date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-08-03 09:30:00,13.1,14.35,13.06,13.95,1351000.0,13.1,14.35,13.06,13.95,1351000.0
2012-08-03 10:00:00,13.95,14.25,13.83,14.0,609800.0,13.95,14.25,13.83,14.0,609800.0
2012-08-03 10:30:00,14.0,14.22,13.87,14.06,298100.0,14.0,14.22,13.87,14.06,298100.0
2012-08-03 11:00:00,14.05,14.47,14.05,14.27,237400.0,14.05,14.47,14.05,14.27,237400.0
2012-08-03 11:30:00,14.27,14.5,14.24,14.43,162600.0,14.27,14.5,14.24,14.43,162600.0
2012-08-03 12:00:00,14.42,14.5,14.26,14.43,112700.0,14.42,14.5,14.26,14.43,112700.0
2012-08-03 12:30:00,14.44,14.48,14.35,14.48,69400.0,14.44,14.48,14.35,14.48,69400.0
2012-08-03 13:00:00,14.47,14.65,14.38,14.38,115100.0,14.47,14.65,14.38,14.38,115100.0
2012-08-03 13:30:00,14.38,14.4,13.98,14.09,57200.0,14.38,14.4,13.98,14.09,57200.0
2012-08-03 14:00:00,14.09,14.24,13.61,13.86,145800.0,14.09,14.24,13.61,13.86,145800.0
2012-08-03 14:30:00,13.86,14.01,13.57,13.72,169700.0,13.86,14.01,13.57,13.72,169700.0
2012-08-03 15:00:00,13.72,13.75,13.5,13.57,251100.0,13.72,13.75,13.5,13.57,251100.0
2012-08-03 15:30:00,13.57,13.67,13.5,13.5,199200.0,13.57,13.67,13.5,13.5,199200.0
2012-08-06 09:30:00,13.62,13.94,13.5,13.64,41300.0,13.62,13.94,13.5,13.64,41300.0
2012-08-06 10:00:00,13.65,14.0,13.63,13.9,27000.0,13.65,14.0,13.63,13.9,27000.0
2012-08-06 10:30:00,13.92,13.99,13.8,13.89,6000.0,13.92,13.99,13.8,13.89,6000.0
2012-08-06 11:00:00,13.85,13.86,13.6,13.69,52900.0,13.85,13.86,13.6,13.69,52900.0
2012-08-06 11:30:00,13.69,13.85,13.67,13.79,4200.0,13.69,13.85,13.67,13.79,4200.0
2012-08-06 12:00:00,13.76,13.8,13.75,13.8,1100.0,13.76,13.8,13.75,13.8,1100.0
2012-08-06 12:30:00,13.75,13.79,13.75,13.75,700.0,13.75,13.79,13.75,13.75,700.0
2012-08-06 13:00:00,13.77,13.8,13.74,13.79,5300.0,13.77,13.8,13.74,13.79,5300.0
2012-08-06 13:30:00,13.78,13.8,13.74,13.79,6700.0,13.78,13.8,13.74,13.79,6700.0
2012-08-06 14:00:00,13.81,13.82,13.74,13.75,7000.0,13.81,13.82,13.74,13.75,7000.0
2012-08-06 14:30:00,13.75,13.83,13.74,13.8,9000.0,13.75,13.83,13.74,13.8,9000.0
2012-08-06 15:00:00,13.81,13.86,13.78,13.78,13700.0,13.81,13.86,13.78,13.78,13700.0
2012-08-06 15:30:00,13.87,13.88,13.55,13.56,9700.0,13.87,13.88,13.55,13.56,9700.0
2012-08-07 09:30:00,13.51,13.82,13.51,13.82,3600.0,13.51,13.82,13.51,13.82,3600.0
2012-08-07 10:00:00,13.85,13.85,13.76,13.85,4600.0,13.85,13.85,13.76,13.85,4600.0
2012-08-07 10:30:00,13.85,13.85,13.83,13.83,6000.0,13.85,13.85,13.83,13.83,6000.0
2012-08-07 11:00:00,13.83,13.84,13.83,13.84,1000.0,13.83,13.84,13.83,13.84,1000.0
2012-08-07 11:30:00,13.83,13.83,13.74,13.75,3500.0,13.83,13.83,13.74,13.75,3500.0
2012-08-07 12:00:00,13.75,13.85,13.59,13.8,3400.0,13.75,13.85,13.59,13.8,3400.0
2012-08-07 12:30:00,13.75,13.75,13.73,13.73,1300.0,13.75,13.75,13.73,13.73,1300.0
2012-08-07 13:00:00,13.75,13.77,13.74,13.74,1200.0,13.75,13.77,13.74,13.74,1200.0
2012-08-07 13:30:00,13.73,13.76,13.66,13.7,7000.0,13.73,13.76,13.66,13.7,7000.0
2012-08-07 14:00:00,13.74,13.74,13.7,13.7,200.0,13.74,13.74,13.7,13.7,200.0
2012-08-07 14:30:00,13.75,13.75,13.75,13.75,100.0,13.75,13.75,13.75,13.75,100.0
2012-08-07 15:00:00,13.66,13.66,13.59,13.59,2000.0,13.66,13.66,13.59,13.59,2000.0
2012-08-07 15:30:00,13.6,13.6,13.39,13.55,20000.0,13.6,13.6,13.39,13.55,20000.0
2012-08-08 09:30:00,13.5,13.5,13.35,13.37,26500.0,13.5,13.5,13.35,13.37,26500.0
2012-08-08 10:00:00,13.38,13.38,13.26,13.29,6400.0,13.38,13.38,13.26,13.29,6400.0
2012-08-08 10:30:00,13.3,13.36,13.28,13.31,14400.0,13.3,13.36,13.28,13.31,14400.0
2012-08-08 11:00:00,13.31,13.35,13.25,13.28,10400.0,13.31,13.35,13.25,13.28,10400.0
2012-08-08 11:30:00,13.27,13.31,13.25,13.29,4200.0,13.27,13.31,13.25,13.29,4200.0
2012-08-08 12:00:00,13.29,13.31,13.18,13.25,8900.0,13.29,13.31,13.18,13.25,8900.0
2012-08-08 12:30:00,13.25,13.31,13.25,13.29,1000.0,13.25,13.31,13.25,13.29,1000.0
2012-08-08 13:00:00,13.26,13.31,13.21,13.3,1300.0,13.26,13.31,13.21,13.3,1300.0
2012-08-08 13:30:00,13.3,13.31,13.3,13.3,3200.0,13.3,13.31,13.3,13.3,3200.0
2012-08-08 14:00:00,13.3,13.48,13.3,13.48,4000.0,13.3,13.48,13.3,13.48,4000.0
2012-08-08 14:30:00,13.43,13.43,13.3,13.35,900.0,13.43,13.43,13.3,13.35,900.0
2012-08-08 15:00:00,13.38,13.5,13.38,13.48,2700.0,13.38,13.5,13.38,13.48,2700.0
2012-08-08 15:30:00,13.48,13.48,13.4,13.45,28600.0,13.48,13.48,13.4,13.45,28600.0
2012-08-09 09:30:00,13.5,13.51,13.14,13.29,65200.0,13.5,13.51,13.14,13.29,65200.0
2012-08-09 10:00:00,13.29,13.33,13.26,13.29,15600.0,13.29,13.33,13.26,13.29,15600.0
2012-08-09 10:30:00,13.29,13.31,13.29,13.29,4200.0,13.29,13.31,13.29,13.29,4200.0
2012-08-09 11:00:00,13.31,13.32,13.29,13.32,2800.0,13.31,13.32,13.29,13.32,2800.0
2012-08-09 11:30:00,13.33,13.35,13.3,13.3,500.0,13.33,13.35,13.3,13.3,500.0
2012-08-09 12:00:00,13.3,13.3,13.3,13.3,900.0,13.3,13.3,13.3,13.3,900.0
2012-08-09 12:30:00,13.3,13.3,13.3,13.3,500.0,13.3,13.3,13.3,13.3,500.0
2012-08-09 13:00:00,13.33,13.33,13.3,13.3,5200.0,13.33,13.33,13.3,13.3,5200.0
2012-08-09 13:30:00,13.31,13.33,13.31,13.33,200.0,13.31,13.33,13.31,13.33,200.0
2012-08-09 14:00:00,13.35,13.5,13.35,13.5,7300.0,13.35,13.5,13.35,13.5,7300.0
2012-08-09 14:30:00,13.5,13.58,13.47,13.49,12800.0,13.5,13.58,13.47,13.49,12800.0
2012-08-09 15:00:00,13.46,13.46,13.41,13.43,15900.0,13.46,13.46,13.41,13.43,15900.0
2012-08-09 15:30:00,13.44,13.55,13.44,13.5,12800.0,13.44,13.55,13.44,13.5,12800.0
2012-08-10 09:30:00,13.45,13.53,13.45,13.5,9000.0,13.45,13.53,13.45,13.5,9000.0
2012-08-10 10:00:00,13.5,13.52,13.5,13.5,1100.0,13.5,13.52,13.5,13.5,1100.0
2012-08-10 10:30:00,13.5,13.51,13.5,13.51,5800.0,13.5,13.51,13.5,13.51,5800.0
2012-08-10 11:00:00,13.51,13.55,13.48,13.55,10200.0,13.51,13.55,13.48,13.55,10200.0
2012-08-10 11:30:00,13.53,13.54,13.53,13.54,200.0,13.53,13.54,13.53,13.54,200.0
2012-08-10 12:00:00,13.55,13.69,13.55,13.63,8700.0,13.55,13.69,13.55,13.63,8700.0
2012-08-10 12:30:00,13.67,13.82,13.67,13.67,8500.0,13.67,13.82,13.67,13.67,8500.0
2012-08-10 13:00:00,13.67,13.71,13.63,13.63,3900.0,13.67,13.71,13.63,13.63,3900.0
2012-08-10 13:30:00,13.64,13.75,13.64,13.68,3400.0,13.64,13.75,13.64,13.68,3400.0
2012-08-10 14:00:00,13.67,13.67,13.67,13.67,100.0,13.67,13.67,13.67,13.67,100.0
2012-08-10 14:30:00,13.67,13.75,13.66,13.67,2400.0,13.67,13.75,13.66,13.67,2400.0
2012-08-10 15:00:00,13.71,14.12,13.68,13.95,19200.0,13.71,14.12,13.68,13.95,19200.0
2012-08-10 15:30:00,13.93,14.1,13.88,13.97,32200.0,13.93,14.1,13.88,13.97,32200.0
2012-08-13 09:30:00,14.0,14.0,13.82,14.0,21700.0,14.0,14.0,13.82,14.0,21700.0
2012-08-13 10:00:00,13.98,14.0,13.95,13.98,5100.0,13.98,14.0,13.95,13.98,5100.0
2012-08-13 10:30:00,13.99,14.0,13.95,13.98,1900.0,13.99,14.0,13.95,13.98,1900.0
2012-08-13 11:00:00,13.98,13.98,13.97,13.98,1700.0,13.98,13.98,13.97,13.98,1700.0
2012-08-13 11:30:00,13.98,13.98,13.95,13.97,1900.0,13.98,13.98,13.95,13.97,1900.0
2012-08-13 12:00:00,13.99,14.0,13.96,13.99,7300.0,13.99,14.0,13.96,13.99,7300.0
2012-08-13 12:30:00,13.99,14.0,13.98,13.99,3700.0,13.99,14.0,13.98,13.99,3700.0
2012-08-13 13:00:00,13.99,13.99,13.95,13.95,3000.0,13.99,13.99,13.95,13.95,3000.0
2012-08-13 13:30:00,13.95,13.97,13.91,13.97,2400.0,13.95,13.97,13.91,13.97,2400.0
2012-08-13 14:00:00,13.96,13.96,13.91,13.91,900.0,13.96,13.96,13.91,13.91,900.0
2012-08-13 14:30:00,13.95,13.97,13.95,13.96,600.0,13.95,13.97,13.95,13.96,600.0
2012-08-13 15:00:00,13.95,13.95,13.9,13.9,36800.0,13.95,13.95,13.9,13.9,36800.0
2012-08-13 15:30:00,13.95,14.0,13.95,13.98,23200.0,13.95,14.0,13.95,13.98,23200.0
2012-08-14 09:30:00,13.94,14.15,13.9,13.99,6700.0,13.94,14.15,13.9,13.99,6700.0
2012-08-14 10:00:00,13.98,14.04,13.96,14.02,1000.0,13.98,14.04,13.96,14.02,1000.0
2012-08-14 10:30:00,14.04,14.04,13.92,14.04,700.0,14.04,14.04,13.92,14.04,700.0
2012-08-14 11:00:00,13.97,14.15,13.97,14.15,2900.0,13.97,14.15,13.97,14.15,2900.0
2012-08-14 11:30:00,14.15,14.2,14.14,14.2,7300.0,14.15,14.2,14.14,14.2,7300.0
2012-08-14 12:00:00,14.2,14.2,14.2,14.2,1700.0,14.2,14.2,14.2,14.2,1700.0
2012-08-14 12:30:00,14.2,14.26,14.1,14.2,11400.0,14.2,14.26,14.1,14.2,11400.0
2012-08-14 13:00:00,14.2,14.2,14.11,14.13,7800.0,14.2,14.2,14.11,14.13,7800.0
2012-08-14 13:30:00,14.12,14.15,14.1,14.15,600.0,14.12,14.15,14.1,14.15,600.0
2012-08-14 14:00:00,14.2,14.2,14.16,14.2,4300.0,14.2,14.2,14.16,14.2,4300.0
2012-08-14 14:30:00,14.2,14.29,14.15,14.18,12500.0,14.2,14.29,14.15,14.18,12500.0
2012-08-14 15:00:00,14.18,14.2,14.14,14.2,2000.0,14.18,14.2,14.14,14.2,2000.0
2012-08-14 15:30:00,14.2,14.62,14.2,14.59,30200.0,14.2,14.62,14.2,14.59,30200.0
2012-08-15 09:30:00,14.5,14.5,14.45,14.45,700.0,14.5,14.5,14.45,14.45,700.0
2012-08-15 10:00:00,14.42,14.42,14.26,14.29,2200.0,14.42,14.42,14.26,14.29,2200.0
2012-08-15 10:30:00,14.29,14.3,14.25,14.3,1300.0,14.29,14.3,14.25,14.3,1300.0
2012-08-15 11:00:00,14.36,14.42,14.36,14.42,1600.0,14.36,14.42,14.36,14.42,1600.0
2012-08-15 11:30:00,14.39,14.4,14.26,14.26,3400.0,14.39,14.4,14.26,14.26,3400.0
2012-08-15 12:00:00,14.29,14.35,14.28,14.31,5000.0,14.29,14.35,14.28,14.31,5000.0
2012-08-15 12:30:00,14.34,14.38,14.26,14.38,4300.0,14.34,14.38,14.26,14.38,4300.0
2012-08-15 13:00:00,14.41,14.43,14.32,14.41,2800.0,14.41,14.43,14.32,14.41,2800.0
2012-08-15 13:30:00,14.41,14.45,14.32,14.38,3100.0,14.41,14.45,14.32,14.38,3100.0
2012-08-15 14:00:00,14.38,14.41,14.29,14.41,5900.0,14.38,14.41,14.29,14.41,5900.0
2012-08-15 14:30:00,14.38,14.4,14.29,14.29,2900.0,14.38,14.4,14.29,14.29,2900.0
2012-08-15 15:00:00,14.28,14.35,14.15,14.15,8600.0,14.28,14.35,14.15,14.15,8600.0
2012-08-15 15:30:00,14.16,14.3,14.15,14.25,7700.0,14.16,14.3,14.15,14.25,7700.0
2012-08-16 09:30:00,14.25,14.4,14.25,14.27,11800.0,14.25,14.4,14.25,14.27,11800.0
2012-08-16 10:00:00,14.29,14.39,14.29,14.37,2100.0,14.29,14.39,14.29,14.37,2100.0
2012-08-16 10:30:00,14.36,14.36,14.35,14.35,300.0,14.36,14.36,14.35,14.35,300.0
2012-08-16 11:00:00,14.37,14.4,14.29,14.29,8600.0,14.37,14.4,14.29,14.29,8600.0
2012-08-16 11:30:00,14.32,14.33,14.25,14.25,4600.0,14.32,14.33,14.25,14.25,4600.0
2012-08-16 12:00:00,14.25,14.27,14.25,14.27,800.0,14.25,14.27,14.25,14.27,800.0
2012-08-16 12:30:00,14.28,14.28,14.28,14.28,100.0,14.28,14.28,14.28,14.28,100.0
2012-08-16 13:00:00,14.28,14.28,14.28,14.28,0.0,14.28,14.28,14.28,14.28,0.0
2012-08-16 13:30:00,14.28,14.31,14.28,14.31,1100.0,14.28,14.31,14.28,14.31,1100.0
2012-08-16 14:00:00,14.3,14.3,14.3,14.3,200.0,14.3,14.3,14.3,14.3,200.0
2012-08-16 14:30:00,14.26,14.35,14.26,14.27,2700.0,14.26,14.35,14.26,14.27,2700.0
2012-08-16 15:00:00,14.27,14.4,14.27,14.4,8900.0,14.27,14.4,14.27,14.4,8900.0
2012-08-16 15:30:00,14.36,14.42,14.31,14.36,9400.0,14.36,14.42,14.31,14.36,9400.0
2012-08-17 09:30:00,14.35,14.38,14.35,14.35,2800.0,14.35,14.38,14.35,14.35,2800.0
2012-08-17 10:00:00,14.4,14.4,14.35,14.35,1900.0,14.4,14.4,14.35,14.35,1900.0
2012-08-17 10:30:00,14.38,14.45,14.38,14.4,2100.0,14.38,14.45,14.38,14.4,2100.0
2012-08-17 11:00:00,14.38,14.44,14.38,14.44,2900.0,14.38,14.44,14.38,14.44,2900.0
2012-08-17 11:30:00,14.41,14.44,14.41,14.44,600.0,14.41,14.44,14.41,14.44,600.0
2012-08-17 12:00:00,14.41,14.44,14.41,14.44,400.0,14.41,14.44,14.41,14.44,400.0
2012-08-17 12:30:00,14.43,14.44,14.41,14.44,4500.0,14.43,14.44,14.41,14.44,4500.0
2012-08-17 13:00:00,14.42,14.42,14.33,14.34,6300.0,14.42,14.42,14.33,14.34,6300.0
2012-08-17 13:30:00,14.35,14.41,14.35,14.35,28100.0,14.35,14.41,14.35,14.35,28100.0
2012-08-17 14:00:00,14.39,14.41,14.35,14.37,1800.0,14.39,14.41,14.35,14.37,1800.0
2012-08-17 14:30:00,14.41,14.41,14.37,14.4,1400.0,14.41,14.41,14.37,14.4,1400.0
2012-08-17 15:00:00,14.41,14.41,14.39,14.41,12800.0,14.41,14.41,14.39,14.41,12800.0
2012-08-17 15:30:00,14.41,14.42,14.39,14.4,14600.0,14.41,14.42,14.39,14.4,14600.0
2012-08-20 09:30:00,14.36,14.58,14.36,14.58,7400.0,14.36,14.58,14.36,14.58,7400.0
2012-08-20 10:00:00,14.61,14.67,14.55,14.62,13600.0,14.61,14.67,14.55,14.62,13600.0
2012-08-20 10:30:00,14.6,14.65,14.57,14.57,8000.0,14.6,14.65,14.57,14.57,8000.0
2012-08-20 11:00:00,14.62,14.62,14.52,14.52,5100.0,14.62,14.62,14.52,14.52,5100.0
2012-08-20 11:30:00,14.53,14.58,14.52,14.55,1600.0,14.53,14.58,14.52,14.55,1600.0
2012-08-20 12:00:00,14.53,14.58,14.52,14.55,3900.0,14.53,14.58,14.52,14.55,3900.0
2012-08-20 12:30:00,14.53,14.57,14.52,14.56,1800.0,14.53,14.57,14.52,14.56,1800.0
2012-08-20 13:00:00,14.56,14.6,14.55,14.58,2100.0,14.56,14.6,14.55,14.58,2100.0
2012-08-20 13:30:00,14.56,14.6,14.47,14.47,12500.0,14.56,14.6,14.47,14.47,12500.0
2012-08-20 14:00:00,14.47,14.48,14.42,14.43,2300.0,14.47,14.48,14.42,14.43,2300.0
2012-08-20 14:30:00,14.41,14.41,14.4,14.4,400.0,14.41,14.41,14.4,14.4,400.0
2012-08-20 15:00:00,14.44,14.48,14.43,14.45,900.0,14.44,14.48,14.43,14.45,900.0
2012-08-20 15:30:00,14.45,14.48,14.37,14.45,15300.0,14.45,14.48,14.37,14.45,15300.0
2012-08-21 09:30:00,14.5,14.5,14.44,14.5,6800.0,14.5,14.5,14.44,14.5,6800.0
2012-08-21 10:00:00,14.5,14.5,14.5,14.5,2600.0,14.5,14.5,14.5,14.5,2600.0
2012-08-21 10:30:00,14.5,14.5,14.5,14.5,500.0,14.5,14.5,14.5,14.5,500.0
2012-08-21 11:00:00,14.5,14.5,14.49,14.49,12500.0,14.5,14.5,14.49,14.49,12500.0
2012-08-21 11:30:00,14.5,14.5,14.5,14.5,200.0,14.5,14.5,14.5,14.5,200.0
2012-08-21 12:00:00,14.5,14.51,14.5,14.51,1500.0,14.5,14.51,14.5,14.51,1500.0
2012-08-21 12:30:00,14.5,14.5,14.46,14.46,800.0,14.5,14.5,14.46,14.46,800.0
2012-08-21 13:00:00,14.46,14.46,14.4,14.4,9500.0,14.46,14.46,14.4,14.4,9500.0
2012-08-21 13:30:00,14.43,14.43,14.41,14.41,1300.0,14.43,14.43,14.41,14.41,1300.0
2012-08-21 14:00:00,14.44,14.44,14.42,14.44,3200.0,14.44,14.44,14.42,14.44,3200.0
2012-08-21 14:30:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2012-08-21 15:00:00,14.43,14.45,14.17,14.23,23600.0,14.43,14.45,14.17,14.23,23600.0
2012-08-21 15:30:00,14.18,14.25,14.18,14.22,9200.0,14.18,14.25,14.18,14.22,9200.0
2012-08-22 09:30:00,13.63,14.25,13.63,14.07,6400.0,13.63,14.25,13.63,14.07,6400.0
2012-08-22 10:00:00,14.09,14.13,14.04,14.09,7700.0,14.09,14.13,14.04,14.09,7700.0
2012-08-22 10:30:00,14.07,14.07,14.0,14.0,10100.0,14.07,14.07,14.0,14.0,10100.0
2012-08-22 11:00:00,14.01,14.05,14.01,14.03,800.0,14.01,14.05,14.01,14.03,800.0
2012-08-22 11:30:00,14.03,14.04,14.0,14.0,1800.0,14.03,14.04,14.0,14.0,1800.0
2012-08-22 12:00:00,14.01,14.02,14.0,14.02,2700.0,14.01,14.02,14.0,14.02,2700.0
2012-08-22 12:30:00,14.02,14.02,13.92,14.01,2600.0,14.02,14.02,13.92,14.01,2600.0
2012-08-22 13:00:00,14.02,14.2,14.02,14.2,11200.0,14.02,14.2,14.02,14.2,11200.0
2012-08-22 13:30:00,14.2,14.43,14.15,14.38,4300.0,14.2,14.43,14.15,14.38,4300.0
2012-08-22 14:00:00,14.31,14.4,14.3,14.39,8600.0,14.31,14.4,14.3,14.39,8600.0
2012-08-22 14:30:00,14.37,14.38,14.37,14.38,3000.0,14.37,14.38,14.37,14.38,3000.0
2012-08-22 15:00:00,14.37,14.4,14.36,14.4,600.0,14.37,14.4,14.36,14.4,600.0
2012-08-22 15:30:00,14.39,14.44,14.39,14.43,3300.0,14.39,14.44,14.39,14.43,3300.0
2012-08-23 09:30:00,14.48,14.49,14.18,14.18,6200.0,14.48,14.49,14.18,14.18,6200.0
2012-08-23 10:00:00,14.21,14.34,14.18,14.34,4600.0,14.21,14.34,14.18,14.34,4600.0
2012-08-23 10:30:00,14.35,14.45,14.35,14.45,1000.0,14.35,14.45,14.35,14.45,1000.0
2012-08-23 11:00:00,14.45,14.52,14.42,14.52,3400.0,14.45,14.52,14.42,14.52,3400.0
2012-08-23 11:30:00,14.5,14.79,14.5,14.75,10600.0,14.5,14.79,14.5,14.75,10600.0
2012-08-23 12:00:00,14.78,15.0,14.78,14.83,11900.0,14.78,15.0,14.78,14.83,11900.0
2012-08-23 12:30:00,14.83,14.88,14.75,14.88,5400.0,14.83,14.88,14.75,14.88,5400.0
2012-08-23 13:00:00,14.89,14.89,14.79,14.84,111400.0,14.89,14.89,14.79,14.84,111400.0
2012-08-23 13:30:00,14.85,14.86,14.55,14.55,11100.0,14.85,14.86,14.55,14.55,11100.0
2012-08-23 14:00:00,14.55,14.59,14.55,14.57,2100.0,14.55,14.59,14.55,14.57,2100.0
2012-08-23 14:30:00,14.61,14.79,14.6,14.7,2200.0,14.61,14.79,14.6,14.7,2200.0
2012-08-23 15:00:00,14.69,14.74,14.69,14.73,2700.0,14.69,14.74,14.69,14.73,2700.0
2012-08-23 15:30:00,14.74,14.74,14.48,14.49,7500.0,14.74,14.74,14.48,14.49,7500.0
2012-08-24 09:30:00,14.61,14.81,14.61,14.7,13600.0,14.61,14.81,14.61,14.7,13600.0
2012-08-24 10:00:00,14.7,14.76,14.7,14.74,7300.0,14.7,14.76,14.7,14.74,7300.0
2012-08-24 10:30:00,14.73,14.77,14.71,14.74,5900.0,14.73,14.77,14.71,14.74,5900.0
2012-08-24 11:00:00,14.76,14.77,14.66,14.66,10800.0,14.76,14.77,14.66,14.66,10800.0
2012-08-24 11:30:00,14.66,14.77,14.66,14.77,2100.0,14.66,14.77,14.66,14.77,2100.0
2012-08-24 12:00:00,14.75,14.77,14.71,14.72,9200.0,14.75,14.77,14.71,14.72,9200.0
2012-08-24 12:30:00,14.73,14.74,14.7,14.7,3900.0,14.73,14.74,14.7,14.7,3900.0
2012-08-24 13:00:00,14.7,14.74,14.68,14.74,1800.0,14.7,14.74,14.68,14.74,1800.0
2012-08-24 13:30:00,14.74,14.76,14.66,14.76,2500.0,14.74,14.76,14.66,14.76,2500.0
2012-08-24 14:00:00,14.75,14.79,14.74,14.79,1600.0,14.75,14.79,14.74,14.79,1600.0
2012-08-24 14:30:00,14.79,14.81,14.78,14.79,3500.0,14.79,14.81,14.78,14.79,3500.0
2012-08-24 15:00:00,14.77,14.8,14.75,14.75,4400.0,14.77,14.8,14.75,14.75,4400.0
2012-08-24 15:30:00,14.74,14.74,14.65,14.66,4100.0,14.74,14.74,14.65,14.66,4100.0
2012-08-27 09:30:00,15.0,15.79,14.94,15.2,32500.0,15.0,15.79,14.94,15.2,32500.0
2012-08-27 10:00:00,15.19,15.27,15.19,15.25,38400.0,15.19,15.27,15.19,15.25,38400.0
2012-08-27 10:30:00,15.24,15.25,15.2,15.25,15300.0,15.24,15.25,15.2,15.25,15300.0
2012-08-27 11:00:00,15.25,15.28,15.17,15.18,31600.0,15.25,15.28,15.17,15.18,31600.0
2012-08-27 11:30:00,15.19,15.21,15.19,15.21,5100.0,15.19,15.21,15.19,15.21,5100.0
2012-08-27 12:00:00,15.21,15.21,15.2,15.21,2700.0,15.21,15.21,15.2,15.21,2700.0
2012-08-27 12:30:00,15.21,15.21,15.19,15.19,1500.0,15.21,15.21,15.19,15.19,1500.0
2012-08-27 13:00:00,15.19,15.21,15.18,15.19,1800.0,15.19,15.21,15.18,15.19,1800.0
2012-08-27 13:30:00,15.19,15.19,15.06,15.15,2300.0,15.19,15.19,15.06,15.15,2300.0
2012-08-27 14:00:00,15.15,15.17,15.13,15.13,3700.0,15.15,15.17,15.13,15.13,3700.0
2012-08-27 14:30:00,15.12,15.15,15.12,15.15,1400.0,15.12,15.15,15.12,15.15,1400.0
2012-08-27 15:00:00,15.15,15.15,15.14,15.15,2700.0,15.15,15.15,15.14,15.15,2700.0
2012-08-27 15:30:00,15.15,15.15,15.05,15.05,16300.0,15.15,15.15,15.05,15.05,16300.0
2012-08-28 09:30:00,15.45,15.45,15.19,15.23,30100.0,15.45,15.45,15.19,15.23,30100.0
2012-08-28 10:00:00,15.2,15.36,15.16,15.2,42900.0,15.2,15.36,15.16,15.2,42900.0
2012-08-28 10:30:00,15.24,15.37,15.23,15.26,25300.0,15.24,15.37,15.23,15.26,25300.0
2012-08-28 11:00:00,15.23,15.25,15.18,15.2,12000.0,15.23,15.25,15.18,15.2,12000.0
2012-08-28 11:30:00,15.23,15.4,15.23,15.4,39100.0,15.23,15.4,15.23,15.4,39100.0
2012-08-28 12:00:00,15.4,15.45,15.31,15.35,18400.0,15.4,15.45,15.31,15.35,18400.0
2012-08-28 12:30:00,15.32,15.32,15.19,15.22,3500.0,15.32,15.32,15.19,15.22,3500.0
2012-08-28 13:00:00,15.22,15.25,15.21,15.23,8400.0,15.22,15.25,15.21,15.23,8400.0
2012-08-28 13:30:00,15.23,15.37,15.22,15.26,26400.0,15.23,15.37,15.22,15.26,26400.0
2012-08-28 14:00:00,15.28,15.37,15.24,15.29,16700.0,15.28,15.37,15.24,15.29,16700.0
2012-08-28 14:30:00,15.27,15.3,15.25,15.3,3800.0,15.27,15.3,15.25,15.3,3800.0
2012-08-28 15:00:00,15.3,15.3,15.27,15.27,7400.0,15.3,15.3,15.27,15.27,7400.0
2012-08-28 15:30:00,15.26,15.3,15.24,15.25,18300.0,15.26,15.3,15.24,15.25,18300.0
2012-08-29 09:30:00,15.4,15.4,15.3,15.3,29200.0,15.4,15.4,15.3,15.3,29200.0
2012-08-29 10:00:00,15.35,15.4,15.3,15.4,8400.0,15.35,15.4,15.3,15.4,8400.0
2012-08-29 10:30:00,15.4,15.4,15.3,15.37,25600.0,15.4,15.4,15.3,15.37,25600.0
2012-08-29 11:00:00,15.33,15.35,15.25,15.29,22400.0,15.33,15.35,15.25,15.29,22400.0
2012-08-29 11:30:00,15.25,15.29,15.25,15.25,5800.0,15.25,15.29,15.25,15.25,5800.0
2012-08-29 12:00:00,15.25,15.25,15.23,15.25,1100.0,15.25,15.25,15.23,15.25,1100.0
2012-08-29 12:30:00,15.24,15.26,15.17,15.24,19200.0,15.24,15.26,15.17,15.24,19200.0
2012-08-29 13:00:00,15.22,15.22,15.15,15.2,14100.0,15.22,15.22,15.15,15.2,14100.0
2012-08-29 13:30:00,15.19,15.2,15.16,15.2,4000.0,15.19,15.2,15.16,15.2,4000.0
2012-08-29 14:00:00,15.16,15.2,15.16,15.18,2600.0,15.16,15.2,15.16,15.18,2600.0
2012-08-29 14:30:00,15.2,15.25,15.16,15.2,6600.0,15.2,15.25,15.16,15.2,6600.0
2012-08-29 15:00:00,15.2,15.25,15.19,15.25,21100.0,15.2,15.25,15.19,15.25,21100.0
2012-08-29 15:30:00,15.25,15.32,15.19,15.29,44200.0,15.25,15.32,15.19,15.29,44200.0
2012-08-30 09:30:00,15.55,15.55,15.26,15.43,9300.0,15.55,15.55,15.26,15.43,9300.0
2012-08-30 10:00:00,15.44,15.6,15.33,15.44,13100.0,15.44,15.6,15.33,15.44,13100.0
2012-08-30 10:30:00,15.44,15.56,15.37,15.5,6900.0,15.44,15.56,15.37,15.5,6900.0
2012-08-30 11:00:00,15.5,15.5,15.37,15.42,7500.0,15.5,15.5,15.37,15.42,7500.0
2012-08-30 11:30:00,15.42,15.49,15.37,15.37,8700.0,15.42,15.49,15.37,15.37,8700.0
2012-08-30 12:00:00,15.38,15.46,15.35,15.4,11500.0,15.38,15.46,15.35,15.4,11500.0
2012-08-30 12:30:00,15.41,15.5,15.41,15.47,6900.0,15.41,15.5,15.41,15.47,6900.0
2012-08-30 13:00:00,15.48,15.5,15.45,15.48,7000.0,15.48,15.5,15.45,15.48,7000.0
2012-08-30 13:30:00,15.47,15.49,15.4,15.41,14400.0,15.47,15.49,15.4,15.41,14400.0
2012-08-30 14:00:00,15.47,15.48,15.42,15.48,13000.0,15.47,15.48,15.42,15.48,13000.0
2012-08-30 14:30:00,15.49,15.5,15.45,15.47,6500.0,15.49,15.5,15.45,15.47,6500.0
2012-08-30 15:00:00,15.47,15.5,15.43,15.43,12900.0,15.47,15.5,15.43,15.43,12900.0
2012-08-30 15:30:00,15.43,15.66,15.43,15.55,61200.0,15.43,15.66,15.43,15.55,61200.0
2012-08-31 09:30:00,15.6,15.72,15.55,15.63,6200.0,15.6,15.72,15.55,15.63,6200.0
2012-08-31 10:00:00,15.58,15.71,15.55,15.64,6200.0,15.58,15.71,15.55,15.64,6200.0
2012-08-31 10:30:00,15.66,15.74,15.6,15.69,12900.0,15.66,15.74,15.6,15.69,12900.0
2012-08-31 11:00:00,15.7,15.81,15.69,15.75,3200.0,15.7,15.81,15.69,15.75,3200.0
2012-08-31 11:30:00,15.75,15.97,15.75,15.9,3000.0,15.75,15.97,15.75,15.9,3000.0
2012-08-31 12:00:00,15.89,15.92,15.81,15.91,6700.0,15.89,15.92,15.81,15.91,6700.0
2012-08-31 12:30:00,15.92,15.99,15.91,15.91,2100.0,15.92,15.99,15.91,15.91,2100.0
2012-08-31 13:00:00,15.96,15.96,15.9,15.9,2500.0,15.96,15.96,15.9,15.9,2500.0
2012-08-31 13:30:00,15.88,15.93,15.81,15.82,6100.0,15.88,15.93,15.81,15.82,6100.0
2012-08-31 14:00:00,15.82,15.9,15.82,15.87,5300.0,15.82,15.9,15.82,15.87,5300.0
2012-08-31 14:30:00,15.88,15.9,15.75,15.9,8500.0,15.88,15.9,15.75,15.9,8500.0
2012-08-31 15:00:00,15.9,16.04,15.83,15.91,32600.0,15.9,16.04,15.83,15.91,32600.0
2012-08-31 15:30:00,15.91,15.98,15.89,15.95,10900.0,15.91,15.98,15.89,15.95,10900.0
2012-09-04 09:30:00,16.07,16.24,16.05,16.14,13000.0,16.07,16.24,16.05,16.14,13000.0
2012-09-04 10:00:00,16.12,16.3,16.07,16.27,32400.0,16.12,16.3,16.07,16.27,32400.0
2012-09-04 10:30:00,16.27,16.29,16.1,16.21,69000.0,16.27,16.29,16.1,16.21,69000.0
2012-09-04 11:00:00,16.26,16.26,16.12,16.2,14100.0,16.26,16.26,16.12,16.2,14100.0
2012-09-04 11:30:00,16.2,16.2,16.0,16.01,11300.0,16.2,16.2,16.0,16.01,11300.0
2012-09-04 12:00:00,16.0,16.04,15.8,16.04,3300.0,16.0,16.04,15.8,16.04,3300.0
2012-09-04 12:30:00,16.04,16.21,15.99,16.15,3500.0,16.04,16.21,15.99,16.15,3500.0
2012-09-04 13:00:00,16.19,16.22,16.13,16.18,4600.0,16.19,16.22,16.13,16.18,4600.0
2012-09-04 13:30:00,16.2,16.24,16.19,16.19,2500.0,16.2,16.24,16.19,16.19,2500.0
2012-09-04 14:00:00,16.21,16.21,16.03,16.15,4100.0,16.21,16.21,16.03,16.15,4100.0
2012-09-04 14:30:00,16.11,16.2,16.11,16.18,12300.0,16.11,16.2,16.11,16.18,12300.0
2012-09-04 15:00:00,16.2,16.21,16.14,16.17,10600.0,16.2,16.21,16.14,16.17,10600.0
2012-09-04 15:30:00,16.15,16.21,16.13,16.14,18800.0,16.15,16.21,16.13,16.14,18800.0
2012-09-05 09:30:00,16.15,16.27,16.13,16.13,6800.0,16.15,16.27,16.13,16.13,6800.0
2012-09-05 10:00:00,16.17,16.17,15.79,15.8,11100.0,16.17,16.17,15.79,15.8,11100.0
2012-09-05 10:30:00,15.82,15.92,15.82,15.91,2200.0,15.82,15.92,15.82,15.91,2200.0
2012-09-05 11:00:00,15.89,16.0,15.89,15.9,3800.0,15.89,16.0,15.89,15.9,3800.0
2012-09-05 11:30:00,15.9,16.04,15.9,15.99,6100.0,15.9,16.04,15.9,15.99,6100.0
2012-09-05 12:00:00,15.99,16.01,15.9,15.9,2900.0,15.99,16.01,15.9,15.9,2900.0
2012-09-05 12:30:00,15.94,15.94,15.9,15.9,1000.0,15.94,15.94,15.9,15.9,1000.0
2012-09-05 13:00:00,15.91,15.96,15.91,15.96,900.0,15.91,15.96,15.91,15.96,900.0
2012-09-05 13:30:00,15.92,15.95,15.86,15.89,2200.0,15.92,15.95,15.86,15.89,2200.0
2012-09-05 14:00:00,15.89,15.98,15.86,15.96,13900.0,15.89,15.98,15.86,15.96,13900.0
2012-09-05 14:30:00,15.92,15.92,15.86,15.87,700.0,15.92,15.92,15.86,15.87,700.0
2012-09-05 15:00:00,15.85,15.97,15.85,15.92,2500.0,15.85,15.97,15.85,15.92,2500.0
2012-09-05 15:30:00,15.94,16.0,15.85,15.95,13900.0,15.94,16.0,15.85,15.95,13900.0
2012-09-06 09:30:00,16.12,16.13,15.95,15.95,2400.0,16.12,16.13,15.95,15.95,2400.0
2012-09-06 10:00:00,16.04,16.09,15.99,16.02,2700.0,16.04,16.09,15.99,16.02,2700.0
2012-09-06 10:30:00,15.96,15.96,15.77,15.91,11800.0,15.96,15.96,15.77,15.91,11800.0
2012-09-06 11:00:00,15.92,15.98,15.9,15.98,800.0,15.92,15.98,15.9,15.98,800.0
2012-09-06 11:30:00,16.0,16.01,15.95,15.98,5700.0,16.0,16.01,15.95,15.98,5700.0
2012-09-06 12:00:00,15.99,16.0,15.96,16.0,1900.0,15.99,16.0,15.96,16.0,1900.0
2012-09-06 12:30:00,16.0,16.02,15.97,16.02,2000.0,16.0,16.02,15.97,16.02,2000.0
2012-09-06 13:00:00,16.02,16.16,16.02,16.16,5100.0,16.02,16.16,16.02,16.16,5100.0
2012-09-06 13:30:00,16.15,16.25,16.15,16.22,8600.0,16.15,16.25,16.15,16.22,8600.0
2012-09-06 14:00:00,16.24,16.34,16.22,16.31,7800.0,16.24,16.34,16.22,16.31,7800.0
2012-09-06 14:30:00,16.32,16.36,16.26,16.31,3900.0,16.32,16.36,16.26,16.31,3900.0
2012-09-06 15:00:00,16.35,16.47,16.3,16.35,6200.0,16.35,16.47,16.3,16.35,6200.0
2012-09-06 15:30:00,16.31,16.68,16.31,16.47,24600.0,16.31,16.68,16.31,16.47,24600.0
2012-09-07 09:30:00,16.58,17.27,16.58,17.07,19600.0,16.58,17.27,16.58,17.07,19600.0
2012-09-07 10:00:00,17.07,17.07,16.72,16.72,9600.0,17.07,17.07,16.72,16.72,9600.0
2012-09-07 10:30:00,16.67,16.69,16.28,16.38,12400.0,16.67,16.69,16.28,16.38,12400.0
2012-09-07 11:00:00,16.35,16.35,15.95,16.06,12200.0,16.35,16.35,15.95,16.06,12200.0
2012-09-07 11:30:00,16.14,16.27,16.06,16.18,1300.0,16.14,16.27,16.06,16.18,1300.0
2012-09-07 12:00:00,16.25,16.39,16.25,16.34,2000.0,16.25,16.39,16.25,16.34,2000.0
2012-09-07 12:30:00,16.35,16.37,16.28,16.37,700.0,16.35,16.37,16.28,16.37,700.0
2012-09-07 13:00:00,16.34,16.52,16.31,16.34,6100.0,16.34,16.52,16.31,16.34,6100.0
2012-09-07 13:30:00,16.29,16.43,16.2,16.2,3700.0,16.29,16.43,16.2,16.2,3700.0
2012-09-07 14:00:00,16.25,16.33,16.23,16.33,1500.0,16.25,16.33,16.23,16.33,1500.0
2012-09-07 14:30:00,16.27,16.32,16.25,16.32,900.0,16.27,16.32,16.25,16.32,900.0
2012-09-07 15:00:00,16.29,16.29,16.23,16.23,1200.0,16.29,16.29,16.23,16.23,1200.0
2012-09-07 15:30:00,16.21,16.44,15.99,16.39,22600.0,16.21,16.44,15.99,16.39,22600.0
2012-09-10 09:30:00,16.6,16.88,16.6,16.81,14600.0,16.6,16.88,16.6,16.81,14600.0
2012-09-10 10:00:00,16.83,16.84,16.66,16.79,4700.0,16.83,16.84,16.66,16.79,4700.0
2012-09-10 10:30:00,16.87,16.88,16.79,16.88,1700.0,16.87,16.88,16.79,16.88,1700.0
2012-09-10 11:00:00,16.92,16.92,16.71,16.71,6100.0,16.92,16.92,16.71,16.71,6100.0
2012-09-10 11:30:00,16.75,16.87,16.71,16.73,3300.0,16.75,16.87,16.71,16.73,3300.0
2012-09-10 12:00:00,16.73,16.87,16.56,16.82,21300.0,16.73,16.87,16.56,16.82,21300.0
2012-09-10 12:30:00,16.86,16.87,16.48,16.8,19400.0,16.86,16.87,16.48,16.8,19400.0
2012-09-10 13:00:00,16.8,16.87,16.8,16.81,1500.0,16.8,16.87,16.8,16.81,1500.0
2012-09-10 13:30:00,16.8,16.87,16.76,16.76,2100.0,16.8,16.87,16.76,16.76,2100.0
2012-09-10 14:00:00,16.7,16.8,16.52,16.73,21900.0,16.7,16.8,16.52,16.73,21900.0
2012-09-10 14:30:00,16.74,16.77,16.49,16.62,4400.0,16.74,16.77,16.49,16.62,4400.0
2012-09-10 15:00:00,16.63,16.72,16.57,16.6,3700.0,16.63,16.72,16.57,16.6,3700.0
2012-09-10 15:30:00,16.59,16.65,16.48,16.52,8100.0,16.59,16.65,16.48,16.52,8100.0
2012-09-11 09:30:00,16.63,16.63,16.33,16.45,5300.0,16.63,16.63,16.33,16.45,5300.0
2012-09-11 10:00:00,16.48,16.49,16.48,16.49,200.0,16.48,16.49,16.48,16.49,200.0
2012-09-11 10:30:00,16.49,16.54,16.49,16.54,1100.0,16.49,16.54,16.49,16.54,1100.0
2012-09-11 11:00:00,16.51,16.51,16.45,16.45,2300.0,16.51,16.51,16.45,16.45,2300.0
2012-09-11 11:30:00,16.42,16.43,16.21,16.22,5800.0,16.42,16.43,16.21,16.22,5800.0
2012-09-11 12:00:00,16.2,16.29,16.2,16.29,2000.0,16.2,16.29,16.2,16.29,2000.0
2012-09-11 12:30:00,16.35,16.35,16.32,16.34,400.0,16.35,16.35,16.32,16.34,400.0
2012-09-11 13:00:00,16.36,16.39,16.31,16.39,500.0,16.36,16.39,16.31,16.39,500.0
2012-09-11 13:30:00,16.39,16.46,16.35,16.4,1200.0,16.39,16.46,16.35,16.4,1200.0
2012-09-11 14:00:00,16.41,16.41,16.34,16.34,900.0,16.41,16.41,16.34,16.34,900.0
2012-09-11 14:30:00,16.35,16.41,16.34,16.39,6300.0,16.35,16.41,16.34,16.39,6300.0
2012-09-11 15:00:00,16.41,16.42,16.18,16.26,10000.0,16.41,16.42,16.18,16.26,10000.0
2012-09-11 15:30:00,16.2,16.36,16.1,16.3,33600.0,16.2,16.36,16.1,16.3,33600.0
2012-09-12 09:30:00,16.3,16.5,16.23,16.27,7900.0,16.3,16.5,16.23,16.27,7900.0
2012-09-12 10:00:00,16.34,16.44,16.24,16.26,17600.0,16.34,16.44,16.24,16.26,17600.0
2012-09-12 10:30:00,16.26,16.3,16.21,16.24,14400.0,16.26,16.3,16.21,16.24,14400.0
2012-09-12 11:00:00,16.25,16.25,16.25,16.25,200.0,16.25,16.25,16.25,16.25,200.0
2012-09-12 11:30:00,16.25,16.33,16.24,16.3,14400.0,16.25,16.33,16.24,16.3,14400.0
2012-09-12 12:00:00,16.31,16.35,16.3,16.3,1600.0,16.31,16.35,16.3,16.3,1600.0
2012-09-12 12:30:00,16.3,16.31,16.3,16.3,1900.0,16.3,16.31,16.3,16.3,1900.0
2012-09-12 13:00:00,16.3,16.3,16.3,16.3,100.0,16.3,16.3,16.3,16.3,100.0
2012-09-12 13:30:00,16.34,16.34,16.34,16.34,200.0,16.34,16.34,16.34,16.34,200.0
2012-09-12 14:00:00,16.31,16.37,16.3,16.3,2100.0,16.31,16.37,16.3,16.3,2100.0
2012-09-12 14:30:00,16.3,16.3,16.3,16.3,100.0,16.3,16.3,16.3,16.3,100.0
2012-09-12 15:00:00,16.35,16.35,16.34,16.35,400.0,16.35,16.35,16.34,16.35,400.0
2012-09-12 15:30:00,16.33,16.35,16.3,16.3,2000.0,16.33,16.35,16.3,16.3,2000.0
2012-09-13 09:30:00,16.3,16.31,16.27,16.3,6400.0,16.3,16.31,16.27,16.3,6400.0
2012-09-13 10:00:00,16.31,16.39,16.29,16.39,3000.0,16.31,16.39,16.29,16.39,3000.0
2012-09-13 10:30:00,16.39,16.73,16.39,16.73,3500.0,16.39,16.73,16.39,16.73,3500.0
2012-09-13 11:00:00,16.72,16.73,16.49,16.59,13200.0,16.72,16.73,16.49,16.59,13200.0
2012-09-13 11:30:00,16.59,16.7,16.53,16.66,5500.0,16.59,16.7,16.53,16.66,5500.0
2012-09-13 12:00:00,16.66,16.67,16.54,16.67,6700.0,16.66,16.67,16.54,16.67,6700.0
2012-09-13 12:30:00,16.71,16.96,16.53,16.89,11600.0,16.71,16.96,16.53,16.89,11600.0
2012-09-13 13:00:00,16.88,16.98,16.88,16.94,17400.0,16.88,16.98,16.88,16.94,17400.0
2012-09-13 13:30:00,16.95,16.99,16.91,16.92,8300.0,16.95,16.99,16.91,16.92,8300.0
2012-09-13 14:00:00,16.94,16.97,16.89,16.92,4800.0,16.94,16.97,16.89,16.92,4800.0
2012-09-13 14:30:00,16.93,16.96,16.78,16.9,5100.0,16.93,16.96,16.78,16.9,5100.0
2012-09-13 15:00:00,16.9,16.91,16.77,16.83,6300.0,16.9,16.91,16.77,16.83,6300.0
2012-09-13 15:30:00,16.87,16.91,16.84,16.84,10000.0,16.87,16.91,16.84,16.84,10000.0
2012-09-14 09:30:00,17.03,17.03,16.58,16.83,10100.0,17.03,17.03,16.58,16.83,10100.0
2012-09-14 10:00:00,16.71,16.91,16.67,16.91,4900.0,16.71,16.91,16.67,16.91,4900.0
2012-09-14 10:30:00,16.9,16.91,16.87,16.87,1400.0,16.9,16.91,16.87,16.87,1400.0
2012-09-14 11:00:00,16.89,16.89,16.86,16.86,1400.0,16.89,16.89,16.86,16.86,1400.0
2012-09-14 11:30:00,16.84,16.91,16.84,16.91,1000.0,16.84,16.91,16.84,16.91,1000.0
2012-09-14 12:00:00,16.91,16.92,16.89,16.91,1500.0,16.91,16.92,16.89,16.91,1500.0
2012-09-14 12:30:00,16.91,16.94,16.91,16.93,1100.0,16.91,16.94,16.91,16.93,1100.0
2012-09-14 13:00:00,16.91,16.91,16.75,16.77,8500.0,16.91,16.91,16.75,16.77,8500.0
2012-09-14 13:30:00,16.82,16.95,16.77,16.77,15200.0,16.82,16.95,16.77,16.77,15200.0
2012-09-14 14:00:00,16.78,16.81,16.76,16.78,3600.0,16.78,16.81,16.76,16.78,3600.0
2012-09-14 14:30:00,16.78,16.8,16.52,16.61,15100.0,16.78,16.8,16.52,16.61,15100.0
2012-09-14 15:00:00,16.61,16.78,16.55,16.6,6500.0,16.61,16.78,16.55,16.6,6500.0
2012-09-14 15:30:00,16.6,16.81,16.52,16.8,12600.0,16.6,16.81,16.52,16.8,12600.0
2012-09-17 09:30:00,16.81,16.88,16.61,16.82,26100.0,16.81,16.88,16.61,16.82,26100.0
2012-09-17 10:00:00,16.82,16.86,16.71,16.77,9300.0,16.82,16.86,16.71,16.77,9300.0
2012-09-17 10:30:00,16.75,16.82,16.7,16.77,5100.0,16.75,16.82,16.7,16.77,5100.0
2012-09-17 11:00:00,16.76,16.84,16.74,16.83,4100.0,16.76,16.84,16.74,16.83,4100.0
2012-09-17 11:30:00,16.83,16.85,16.77,16.77,5600.0,16.83,16.85,16.77,16.77,5600.0
2012-09-17 12:00:00,16.8,16.88,16.77,16.77,12400.0,16.8,16.88,16.77,16.77,12400.0
2012-09-17 12:30:00,16.76,16.82,16.69,16.73,4800.0,16.76,16.82,16.69,16.73,4800.0
2012-09-17 13:00:00,16.73,16.75,16.65,16.67,3100.0,16.73,16.75,16.65,16.67,3100.0
2012-09-17 13:30:00,16.62,16.74,16.51,16.6,7900.0,16.62,16.74,16.51,16.6,7900.0
2012-09-17 14:00:00,16.59,16.64,16.36,16.56,8700.0,16.59,16.64,16.36,16.56,8700.0
2012-09-17 14:30:00,16.58,16.71,16.32,16.58,13100.0,16.58,16.71,16.32,16.58,13100.0
2012-09-17 15:00:00,16.57,16.65,16.32,16.65,24000.0,16.57,16.65,16.32,16.65,24000.0
2012-09-17 15:30:00,16.61,16.65,16.4,16.48,10400.0,16.61,16.65,16.4,16.48,10400.0
2012-09-18 09:30:00,16.59,16.7,16.43,16.5,12400.0,16.59,16.7,16.43,16.5,12400.0
2012-09-18 10:00:00,16.5,16.67,16.5,16.67,8100.0,16.5,16.67,16.5,16.67,8100.0
2012-09-18 10:30:00,16.75,16.92,16.75,16.92,9400.0,16.75,16.92,16.75,16.92,9400.0
2012-09-18 11:00:00,16.92,16.96,16.91,16.95,6100.0,16.92,16.96,16.91,16.95,6100.0
2012-09-18 11:30:00,16.96,16.97,16.87,16.92,10100.0,16.96,16.97,16.87,16.92,10100.0
2012-09-18 12:00:00,16.92,16.96,16.84,16.94,6600.0,16.92,16.96,16.84,16.94,6600.0
2012-09-18 12:30:00,16.94,16.97,16.86,16.91,15000.0,16.94,16.97,16.86,16.91,15000.0
2012-09-18 13:00:00,16.93,16.95,16.83,16.88,7200.0,16.93,16.95,16.83,16.88,7200.0
2012-09-18 13:30:00,16.91,16.95,16.89,16.92,8000.0,16.91,16.95,16.89,16.92,8000.0
2012-09-18 14:00:00,16.91,16.96,16.9,16.94,13900.0,16.91,16.96,16.9,16.94,13900.0
2012-09-18 14:30:00,16.95,16.95,16.87,16.93,8400.0,16.95,16.95,16.87,16.93,8400.0
2012-09-18 15:00:00,16.91,16.91,16.7,16.79,24800.0,16.91,16.91,16.7,16.79,24800.0
2012-09-18 15:30:00,16.81,16.89,16.81,16.83,9800.0,16.81,16.89,16.81,16.83,9800.0
2012-09-19 09:30:00,16.82,16.87,16.73,16.79,3200.0,16.82,16.87,16.73,16.79,3200.0
2012-09-19 10:00:00,16.77,16.88,16.53,16.67,16600.0,16.77,16.88,16.53,16.67,16600.0
2012-09-19 10:30:00,16.66,16.88,16.66,16.85,5900.0,16.66,16.88,16.66,16.85,5900.0
2012-09-19 11:00:00,16.85,16.92,16.8,16.86,9500.0,16.85,16.92,16.8,16.86,9500.0
2012-09-19 11:30:00,16.85,16.87,16.78,16.82,2600.0,16.85,16.87,16.78,16.82,2600.0
2012-09-19 12:00:00,16.85,16.85,16.8,16.8,4900.0,16.85,16.85,16.8,16.8,4900.0
2012-09-19 12:30:00,16.83,16.84,16.7,16.81,3600.0,16.83,16.84,16.7,16.81,3600.0
2012-09-19 13:00:00,16.83,16.85,16.68,16.69,5100.0,16.83,16.85,16.68,16.69,5100.0
2012-09-19 13:30:00,16.77,16.78,16.7,16.74,1200.0,16.77,16.78,16.7,16.74,1200.0
2012-09-19 14:00:00,16.74,16.81,16.71,16.75,1400.0,16.74,16.81,16.71,16.75,1400.0
2012-09-19 14:30:00,16.75,16.75,16.66,16.75,5200.0,16.75,16.75,16.66,16.75,5200.0
2012-09-19 15:00:00,16.75,16.8,16.71,16.76,4800.0,16.75,16.8,16.71,16.76,4800.0
2012-09-19 15:30:00,16.78,16.85,16.75,16.75,5100.0,16.78,16.85,16.75,16.75,5100.0
2012-09-20 09:30:00,16.83,16.89,16.73,16.75,11700.0,16.83,16.89,16.73,16.75,11700.0
2012-09-20 10:00:00,16.79,16.86,16.62,16.63,11800.0,16.79,16.86,16.62,16.63,11800.0
2012-09-20 10:30:00,16.69,16.75,16.65,16.75,6800.0,16.69,16.75,16.65,16.75,6800.0
2012-09-20 11:00:00,16.78,16.78,16.66,16.7,6400.0,16.78,16.78,16.66,16.7,6400.0
2012-09-20 11:30:00,16.73,16.76,16.59,16.6,4800.0,16.73,16.76,16.59,16.6,4800.0
2012-09-20 12:00:00,16.63,16.71,16.55,16.55,2300.0,16.63,16.71,16.55,16.55,2300.0
2012-09-20 12:30:00,16.56,16.69,16.56,16.64,2200.0,16.56,16.69,16.56,16.64,2200.0
2012-09-20 13:00:00,16.64,16.75,16.58,16.72,1600.0,16.64,16.75,16.58,16.72,1600.0
2012-09-20 13:30:00,16.77,16.78,16.68,16.71,4600.0,16.77,16.78,16.68,16.71,4600.0
2012-09-20 14:00:00,16.71,16.75,16.68,16.7,3700.0,16.71,16.75,16.68,16.7,3700.0
2012-09-20 14:30:00,16.72,16.76,16.68,16.75,15800.0,16.72,16.76,16.68,16.75,15800.0
2012-09-20 15:00:00,16.75,16.78,16.63,16.73,9100.0,16.75,16.78,16.63,16.73,9100.0
2012-09-20 15:30:00,16.73,16.75,16.69,16.72,4500.0,16.73,16.75,16.69,16.72,4500.0
2012-09-21 09:30:00,16.89,16.94,16.78,16.9,7200.0,16.89,16.94,16.78,16.9,7200.0
2012-09-21 10:00:00,16.89,16.9,16.75,16.77,7600.0,16.89,16.9,16.75,16.77,7600.0
2012-09-21 10:30:00,16.76,16.9,16.76,16.83,9800.0,16.76,16.9,16.76,16.83,9800.0
2012-09-21 11:00:00,16.83,16.89,16.8,16.89,1200.0,16.83,16.89,16.8,16.89,1200.0
2012-09-21 11:30:00,16.88,16.89,16.83,16.87,2300.0,16.88,16.89,16.83,16.87,2300.0
2012-09-21 12:00:00,16.89,16.9,16.81,16.81,4900.0,16.89,16.9,16.81,16.81,4900.0
2012-09-21 12:30:00,16.81,16.84,16.77,16.77,1400.0,16.81,16.84,16.77,16.77,1400.0
2012-09-21 13:00:00,16.77,16.77,16.66,16.68,2900.0,16.77,16.77,16.66,16.68,2900.0
2012-09-21 13:30:00,16.69,16.69,16.58,16.62,4100.0,16.69,16.69,16.58,16.62,4100.0
2012-09-21 14:00:00,16.61,16.61,16.55,16.55,2900.0,16.61,16.61,16.55,16.55,2900.0
2012-09-21 14:30:00,16.55,16.56,16.31,16.44,12700.0,16.55,16.56,16.31,16.44,12700.0
2012-09-21 15:00:00,16.4,16.55,16.38,16.5,5000.0,16.4,16.55,16.38,16.5,5000.0
2012-09-21 15:30:00,16.49,16.67,16.43,16.67,18700.0,16.49,16.67,16.43,16.67,18700.0
2012-09-24 09:30:00,16.5,16.57,16.32,16.35,15400.0,16.5,16.57,16.32,16.35,15400.0
2012-09-24 10:00:00,16.35,16.48,16.32,16.4,7000.0,16.35,16.48,16.32,16.4,7000.0
2012-09-24 10:30:00,16.39,16.49,16.36,16.47,4100.0,16.39,16.49,16.36,16.47,4100.0
2012-09-24 11:00:00,16.49,16.49,16.4,16.43,1000.0,16.49,16.49,16.4,16.43,1000.0
2012-09-24 11:30:00,16.43,16.62,16.42,16.62,3000.0,16.43,16.62,16.42,16.62,3000.0
2012-09-24 12:00:00,16.68,16.75,16.39,16.52,18400.0,16.68,16.75,16.39,16.52,18400.0
2012-09-24 12:30:00,16.49,16.6,16.43,16.55,6300.0,16.49,16.6,16.43,16.55,6300.0
2012-09-24 13:00:00,16.57,16.68,16.48,16.5,8900.0,16.57,16.68,16.48,16.5,8900.0
2012-09-24 13:30:00,16.56,16.59,16.49,16.59,3500.0,16.56,16.59,16.49,16.59,3500.0
2012-09-24 14:00:00,16.59,16.68,16.59,16.62,3800.0,16.59,16.68,16.59,16.62,3800.0
2012-09-24 14:30:00,16.65,16.66,16.57,16.63,6900.0,16.65,16.66,16.57,16.63,6900.0
2012-09-24 15:00:00,16.64,16.66,16.47,16.58,10000.0,16.64,16.66,16.47,16.58,10000.0
2012-09-24 15:30:00,16.55,16.57,16.41,16.53,15600.0,16.55,16.57,16.41,16.53,15600.0
2012-09-25 09:30:00,16.8,16.88,16.57,16.71,20700.0,16.8,16.88,16.57,16.71,20700.0
2012-09-25 10:00:00,16.71,16.87,16.66,16.76,7400.0,16.71,16.87,16.66,16.76,7400.0
2012-09-25 10:30:00,16.71,16.87,16.71,16.85,12500.0,16.71,16.87,16.71,16.85,12500.0
2012-09-25 11:00:00,16.88,16.91,16.85,16.91,7400.0,16.88,16.91,16.85,16.91,7400.0
2012-09-25 11:30:00,16.89,16.93,16.83,16.87,3000.0,16.89,16.93,16.83,16.87,3000.0
2012-09-25 12:00:00,16.86,16.86,16.78,16.81,5800.0,16.86,16.86,16.78,16.81,5800.0
2012-09-25 12:30:00,16.79,16.8,16.65,16.71,2300.0,16.79,16.8,16.65,16.71,2300.0
2012-09-25 13:00:00,16.71,16.82,16.69,16.78,2600.0,16.71,16.82,16.69,16.78,2600.0
2012-09-25 13:30:00,16.78,16.8,16.63,16.67,8600.0,16.78,16.8,16.63,16.67,8600.0
2012-09-25 14:00:00,16.67,16.8,16.67,16.71,10400.0,16.67,16.8,16.67,16.71,10400.0
2012-09-25 14:30:00,16.69,16.75,16.6,16.75,7700.0,16.69,16.75,16.6,16.75,7700.0
2012-09-25 15:00:00,16.74,16.74,16.7,16.73,2900.0,16.74,16.74,16.7,16.73,2900.0
2012-09-25 15:30:00,16.69,16.73,16.58,16.67,21000.0,16.69,16.73,16.58,16.67,21000.0
2012-09-26 09:30:00,16.63,16.7,16.54,16.7,1800.0,16.63,16.7,16.54,16.7,1800.0
2012-09-26 10:00:00,16.72,16.85,16.61,16.64,13300.0,16.72,16.85,16.61,16.64,13300.0
2012-09-26 10:30:00,16.64,16.7,16.5,16.59,5700.0,16.64,16.7,16.5,16.59,5700.0
2012-09-26 11:00:00,16.57,16.59,16.57,16.59,800.0,16.57,16.59,16.57,16.59,800.0
2012-09-26 11:30:00,16.63,16.8,16.63,16.78,1300.0,16.63,16.8,16.63,16.78,1300.0
2012-09-26 12:00:00,16.73,16.79,16.73,16.77,600.0,16.73,16.79,16.73,16.77,600.0
2012-09-26 12:30:00,16.82,16.82,16.78,16.8,600.0,16.82,16.82,16.78,16.8,600.0
2012-09-26 13:00:00,16.78,16.8,16.71,16.78,500.0,16.78,16.8,16.71,16.78,500.0
2012-09-26 13:30:00,16.72,16.78,16.72,16.78,200.0,16.72,16.78,16.72,16.78,200.0
2012-09-26 14:00:00,16.79,16.79,16.76,16.78,400.0,16.79,16.79,16.76,16.78,400.0
2012-09-26 14:30:00,16.76,16.8,16.76,16.8,800.0,16.76,16.8,16.76,16.8,800.0
2012-09-26 15:00:00,16.8,16.89,16.75,16.83,7200.0,16.8,16.89,16.75,16.83,7200.0
2012-09-26 15:30:00,16.79,16.82,16.76,16.8,13300.0,16.79,16.82,16.76,16.8,13300.0
2012-09-27 09:30:00,16.78,16.78,16.64,16.73,1500.0,16.78,16.78,16.64,16.73,1500.0
2012-09-27 10:00:00,16.76,16.79,16.76,16.79,700.0,16.76,16.79,16.76,16.79,700.0
2012-09-27 10:30:00,16.78,16.8,16.75,16.75,2400.0,16.78,16.8,16.75,16.75,2400.0
2012-09-27 11:00:00,16.76,16.78,16.69,16.77,2400.0,16.76,16.78,16.69,16.77,2400.0
2012-09-27 11:30:00,16.78,16.78,16.73,16.78,1200.0,16.78,16.78,16.73,16.78,1200.0
2012-09-27 12:00:00,16.78,16.78,16.76,16.76,500.0,16.78,16.78,16.76,16.76,500.0
2012-09-27 12:30:00,16.73,16.79,16.59,16.64,10200.0,16.73,16.79,16.59,16.64,10200.0
2012-09-27 13:00:00,16.59,16.64,16.5,16.57,2600.0,16.59,16.64,16.5,16.57,2600.0
2012-09-27 13:30:00,16.6,16.64,16.56,16.6,1600.0,16.6,16.64,16.56,16.6,1600.0
2012-09-27 14:00:00,16.6,16.65,16.58,16.64,5200.0,16.6,16.65,16.58,16.64,5200.0
2012-09-27 14:30:00,16.6,16.8,16.59,16.8,21600.0,16.6,16.8,16.59,16.8,21600.0
2012-09-27 15:00:00,16.86,16.88,16.73,16.75,6600.0,16.86,16.88,16.73,16.75,6600.0
2012-09-27 15:30:00,16.75,16.89,16.7,16.87,18600.0,16.75,16.89,16.7,16.87,18600.0
2012-09-28 09:30:00,16.84,16.85,16.79,16.8,9600.0,16.84,16.85,16.79,16.8,9600.0
2012-09-28 10:00:00,16.8,16.82,16.77,16.82,8400.0,16.8,16.82,16.77,16.82,8400.0
2012-09-28 10:30:00,16.85,16.85,16.79,16.8,5300.0,16.85,16.85,16.79,16.8,5300.0
2012-09-28 11:00:00,16.8,16.8,16.76,16.77,3800.0,16.8,16.8,16.76,16.77,3800.0
2012-09-28 11:30:00,16.75,16.85,16.75,16.85,21600.0,16.75,16.85,16.75,16.85,21600.0
2012-09-28 12:00:00,16.85,16.92,16.84,16.87,33800.0,16.85,16.92,16.84,16.87,33800.0
2012-09-28 12:30:00,16.87,16.93,16.85,16.93,13200.0,16.87,16.93,16.85,16.93,13200.0
2012-09-28 13:00:00,16.93,16.95,16.85,16.9,20800.0,16.93,16.95,16.85,16.9,20800.0
2012-09-28 13:30:00,16.94,17.5,16.91,17.47,141600.0,16.94,17.5,16.91,17.47,141600.0
2012-09-28 14:00:00,17.39,17.45,17.31,17.35,24400.0,17.39,17.45,17.31,17.35,24400.0
2012-09-28 14:30:00,17.39,17.46,17.35,17.41,27500.0,17.39,17.46,17.35,17.41,27500.0
2012-09-28 15:00:00,17.4,17.9,17.37,17.79,59800.0,17.4,17.9,17.37,17.79,59800.0
2012-09-28 15:30:00,17.77,18.17,17.72,18.03,134900.0,17.77,18.17,17.72,18.03,134900.0
2012-10-01 09:30:00,18.18,18.85,18.13,18.76,55200.0,18.18,18.85,18.13,18.76,55200.0
2012-10-01 10:00:00,18.8,19.17,18.8,18.82,41300.0,18.8,19.17,18.8,18.82,41300.0
2012-10-01 10:30:00,18.83,18.83,18.39,18.4,32400.0,18.83,18.83,18.39,18.4,32400.0
2012-10-01 11:00:00,18.4,18.46,18.13,18.38,22400.0,18.4,18.46,18.13,18.38,22400.0
2012-10-01 11:30:00,18.4,18.72,18.4,18.71,9800.0,18.4,18.72,18.4,18.71,9800.0
2012-10-01 12:00:00,18.71,18.77,18.56,18.64,10100.0,18.71,18.77,18.56,18.64,10100.0
2012-10-01 12:30:00,18.69,18.76,18.5,18.5,8300.0,18.69,18.76,18.5,18.5,8300.0
2012-10-01 13:00:00,18.56,18.6,18.5,18.59,12000.0,18.56,18.6,18.5,18.59,12000.0
2012-10-01 13:30:00,18.58,18.81,18.55,18.81,7900.0,18.58,18.81,18.55,18.81,7900.0
2012-10-01 14:00:00,18.8,18.86,18.7,18.7,20300.0,18.8,18.86,18.7,18.7,20300.0
2012-10-01 14:30:00,18.64,18.7,18.53,18.6,18100.0,18.64,18.7,18.53,18.6,18100.0
2012-10-01 15:00:00,18.59,18.64,18.56,18.61,15300.0,18.59,18.64,18.56,18.61,15300.0
2012-10-01 15:30:00,18.63,18.64,18.34,18.5,44300.0,18.63,18.64,18.34,18.5,44300.0
2012-10-02 09:30:00,18.6,19.16,18.59,19.11,21300.0,18.6,19.16,18.59,19.11,21300.0
2012-10-02 10:00:00,19.1,19.33,19.06,19.27,24000.0,19.1,19.33,19.06,19.27,24000.0
2012-10-02 10:30:00,19.28,19.93,19.28,19.55,35500.0,19.28,19.93,19.28,19.55,35500.0
2012-10-02 11:00:00,19.53,19.55,19.14,19.15,14800.0,19.53,19.55,19.14,19.15,14800.0
2012-10-02 11:30:00,19.14,19.24,18.77,18.77,63300.0,19.14,19.24,18.77,18.77,63300.0
2012-10-02 12:00:00,18.83,18.94,18.78,18.93,6400.0,18.83,18.94,18.78,18.93,6400.0
2012-10-02 12:30:00,19.0,19.0,18.78,18.81,6100.0,19.0,19.0,18.78,18.81,6100.0
2012-10-02 13:00:00,18.81,18.84,18.77,18.82,9200.0,18.81,18.84,18.77,18.82,9200.0
2012-10-02 13:30:00,18.82,18.86,18.75,18.85,12900.0,18.82,18.86,18.75,18.85,12900.0
2012-10-02 14:00:00,18.86,18.9,18.75,18.82,13200.0,18.86,18.9,18.75,18.82,13200.0
2012-10-02 14:30:00,18.84,18.84,18.61,18.63,7500.0,18.84,18.84,18.61,18.63,7500.0
2012-10-02 15:00:00,18.63,18.8,18.63,18.8,5100.0,18.63,18.8,18.63,18.8,5100.0
2012-10-02 15:30:00,18.8,18.82,18.69,18.74,40100.0,18.8,18.82,18.69,18.74,40100.0
2012-10-03 09:30:00,18.77,18.88,18.38,18.43,10200.0,18.77,18.88,18.38,18.43,10200.0
2012-10-03 10:00:00,18.43,18.71,18.41,18.71,4800.0,18.43,18.71,18.41,18.71,4800.0
2012-10-03 10:30:00,18.73,18.73,18.58,18.61,21200.0,18.73,18.73,18.58,18.61,21200.0
2012-10-03 11:00:00,18.61,19.0,18.61,18.92,47100.0,18.61,19.0,18.61,18.92,47100.0
2012-10-03 11:30:00,18.92,18.95,18.88,18.9,9800.0,18.92,18.95,18.88,18.9,9800.0
2012-10-03 12:00:00,18.9,18.94,18.77,18.81,23100.0,18.9,18.94,18.77,18.81,23100.0
2012-10-03 12:30:00,18.82,18.82,18.56,18.58,10700.0,18.82,18.82,18.56,18.58,10700.0
2012-10-03 13:00:00,18.56,18.65,18.55,18.65,5700.0,18.56,18.65,18.55,18.65,5700.0
2012-10-03 13:30:00,18.66,18.73,18.62,18.69,4900.0,18.66,18.73,18.62,18.69,4900.0
2012-10-03 14:00:00,18.7,18.7,18.45,18.45,13600.0,18.7,18.7,18.45,18.45,13600.0
2012-10-03 14:30:00,18.45,18.55,18.4,18.46,20300.0,18.45,18.55,18.4,18.46,20300.0
2012-10-03 15:00:00,18.44,18.44,18.35,18.4,15500.0,18.44,18.44,18.35,18.4,15500.0
2012-10-03 15:30:00,18.4,18.4,18.31,18.36,12400.0,18.4,18.4,18.31,18.36,12400.0
2012-10-04 09:30:00,17.71,17.71,17.2,17.43,68000.0,17.71,17.71,17.2,17.43,68000.0
2012-10-04 10:00:00,17.42,17.82,17.38,17.7,53300.0,17.42,17.82,17.38,17.7,53300.0
2012-10-04 10:30:00,17.7,17.73,17.05,17.1,37800.0,17.7,17.73,17.05,17.1,37800.0
2012-10-04 11:00:00,17.07,17.53,17.07,17.41,57800.0,17.07,17.53,17.07,17.41,57800.0
2012-10-04 11:30:00,17.41,17.65,17.41,17.56,24600.0,17.41,17.65,17.41,17.56,24600.0
2012-10-04 12:00:00,17.54,17.94,17.51,17.85,29700.0,17.54,17.94,17.51,17.85,29700.0
2012-10-04 12:30:00,17.87,17.89,17.67,17.7,27700.0,17.87,17.89,17.67,17.7,27700.0
2012-10-04 13:00:00,17.7,17.7,17.5,17.64,20300.0,17.7,17.7,17.5,17.64,20300.0
2012-10-04 13:30:00,17.64,17.68,17.55,17.59,13500.0,17.64,17.68,17.55,17.59,13500.0
2012-10-04 14:00:00,17.55,17.55,17.1,17.3,29900.0,17.55,17.55,17.1,17.3,29900.0
2012-10-04 14:30:00,17.32,17.47,17.2,17.31,37600.0,17.32,17.47,17.2,17.31,37600.0
2012-10-04 15:00:00,17.33,17.39,17.12,17.14,46900.0,17.33,17.39,17.12,17.14,46900.0
2012-10-04 15:30:00,17.13,17.2,16.91,17.04,98200.0,17.13,17.2,16.91,17.04,98200.0
2012-10-05 09:30:00,16.91,16.98,16.73,16.9,28400.0,16.91,16.98,16.73,16.9,28400.0
2012-10-05 10:00:00,16.9,16.9,16.85,16.86,9600.0,16.9,16.9,16.85,16.86,9600.0
2012-10-05 10:30:00,16.86,16.9,16.85,16.9,15100.0,16.86,16.9,16.85,16.9,15100.0
2012-10-05 11:00:00,16.9,16.93,16.87,16.88,11500.0,16.9,16.93,16.87,16.88,11500.0
2012-10-05 11:30:00,16.9,16.99,16.83,16.83,30300.0,16.9,16.99,16.83,16.83,30300.0
2012-10-05 12:00:00,16.82,16.86,16.7,16.84,20700.0,16.82,16.86,16.7,16.84,20700.0
2012-10-05 12:30:00,16.84,16.88,16.83,16.87,7100.0,16.84,16.88,16.83,16.87,7100.0
2012-10-05 13:00:00,16.85,16.85,16.82,16.83,2700.0,16.85,16.85,16.82,16.83,2700.0
2012-10-05 13:30:00,16.84,16.86,16.83,16.83,1100.0,16.84,16.86,16.83,16.83,1100.0
2012-10-05 14:00:00,16.85,16.86,16.83,16.86,2300.0,16.85,16.86,16.83,16.86,2300.0
2012-10-05 14:30:00,16.85,16.86,16.83,16.84,10000.0,16.85,16.86,16.83,16.84,10000.0
2012-10-05 15:00:00,16.85,16.85,16.6,16.7,33500.0,16.85,16.85,16.6,16.7,33500.0
2012-10-05 15:30:00,16.69,16.69,16.53,16.55,18100.0,16.69,16.69,16.53,16.55,18100.0
2012-10-08 09:30:00,16.47,16.69,16.45,16.69,7000.0,16.47,16.69,16.45,16.69,7000.0
2012-10-08 10:00:00,16.7,16.86,16.7,16.85,12600.0,16.7,16.86,16.7,16.85,12600.0
2012-10-08 10:30:00,16.84,16.93,16.8,16.8,7300.0,16.84,16.93,16.8,16.8,7300.0
2012-10-08 11:00:00,16.86,16.88,16.79,16.82,6600.0,16.86,16.88,16.79,16.82,6600.0
2012-10-08 11:30:00,16.82,16.83,16.68,16.74,18000.0,16.82,16.83,16.68,16.74,18000.0
2012-10-08 12:00:00,16.78,16.84,16.49,16.54,26900.0,16.78,16.84,16.49,16.54,26900.0
2012-10-08 12:30:00,16.54,16.73,16.54,16.73,3200.0,16.54,16.73,16.54,16.73,3200.0
2012-10-08 13:00:00,16.71,16.8,16.71,16.78,5900.0,16.71,16.8,16.71,16.78,5900.0
2012-10-08 13:30:00,16.72,16.8,16.72,16.75,4800.0,16.72,16.8,16.72,16.75,4800.0
2012-10-08 14:00:00,16.78,16.78,16.73,16.78,4100.0,16.78,16.78,16.73,16.78,4100.0
2012-10-08 14:30:00,16.75,16.8,16.7,16.74,8900.0,16.75,16.8,16.7,16.74,8900.0
2012-10-08 15:00:00,16.7,16.77,16.7,16.73,10200.0,16.7,16.77,16.7,16.73,10200.0
2012-10-08 15:30:00,16.78,16.78,16.64,16.68,19100.0,16.78,16.78,16.64,16.68,19100.0
2012-10-09 09:30:00,16.66,16.8,16.66,16.78,2500.0,16.66,16.8,16.66,16.78,2500.0
2012-10-09 10:00:00,16.7,16.82,16.59,16.82,4700.0,16.7,16.82,16.59,16.82,4700.0
2012-10-09 10:30:00,16.76,16.76,16.64,16.65,6300.0,16.76,16.76,16.64,16.65,6300.0
2012-10-09 11:00:00,16.66,16.68,16.34,16.38,13000.0,16.66,16.68,16.34,16.38,13000.0
2012-10-09 11:30:00,16.39,16.42,16.13,16.13,7300.0,16.39,16.42,16.13,16.13,7300.0
2012-10-09 12:00:00,16.12,16.21,16.06,16.2,5400.0,16.12,16.21,16.06,16.2,5400.0
2012-10-09 12:30:00,16.2,16.37,16.2,16.3,9500.0,16.2,16.37,16.2,16.3,9500.0
2012-10-09 13:00:00,16.35,16.4,16.33,16.39,2800.0,16.35,16.4,16.33,16.39,2800.0
2012-10-09 13:30:00,16.4,16.44,16.35,16.44,2000.0,16.4,16.44,16.35,16.44,2000.0
2012-10-09 14:00:00,16.43,16.48,16.42,16.48,2600.0,16.43,16.48,16.42,16.48,2600.0
2012-10-09 14:30:00,16.49,16.49,16.27,16.46,11700.0,16.49,16.49,16.27,16.46,11700.0
2012-10-09 15:00:00,16.47,16.49,16.4,16.46,12100.0,16.47,16.49,16.4,16.46,12100.0
2012-10-09 15:30:00,16.44,16.6,16.33,16.59,19100.0,16.44,16.6,16.33,16.59,19100.0
2012-10-10 09:30:00,16.57,16.66,16.45,16.46,5500.0,16.57,16.66,16.45,16.46,5500.0
2012-10-10 10:00:00,16.48,16.5,16.48,16.5,5200.0,16.48,16.5,16.48,16.5,5200.0
2012-10-10 10:30:00,16.5,16.5,16.49,16.5,3900.0,16.5,16.5,16.49,16.5,3900.0
2012-10-10 11:00:00,16.5,16.57,16.49,16.57,1700.0,16.5,16.57,16.49,16.57,1700.0
2012-10-10 11:30:00,16.6,16.67,16.6,16.67,1800.0,16.6,16.67,16.6,16.67,1800.0
2012-10-10 12:00:00,16.68,16.7,16.51,16.7,35600.0,16.68,16.7,16.51,16.7,35600.0
2012-10-10 12:30:00,16.71,16.8,16.71,16.8,2200.0,16.71,16.8,16.71,16.8,2200.0
2012-10-10 13:00:00,16.8,17.07,16.78,17.07,2500.0,16.8,17.07,16.78,17.07,2500.0
2012-10-10 13:30:00,17.07,17.1,17.03,17.05,1400.0,17.07,17.1,17.03,17.05,1400.0
2012-10-10 14:00:00,17.06,17.09,17.06,17.06,1300.0,17.06,17.09,17.06,17.06,1300.0
2012-10-10 14:30:00,17.09,17.13,16.7,16.7,15400.0,17.09,17.13,16.7,16.7,15400.0
2012-10-10 15:00:00,16.72,16.87,16.6,16.67,11000.0,16.72,16.87,16.6,16.67,11000.0
2012-10-10 15:30:00,16.67,16.88,16.66,16.8,27000.0,16.67,16.88,16.66,16.8,27000.0
2012-10-11 09:30:00,16.93,17.25,16.93,17.1,17600.0,16.93,17.25,16.93,17.1,17600.0
2012-10-11 10:00:00,17.1,17.21,17.04,17.19,8700.0,17.1,17.21,17.04,17.19,8700.0
2012-10-11 10:30:00,17.16,17.35,17.16,17.22,7000.0,17.16,17.35,17.16,17.22,7000.0
2012-10-11 11:00:00,17.19,17.26,17.13,17.25,7000.0,17.19,17.26,17.13,17.25,7000.0
2012-10-11 11:30:00,17.29,17.29,17.15,17.19,3200.0,17.29,17.29,17.15,17.19,3200.0
2012-10-11 12:00:00,17.18,17.23,17.15,17.18,2800.0,17.18,17.23,17.15,17.18,2800.0
2012-10-11 12:30:00,17.22,17.25,17.15,17.2,1900.0,17.22,17.25,17.15,17.2,1900.0
2012-10-11 13:00:00,17.15,17.28,17.15,17.22,2700.0,17.15,17.28,17.15,17.22,2700.0
2012-10-11 13:30:00,17.22,17.3,17.15,17.21,3100.0,17.22,17.3,17.15,17.21,3100.0
2012-10-11 14:00:00,17.2,17.2,17.15,17.17,1800.0,17.2,17.2,17.15,17.17,1800.0
2012-10-11 14:30:00,17.17,17.22,17.15,17.2,1800.0,17.17,17.22,17.15,17.2,1800.0
2012-10-11 15:00:00,17.2,17.31,17.2,17.28,11600.0,17.2,17.31,17.2,17.28,11600.0
2012-10-11 15:30:00,17.27,17.37,17.27,17.36,5500.0,17.27,17.37,17.27,17.36,5500.0
2012-10-12 09:30:00,17.39,17.44,17.13,17.34,8700.0,17.39,17.44,17.13,17.34,8700.0
2012-10-12 10:00:00,17.38,17.41,17.36,17.4,700.0,17.38,17.41,17.36,17.4,700.0
2012-10-12 10:30:00,17.4,17.4,17.32,17.37,3300.0,17.4,17.4,17.32,17.37,3300.0
2012-10-12 11:00:00,17.37,17.37,17.25,17.25,3600.0,17.37,17.37,17.25,17.25,3600.0
2012-10-12 11:30:00,17.26,17.38,17.25,17.38,1700.0,17.26,17.38,17.25,17.38,1700.0
2012-10-12 12:00:00,17.4,17.5,17.34,17.5,6500.0,17.4,17.5,17.34,17.5,6500.0
2012-10-12 12:30:00,17.49,17.49,17.35,17.38,2000.0,17.49,17.49,17.35,17.38,2000.0
2012-10-12 13:00:00,17.39,17.43,17.38,17.43,1800.0,17.39,17.43,17.38,17.43,1800.0
2012-10-12 13:30:00,17.42,17.43,17.42,17.42,600.0,17.42,17.43,17.42,17.42,600.0
2012-10-12 14:00:00,17.42,17.48,17.4,17.43,3400.0,17.42,17.48,17.4,17.43,3400.0
2012-10-12 14:30:00,17.46,17.48,17.45,17.45,2400.0,17.46,17.48,17.45,17.45,2400.0
2012-10-12 15:00:00,17.47,17.61,17.42,17.55,4000.0,17.47,17.61,17.42,17.55,4000.0
2012-10-12 15:30:00,17.6,17.67,17.59,17.64,3500.0,17.6,17.67,17.59,17.64,3500.0
2012-10-15 09:30:00,17.74,17.84,17.43,17.48,11000.0,17.74,17.84,17.43,17.48,11000.0
2012-10-15 10:00:00,17.54,17.66,17.48,17.59,8100.0,17.54,17.66,17.48,17.59,8100.0
2012-10-15 10:30:00,17.56,17.65,17.56,17.63,8300.0,17.56,17.65,17.56,17.63,8300.0
2012-10-15 11:00:00,17.63,17.65,17.59,17.63,5000.0,17.63,17.65,17.59,17.63,5000.0
2012-10-15 11:30:00,17.62,17.86,17.59,17.76,6700.0,17.62,17.86,17.59,17.76,6700.0
2012-10-15 12:00:00,17.76,17.89,17.76,17.89,2300.0,17.76,17.89,17.76,17.89,2300.0
2012-10-15 12:30:00,17.93,17.98,17.9,17.98,2200.0,17.93,17.98,17.9,17.98,2200.0
2012-10-15 13:00:00,17.98,18.0,17.94,17.98,5500.0,17.98,18.0,17.94,17.98,5500.0
2012-10-15 13:30:00,17.98,18.0,17.97,17.99,3500.0,17.98,18.0,17.97,17.99,3500.0
2012-10-15 14:00:00,17.97,18.02,17.97,18.0,3800.0,17.97,18.02,17.97,18.0,3800.0
2012-10-15 14:30:00,18.02,18.09,18.0,18.05,7100.0,18.02,18.09,18.0,18.05,7100.0
2012-10-15 15:00:00,18.05,18.09,17.99,18.07,12100.0,18.05,18.09,17.99,18.07,12100.0
2012-10-15 15:30:00,18.08,18.11,18.04,18.07,20500.0,18.08,18.11,18.04,18.07,20500.0
2012-10-16 09:30:00,18.17,18.28,17.86,17.94,7200.0,18.17,18.28,17.86,17.94,7200.0
2012-10-16 10:00:00,17.9,17.9,17.79,17.83,10700.0,17.9,17.9,17.79,17.83,10700.0
2012-10-16 10:30:00,17.8,17.9,17.8,17.9,1200.0,17.8,17.9,17.8,17.9,1200.0
2012-10-16 11:00:00,17.87,17.9,17.81,17.85,2500.0,17.87,17.9,17.81,17.85,2500.0
2012-10-16 11:30:00,17.85,17.91,17.84,17.91,900.0,17.85,17.91,17.84,17.91,900.0
2012-10-16 12:00:00,17.87,17.92,17.85,17.85,2200.0,17.87,17.92,17.85,17.85,2200.0
2012-10-16 12:30:00,17.86,17.88,17.81,17.82,5800.0,17.86,17.88,17.81,17.82,5800.0
2012-10-16 13:00:00,17.84,17.9,17.82,17.87,1800.0,17.84,17.9,17.82,17.87,1800.0
2012-10-16 13:30:00,17.9,17.91,17.85,17.89,1900.0,17.9,17.91,17.85,17.89,1900.0
2012-10-16 14:00:00,17.85,17.86,17.85,17.85,1000.0,17.85,17.86,17.85,17.85,1000.0
2012-10-16 14:30:00,17.87,17.97,17.85,17.9,1300.0,17.87,17.97,17.85,17.9,1300.0
2012-10-16 15:00:00,17.97,18.0,17.81,17.81,20000.0,17.97,18.0,17.81,17.81,20000.0
2012-10-16 15:30:00,17.81,17.82,17.76,17.76,7400.0,17.81,17.82,17.76,17.76,7400.0
2012-10-17 09:30:00,17.7,17.7,17.51,17.53,1800.0,17.7,17.7,17.51,17.53,1800.0
2012-10-17 10:00:00,17.52,17.55,17.06,17.06,9300.0,17.52,17.55,17.06,17.06,9300.0
2012-10-17 10:30:00,17.1,17.1,16.86,16.98,31300.0,17.1,17.1,16.86,16.98,31300.0
2012-10-17 11:00:00,16.96,17.01,16.96,16.98,2600.0,16.96,17.01,16.96,16.98,2600.0
2012-10-17 11:30:00,17.02,17.09,17.01,17.08,6300.0,17.02,17.09,17.01,17.08,6300.0
2012-10-17 12:00:00,17.05,17.24,17.04,17.23,5000.0,17.05,17.24,17.04,17.23,5000.0
2012-10-17 12:30:00,17.23,17.23,17.07,17.13,2100.0,17.23,17.23,17.07,17.13,2100.0
2012-10-17 13:00:00,17.14,17.19,17.05,17.08,4100.0,17.14,17.19,17.05,17.08,4100.0
2012-10-17 13:30:00,17.11,17.11,17.05,17.11,1500.0,17.11,17.11,17.05,17.11,1500.0
2012-10-17 14:00:00,17.11,17.11,17.05,17.07,1100.0,17.11,17.11,17.05,17.07,1100.0
2012-10-17 14:30:00,17.05,17.1,17.05,17.08,3100.0,17.05,17.1,17.05,17.08,3100.0
2012-10-17 15:00:00,17.1,17.11,17.04,17.04,5800.0,17.1,17.11,17.04,17.04,5800.0
2012-10-17 15:30:00,17.04,17.09,17.01,17.05,53400.0,17.04,17.09,17.01,17.05,53400.0
2012-10-18 09:30:00,17.07,17.1,16.9,17.06,3000.0,17.07,17.1,16.9,17.06,3000.0
2012-10-18 10:00:00,17.03,17.03,16.98,16.98,500.0,17.03,17.03,16.98,16.98,500.0
2012-10-18 10:30:00,17.0,17.06,16.98,16.98,1500.0,17.0,17.06,16.98,16.98,1500.0
2012-10-18 11:00:00,17.0,17.12,16.98,17.12,2900.0,17.0,17.12,16.98,17.12,2900.0
2012-10-18 11:30:00,17.16,17.17,17.05,17.15,700.0,17.16,17.17,17.05,17.15,700.0
2012-10-18 12:00:00,17.13,17.2,17.13,17.2,400.0,17.13,17.2,17.13,17.2,400.0
2012-10-18 12:30:00,17.14,17.21,17.11,17.21,1800.0,17.14,17.21,17.11,17.21,1800.0
2012-10-18 13:00:00,17.22,17.22,17.16,17.16,500.0,17.22,17.22,17.16,17.16,500.0
2012-10-18 13:30:00,17.17,17.21,17.17,17.21,200.0,17.17,17.21,17.17,17.21,200.0
2012-10-18 14:00:00,17.14,17.21,17.14,17.18,2100.0,17.14,17.21,17.14,17.18,2100.0
2012-10-18 14:30:00,17.23,17.24,17.16,17.23,2100.0,17.23,17.24,17.16,17.23,2100.0
2012-10-18 15:00:00,17.23,17.23,17.23,17.23,0.0,17.23,17.23,17.23,17.23,0.0
2012-10-18 15:30:00,17.22,17.22,17.16,17.19,3200.0,17.22,17.22,17.16,17.19,3200.0
2012-10-19 09:30:00,17.09,17.09,17.0,17.01,4200.0,17.09,17.09,17.0,17.01,4200.0
2012-10-19 10:00:00,16.96,16.96,16.6,16.64,3600.0,16.96,16.96,16.6,16.64,3600.0
2012-10-19 10:30:00,16.56,16.6,16.5,16.56,4900.0,16.56,16.6,16.5,16.56,4900.0
2012-10-19 11:00:00,16.59,16.61,16.55,16.6,11600.0,16.59,16.61,16.55,16.6,11600.0
2012-10-19 11:30:00,16.62,16.63,16.59,16.63,1300.0,16.62,16.63,16.59,16.63,1300.0
2012-10-19 12:00:00,16.59,16.62,16.44,16.51,28300.0,16.59,16.62,16.44,16.51,28300.0
2012-10-19 12:30:00,16.47,16.49,16.34,16.48,6700.0,16.47,16.49,16.34,16.48,6700.0
2012-10-19 13:00:00,16.41,16.5,16.41,16.47,25400.0,16.41,16.5,16.41,16.47,25400.0
2012-10-19 13:30:00,16.51,16.56,16.41,16.46,15300.0,16.51,16.56,16.41,16.46,15300.0
2012-10-19 14:00:00,16.46,16.58,16.46,16.58,40400.0,16.46,16.58,16.46,16.58,40400.0
2012-10-19 14:30:00,16.53,16.59,16.51,16.59,4300.0,16.53,16.59,16.51,16.59,4300.0
2012-10-19 15:00:00,16.58,16.8,16.53,16.78,10300.0,16.58,16.8,16.53,16.78,10300.0
2012-10-19 15:30:00,16.78,16.96,16.71,16.91,84600.0,16.78,16.96,16.71,16.91,84600.0
2012-10-22 09:30:00,16.86,16.86,16.55,16.55,1800.0,16.86,16.86,16.55,16.55,1800.0
2012-10-22 10:00:00,16.55,16.55,16.26,16.33,7600.0,16.55,16.55,16.26,16.33,7600.0
2012-10-22 10:30:00,16.29,16.39,16.01,16.02,16400.0,16.29,16.39,16.01,16.02,16400.0
2012-10-22 11:00:00,16.02,16.08,16.01,16.01,7400.0,16.02,16.08,16.01,16.01,7400.0
2012-10-22 11:30:00,16.03,16.18,16.01,16.02,39300.0,16.03,16.18,16.01,16.02,39300.0
2012-10-22 12:00:00,16.02,16.09,16.01,16.05,16900.0,16.02,16.09,16.01,16.05,16900.0
2012-10-22 12:30:00,16.05,16.09,16.02,16.05,3000.0,16.05,16.09,16.02,16.05,3000.0
2012-10-22 13:00:00,16.12,16.12,16.01,16.02,4700.0,16.12,16.12,16.01,16.02,4700.0
2012-10-22 13:30:00,16.01,16.03,15.81,15.85,48000.0,16.01,16.03,15.81,15.85,48000.0
2012-10-22 14:00:00,15.85,15.85,15.75,15.76,7800.0,15.85,15.85,15.75,15.76,7800.0
2012-10-22 14:30:00,15.76,15.94,15.64,15.79,26700.0,15.76,15.94,15.64,15.79,26700.0
2012-10-22 15:00:00,15.77,16.09,15.75,16.03,6900.0,15.77,16.09,15.75,16.03,6900.0
2012-10-22 15:30:00,16.02,16.37,16.01,16.33,67800.0,16.02,16.37,16.01,16.33,67800.0
2012-10-23 09:30:00,16.23,16.44,16.18,16.42,3500.0,16.23,16.44,16.18,16.42,3500.0
2012-10-23 10:00:00,16.42,16.43,16.4,16.42,800.0,16.42,16.43,16.4,16.42,800.0
2012-10-23 10:30:00,16.44,16.45,16.44,16.45,200.0,16.44,16.45,16.44,16.45,200.0
2012-10-23 11:00:00,16.43,16.46,16.4,16.42,1600.0,16.43,16.46,16.4,16.42,1600.0
2012-10-23 11:30:00,16.41,16.75,16.4,16.65,11700.0,16.41,16.75,16.4,16.65,11700.0
2012-10-23 12:00:00,16.59,16.93,16.57,16.79,17000.0,16.59,16.93,16.57,16.79,17000.0
2012-10-23 12:30:00,16.77,16.8,16.6,16.67,2500.0,16.77,16.8,16.6,16.67,2500.0
2012-10-23 13:00:00,16.71,16.89,16.54,16.55,13400.0,16.71,16.89,16.54,16.55,13400.0
2012-10-23 13:30:00,16.62,16.65,16.48,16.53,3100.0,16.62,16.65,16.48,16.53,3100.0
2012-10-23 14:00:00,16.51,16.61,16.5,16.58,1300.0,16.51,16.61,16.5,16.58,1300.0
2012-10-23 14:30:00,16.57,16.65,16.57,16.65,900.0,16.57,16.65,16.57,16.65,900.0
2012-10-23 15:00:00,16.7,16.7,16.63,16.63,3900.0,16.7,16.7,16.63,16.63,3900.0
2012-10-23 15:30:00,16.63,16.63,16.48,16.5,9900.0,16.63,16.63,16.48,16.5,9900.0
2012-10-24 09:30:00,16.56,16.56,16.53,16.53,400.0,16.56,16.56,16.53,16.53,400.0
2012-10-24 10:00:00,16.48,16.48,16.06,16.06,3200.0,16.48,16.48,16.06,16.06,3200.0
2012-10-24 10:30:00,16.11,16.2,16.02,16.09,5500.0,16.11,16.2,16.02,16.09,5500.0
2012-10-24 11:00:00,16.15,16.15,16.0,16.0,5000.0,16.15,16.15,16.0,16.0,5000.0
2012-10-24 11:30:00,16.02,16.03,15.92,15.98,6400.0,16.02,16.03,15.92,15.98,6400.0
2012-10-24 12:00:00,15.98,16.02,15.98,15.98,18800.0,15.98,16.02,15.98,15.98,18800.0
2012-10-24 12:30:00,15.98,16.0,15.95,15.98,5300.0,15.98,16.0,15.95,15.98,5300.0
2012-10-24 13:00:00,15.99,16.03,15.97,16.03,2600.0,15.99,16.03,15.97,16.03,2600.0
2012-10-24 13:30:00,16.03,16.03,15.99,15.99,1600.0,16.03,16.03,15.99,15.99,1600.0
2012-10-24 14:00:00,16.03,16.03,15.97,15.98,3900.0,16.03,16.03,15.97,15.98,3900.0
2012-10-24 14:30:00,15.99,15.99,15.93,15.95,6700.0,15.99,15.99,15.93,15.95,6700.0
2012-10-24 15:00:00,15.95,16.0,15.84,15.91,20000.0,15.95,16.0,15.84,15.91,20000.0
2012-10-24 15:30:00,15.91,15.92,15.79,15.8,34900.0,15.91,15.92,15.79,15.8,34900.0
2012-10-25 09:30:00,15.85,16.33,15.85,16.33,15700.0,15.85,16.33,15.85,16.33,15700.0
2012-10-25 10:00:00,16.39,16.44,16.31,16.35,7700.0,16.39,16.44,16.31,16.35,7700.0
2012-10-25 10:30:00,16.35,16.35,15.92,15.95,8000.0,16.35,16.35,15.92,15.95,8000.0
2012-10-25 11:00:00,15.92,15.95,15.83,15.88,16000.0,15.92,15.95,15.83,15.88,16000.0
2012-10-25 11:30:00,15.88,15.93,15.75,15.8,6400.0,15.88,15.93,15.75,15.8,6400.0
2012-10-25 12:00:00,15.82,15.96,15.8,15.95,15100.0,15.82,15.96,15.8,15.95,15100.0
2012-10-25 12:30:00,15.97,16.13,15.87,16.1,43400.0,15.97,16.13,15.87,16.1,43400.0
2012-10-25 13:00:00,16.09,16.09,15.94,15.98,19900.0,16.09,16.09,15.94,15.98,19900.0
2012-10-25 13:30:00,15.95,16.35,15.93,15.95,31500.0,15.95,16.35,15.93,15.95,31500.0
2012-10-25 14:00:00,15.96,16.19,15.96,16.08,19900.0,15.96,16.19,15.96,16.08,19900.0
2012-10-25 14:30:00,16.07,16.09,15.97,16.02,5700.0,16.07,16.09,15.97,16.02,5700.0
2012-10-25 15:00:00,16.07,16.09,16.0,16.01,7800.0,16.07,16.09,16.0,16.01,7800.0
2012-10-25 15:30:00,16.04,16.13,15.98,16.08,29000.0,16.04,16.13,15.98,16.08,29000.0
2012-10-26 09:30:00,16.09,16.09,15.9,15.96,5400.0,16.09,16.09,15.9,15.96,5400.0
2012-10-26 10:00:00,15.96,16.03,15.96,15.98,700.0,15.96,16.03,15.96,15.98,700.0
2012-10-26 10:30:00,15.97,16.05,15.97,16.05,1900.0,15.97,16.05,15.97,16.05,1900.0
2012-10-26 11:00:00,16.05,16.15,16.04,16.14,6200.0,16.05,16.15,16.04,16.14,6200.0
2012-10-26 11:30:00,16.15,16.35,16.15,16.21,34500.0,16.15,16.35,16.15,16.21,34500.0
2012-10-26 12:00:00,16.15,16.21,16.01,16.11,6100.0,16.15,16.21,16.01,16.11,6100.0
2012-10-26 12:30:00,16.13,16.21,16.07,16.21,5600.0,16.13,16.21,16.07,16.21,5600.0
2012-10-26 13:00:00,16.19,16.3,16.12,16.3,5500.0,16.19,16.3,16.12,16.3,5500.0
2012-10-26 13:30:00,16.3,16.32,16.28,16.32,3200.0,16.3,16.32,16.28,16.32,3200.0
2012-10-26 14:00:00,16.34,16.47,16.34,16.47,5500.0,16.34,16.47,16.34,16.47,5500.0
2012-10-26 14:30:00,16.49,16.73,16.49,16.64,12900.0,16.49,16.73,16.49,16.64,12900.0
2012-10-26 15:00:00,16.62,16.64,16.53,16.6,7300.0,16.62,16.64,16.53,16.6,7300.0
2012-10-26 15:30:00,16.61,16.63,16.54,16.54,9800.0,16.61,16.63,16.54,16.54,9800.0
2012-10-31 09:30:00,16.61,16.95,16.44,16.53,5000.0,16.61,16.95,16.44,16.53,5000.0
2012-10-31 10:00:00,16.61,16.7,16.61,16.7,1100.0,16.61,16.7,16.61,16.7,1100.0
2012-10-31 10:30:00,16.62,16.63,16.58,16.6,2500.0,16.62,16.63,16.58,16.6,2500.0
2012-10-31 11:00:00,16.61,16.63,16.51,16.59,4100.0,16.61,16.63,16.51,16.59,4100.0
2012-10-31 11:30:00,16.6,16.64,16.58,16.63,1200.0,16.6,16.64,16.58,16.63,1200.0
2012-10-31 12:00:00,16.65,16.77,16.63,16.75,17700.0,16.65,16.77,16.63,16.75,17700.0
2012-10-31 12:30:00,16.72,16.93,16.69,16.87,59800.0,16.72,16.93,16.69,16.87,59800.0
2012-10-31 13:00:00,16.88,17.0,16.75,17.0,33000.0,16.88,17.0,16.75,17.0,33000.0
2012-10-31 13:30:00,16.98,17.4,16.92,17.22,32700.0,16.98,17.4,16.92,17.22,32700.0
2012-10-31 14:00:00,17.18,17.18,16.94,17.01,10800.0,17.18,17.18,16.94,17.01,10800.0
2012-10-31 14:30:00,17.02,17.15,16.98,17.08,10700.0,17.02,17.15,16.98,17.08,10700.0
2012-10-31 15:00:00,17.11,17.28,17.05,17.15,18100.0,17.11,17.28,17.05,17.15,18100.0
2012-10-31 15:30:00,17.14,17.35,17.01,17.13,55300.0,17.14,17.35,17.01,17.13,55300.0
2012-11-01 09:30:00,17.99,17.99,17.21,17.25,21200.0,17.99,17.99,17.21,17.25,21200.0
2012-11-01 10:00:00,17.28,17.8,17.23,17.54,16100.0,17.28,17.8,17.23,17.54,16100.0
2012-11-01 10:30:00,17.51,17.83,17.44,17.83,9000.0,17.51,17.83,17.44,17.83,9000.0
2012-11-01 11:00:00,17.83,17.85,17.8,17.8,9800.0,17.83,17.85,17.8,17.8,9800.0
2012-11-01 11:30:00,17.8,17.85,17.69,17.85,12900.0,17.8,17.85,17.69,17.85,12900.0
2012-11-01 12:00:00,17.85,17.97,17.84,17.9,9400.0,17.85,17.97,17.84,17.9,9400.0
2012-11-01 12:30:00,17.85,17.89,17.81,17.89,5300.0,17.85,17.89,17.81,17.89,5300.0
2012-11-01 13:00:00,17.93,17.98,17.83,17.88,19200.0,17.93,17.98,17.83,17.88,19200.0
2012-11-01 13:30:00,17.85,17.96,17.78,17.96,3600.0,17.85,17.96,17.78,17.96,3600.0
2012-11-01 14:00:00,17.92,17.98,17.75,17.75,16800.0,17.92,17.98,17.75,17.75,16800.0
2012-11-01 14:30:00,17.79,17.94,17.74,17.94,11900.0,17.79,17.94,17.74,17.94,11900.0
2012-11-01 15:00:00,17.9,18.01,17.9,17.9,16900.0,17.9,18.01,17.9,17.9,16900.0
2012-11-01 15:30:00,17.85,17.92,17.43,17.64,56100.0,17.85,17.92,17.43,17.64,56100.0
2012-11-02 09:30:00,16.0,16.82,14.52,14.99,208100.0,16.0,16.82,14.52,14.99,208100.0
2012-11-02 10:00:00,14.98,15.04,14.8,14.95,129100.0,14.98,15.04,14.8,14.95,129100.0
2012-11-02 10:30:00,14.91,15.24,14.8,14.86,268700.0,14.91,15.24,14.8,14.86,268700.0
2012-11-02 11:00:00,14.86,15.05,14.85,14.95,73400.0,14.86,15.05,14.85,14.95,73400.0
2012-11-02 11:30:00,14.95,15.04,14.89,14.96,114200.0,14.95,15.04,14.89,14.96,114200.0
2012-11-02 12:00:00,14.95,15.27,14.94,15.13,47900.0,14.95,15.27,14.94,15.13,47900.0
2012-11-02 12:30:00,15.11,15.11,14.95,15.0,136700.0,15.11,15.11,14.95,15.0,136700.0
2012-11-02 13:00:00,15.0,15.05,14.95,14.95,39300.0,15.0,15.05,14.95,14.95,39300.0
2012-11-02 13:30:00,14.96,15.0,14.9,14.94,46200.0,14.96,15.0,14.9,14.94,46200.0
2012-11-02 14:00:00,14.94,14.94,14.61,14.74,69200.0,14.94,14.94,14.61,14.74,69200.0
2012-11-02 14:30:00,14.74,14.84,14.67,14.77,94700.0,14.74,14.84,14.67,14.77,94700.0
2012-11-02 15:00:00,14.79,15.04,14.67,14.67,139000.0,14.79,15.04,14.67,14.67,139000.0
2012-11-02 15:30:00,14.67,14.67,14.0,14.37,195200.0,14.67,14.67,14.0,14.37,195200.0
2012-11-05 09:30:00,14.8,14.89,14.23,14.29,61600.0,14.8,14.89,14.23,14.29,61600.0
2012-11-05 10:00:00,14.29,14.29,14.05,14.1,46300.0,14.29,14.29,14.05,14.1,46300.0
2012-11-05 10:30:00,14.12,14.2,14.06,14.11,43000.0,14.12,14.2,14.06,14.11,43000.0
2012-11-05 11:00:00,14.11,14.11,13.82,13.99,46800.0,14.11,14.11,13.82,13.99,46800.0
2012-11-05 11:30:00,14.0,14.1,14.0,14.09,19400.0,14.0,14.1,14.0,14.09,19400.0
2012-11-05 12:00:00,14.09,14.09,14.0,14.01,25500.0,14.09,14.09,14.0,14.01,25500.0
2012-11-05 12:30:00,14.01,14.05,14.0,14.0,33400.0,14.01,14.05,14.0,14.0,33400.0
2012-11-05 13:00:00,14.01,14.01,14.0,14.01,20100.0,14.01,14.01,14.0,14.01,20100.0
2012-11-05 13:30:00,14.0,14.01,14.0,14.01,11000.0,14.0,14.01,14.0,14.01,11000.0
2012-11-05 14:00:00,14.01,14.01,14.0,14.01,7100.0,14.01,14.01,14.0,14.01,7100.0
2012-11-05 14:30:00,14.01,14.22,14.0,14.03,83900.0,14.01,14.22,14.0,14.03,83900.0
2012-11-05 15:00:00,14.04,14.1,13.92,13.96,40000.0,14.04,14.1,13.92,13.96,40000.0
2012-11-05 15:30:00,13.99,14.18,13.88,14.02,52700.0,13.99,14.18,13.88,14.02,52700.0
2012-11-06 09:30:00,14.12,14.29,14.0,14.27,21200.0,14.12,14.29,14.0,14.27,21200.0
2012-11-06 10:00:00,14.25,14.52,14.18,14.46,11100.0,14.25,14.52,14.18,14.46,11100.0
2012-11-06 10:30:00,14.46,14.72,14.43,14.65,27300.0,14.46,14.72,14.43,14.65,27300.0
2012-11-06 11:00:00,14.65,14.75,14.64,14.69,38100.0,14.65,14.75,14.64,14.69,38100.0
2012-11-06 11:30:00,14.65,15.0,14.62,14.85,48000.0,14.65,15.0,14.62,14.85,48000.0
2012-11-06 12:00:00,14.88,14.99,14.66,14.7,8600.0,14.88,14.99,14.66,14.7,8600.0
2012-11-06 12:30:00,14.69,15.05,14.69,14.85,24800.0,14.69,15.05,14.69,14.85,24800.0
2012-11-06 13:00:00,14.86,14.92,14.74,14.89,21600.0,14.86,14.92,14.74,14.89,21600.0
2012-11-06 13:30:00,14.93,15.0,14.9,14.98,17100.0,14.93,15.0,14.9,14.98,17100.0
2012-11-06 14:00:00,14.97,15.05,14.94,14.94,12500.0,14.97,15.05,14.94,14.94,12500.0
2012-11-06 14:30:00,14.93,14.93,14.83,14.83,9500.0,14.93,14.93,14.83,14.83,9500.0
2012-11-06 15:00:00,14.84,15.09,14.84,15.03,10500.0,14.84,15.09,14.84,15.03,10500.0
2012-11-06 15:30:00,15.02,15.19,14.94,15.07,42400.0,15.02,15.19,14.94,15.07,42400.0
2012-11-07 09:30:00,14.78,15.06,14.78,14.91,15000.0,14.78,15.06,14.78,14.91,15000.0
2012-11-07 10:00:00,14.9,15.02,14.88,14.96,6500.0,14.9,15.02,14.88,14.96,6500.0
2012-11-07 10:30:00,15.03,15.13,14.96,14.98,10100.0,15.03,15.13,14.96,14.98,10100.0
2012-11-07 11:00:00,15.01,15.01,14.95,14.95,4400.0,15.01,15.01,14.95,14.95,4400.0
2012-11-07 11:30:00,14.95,15.19,14.95,15.01,10700.0,14.95,15.19,14.95,15.01,10700.0
2012-11-07 12:00:00,15.02,15.02,14.94,14.99,5400.0,15.02,15.02,14.94,14.99,5400.0
2012-11-07 12:30:00,14.95,14.95,14.53,14.76,24500.0,14.95,14.95,14.53,14.76,24500.0
2012-11-07 13:00:00,14.71,14.83,14.71,14.75,8100.0,14.71,14.83,14.71,14.75,8100.0
2012-11-07 13:30:00,14.75,14.82,14.74,14.77,3600.0,14.75,14.82,14.74,14.77,3600.0
2012-11-07 14:00:00,14.77,14.79,14.75,14.76,6800.0,14.77,14.79,14.75,14.76,6800.0
2012-11-07 14:30:00,14.77,14.84,14.77,14.81,5600.0,14.77,14.84,14.77,14.81,5600.0
2012-11-07 15:00:00,14.82,14.94,14.79,14.91,11500.0,14.82,14.94,14.79,14.91,11500.0
2012-11-07 15:30:00,14.88,14.9,14.58,14.65,45600.0,14.88,14.9,14.58,14.65,45600.0
2012-11-08 09:30:00,14.71,14.86,14.65,14.82,13800.0,14.71,14.86,14.65,14.82,13800.0
2012-11-08 10:00:00,14.86,14.93,14.76,14.83,6000.0,14.86,14.93,14.76,14.83,6000.0
2012-11-08 10:30:00,14.82,14.89,14.82,14.89,3700.0,14.82,14.89,14.82,14.89,3700.0
2012-11-08 11:00:00,14.87,14.87,14.76,14.81,3500.0,14.87,14.87,14.76,14.81,3500.0
2012-11-08 11:30:00,14.8,14.81,14.75,14.8,2300.0,14.8,14.81,14.75,14.8,2300.0
2012-11-08 12:00:00,14.78,14.89,14.75,14.89,7300.0,14.78,14.89,14.75,14.89,7300.0
2012-11-08 12:30:00,14.85,14.89,14.83,14.87,5200.0,14.85,14.89,14.83,14.87,5200.0
2012-11-08 13:00:00,14.91,14.95,14.88,14.91,1500.0,14.91,14.95,14.88,14.91,1500.0
2012-11-08 13:30:00,14.91,14.91,14.84,14.85,15300.0,14.91,14.91,14.84,14.85,15300.0
2012-11-08 14:00:00,14.87,14.91,14.85,14.9,14400.0,14.87,14.91,14.85,14.9,14400.0
2012-11-08 14:30:00,14.9,14.9,14.86,14.86,8300.0,14.9,14.9,14.86,14.86,8300.0
2012-11-08 15:00:00,14.86,14.88,14.83,14.86,11100.0,14.86,14.88,14.83,14.86,11100.0
2012-11-08 15:30:00,14.84,14.87,14.82,14.82,22600.0,14.84,14.87,14.82,14.82,22600.0
2012-11-09 09:30:00,14.81,14.81,14.25,14.26,22600.0,14.81,14.81,14.25,14.26,22600.0
2012-11-09 10:00:00,14.25,14.3,13.85,14.03,39600.0,14.25,14.3,13.85,14.03,39600.0
2012-11-09 10:30:00,14.03,14.14,13.35,13.62,98100.0,14.03,14.14,13.35,13.62,98100.0
2012-11-09 11:00:00,13.62,13.64,13.32,13.49,44900.0,13.62,13.64,13.32,13.49,44900.0
2012-11-09 11:30:00,13.51,13.73,13.5,13.69,43500.0,13.51,13.73,13.5,13.69,43500.0
2012-11-09 12:00:00,13.69,13.88,13.58,13.69,25600.0,13.69,13.88,13.58,13.69,25600.0
2012-11-09 12:30:00,13.73,13.87,13.72,13.72,19500.0,13.73,13.87,13.72,13.72,19500.0
2012-11-09 13:00:00,13.72,13.76,13.56,13.66,36100.0,13.72,13.76,13.56,13.66,36100.0
2012-11-09 13:30:00,13.66,13.66,13.57,13.6,19400.0,13.66,13.66,13.57,13.6,19400.0
2012-11-09 14:00:00,13.6,13.6,13.5,13.56,59000.0,13.6,13.6,13.5,13.56,59000.0
2012-11-09 14:30:00,13.56,13.59,13.55,13.58,50100.0,13.56,13.59,13.55,13.58,50100.0
2012-11-09 15:00:00,13.57,13.85,13.57,13.83,70200.0,13.57,13.85,13.57,13.83,70200.0
2012-11-09 15:30:00,13.83,14.03,13.8,13.87,42600.0,13.83,14.03,13.8,13.87,42600.0
2012-11-12 09:30:00,13.95,13.99,13.91,13.97,13600.0,13.95,13.99,13.91,13.97,13600.0
2012-11-12 10:00:00,13.98,13.98,13.95,13.96,20800.0,13.98,13.98,13.95,13.96,20800.0
2012-11-12 10:30:00,13.96,13.96,13.81,13.85,31800.0,13.96,13.96,13.81,13.85,31800.0
2012-11-12 11:00:00,13.85,13.9,13.57,13.6,24500.0,13.85,13.9,13.57,13.6,24500.0
2012-11-12 11:30:00,13.62,13.75,13.62,13.75,19000.0,13.62,13.75,13.62,13.75,19000.0
2012-11-12 12:00:00,13.75,13.75,13.66,13.75,13000.0,13.75,13.75,13.66,13.75,13000.0
2012-11-12 12:30:00,13.75,13.75,13.74,13.75,9700.0,13.75,13.75,13.74,13.75,9700.0
2012-11-12 13:00:00,13.75,13.84,13.74,13.77,13900.0,13.75,13.84,13.74,13.77,13900.0
2012-11-12 13:30:00,13.77,13.81,13.76,13.81,6900.0,13.77,13.81,13.76,13.81,6900.0
2012-11-12 14:00:00,13.81,13.81,13.78,13.78,6700.0,13.81,13.81,13.78,13.78,6700.0
2012-11-12 14:30:00,13.77,13.78,13.77,13.78,3400.0,13.77,13.78,13.77,13.78,3400.0
2012-11-12 15:00:00,13.78,13.88,13.78,13.81,16800.0,13.78,13.88,13.78,13.81,16800.0
2012-11-12 15:30:00,13.8,13.81,13.75,13.76,15000.0,13.8,13.81,13.75,13.76,15000.0
2012-11-13 09:30:00,13.69,13.69,13.5,13.56,35400.0,13.69,13.69,13.5,13.56,35400.0
2012-11-13 10:00:00,13.57,13.75,13.57,13.75,8200.0,13.57,13.75,13.57,13.75,8200.0
2012-11-13 10:30:00,13.75,13.75,13.63,13.69,12200.0,13.75,13.75,13.63,13.69,12200.0
2012-11-13 11:00:00,13.68,13.7,13.62,13.7,2900.0,13.68,13.7,13.62,13.7,2900.0
2012-11-13 11:30:00,13.72,13.75,13.69,13.74,5800.0,13.72,13.75,13.69,13.74,5800.0
2012-11-13 12:00:00,13.75,13.76,13.71,13.73,11700.0,13.75,13.76,13.71,13.73,11700.0
2012-11-13 12:30:00,13.75,13.78,13.73,13.75,6400.0,13.75,13.78,13.73,13.75,6400.0
2012-11-13 13:00:00,13.78,13.8,13.75,13.75,4300.0,13.78,13.8,13.75,13.75,4300.0
2012-11-13 13:30:00,13.75,13.78,13.72,13.73,7600.0,13.75,13.78,13.72,13.73,7600.0
2012-11-13 14:00:00,13.73,13.75,13.73,13.73,6000.0,13.73,13.75,13.73,13.73,6000.0
2012-11-13 14:30:00,13.73,13.75,13.7,13.7,6700.0,13.73,13.75,13.7,13.7,6700.0
2012-11-13 15:00:00,13.7,13.7,13.57,13.63,25400.0,13.7,13.7,13.57,13.63,25400.0
2012-11-13 15:30:00,13.63,13.67,13.59,13.62,16000.0,13.63,13.67,13.59,13.62,16000.0
2012-11-14 09:30:00,13.71,13.74,13.4,13.73,23200.0,13.71,13.74,13.4,13.73,23200.0
2012-11-14 10:00:00,13.75,13.75,13.6,13.61,9100.0,13.75,13.75,13.6,13.61,9100.0
2012-11-14 10:30:00,13.6,13.68,13.6,13.63,8000.0,13.6,13.68,13.6,13.63,8000.0
2012-11-14 11:00:00,13.66,13.67,13.63,13.65,5300.0,13.66,13.67,13.63,13.65,5300.0
2012-11-14 11:30:00,13.65,13.75,13.61,13.72,6100.0,13.65,13.75,13.61,13.72,6100.0
2012-11-14 12:00:00,13.7,13.7,13.62,13.68,6400.0,13.7,13.7,13.62,13.68,6400.0
2012-11-14 12:30:00,13.68,13.68,13.6,13.63,5900.0,13.68,13.68,13.6,13.63,5900.0
2012-11-14 13:00:00,13.63,13.68,13.63,13.65,3200.0,13.63,13.68,13.63,13.65,3200.0
2012-11-14 13:30:00,13.64,13.69,13.61,13.64,5000.0,13.64,13.69,13.61,13.64,5000.0
2012-11-14 14:00:00,13.64,13.68,13.62,13.64,4600.0,13.64,13.68,13.62,13.64,4600.0
2012-11-14 14:30:00,13.65,13.65,13.62,13.65,4800.0,13.65,13.65,13.62,13.65,4800.0
2012-11-14 15:00:00,13.65,13.66,13.63,13.66,4200.0,13.65,13.66,13.63,13.66,4200.0
2012-11-14 15:30:00,13.66,13.69,13.63,13.64,10600.0,13.66,13.69,13.63,13.64,10600.0
2012-11-15 09:30:00,13.6,13.6,13.33,13.37,4200.0,13.6,13.6,13.33,13.37,4200.0
2012-11-15 10:00:00,13.32,13.37,13.14,13.22,11600.0,13.32,13.37,13.14,13.22,11600.0
2012-11-15 10:30:00,13.24,13.54,13.23,13.37,23600.0,13.24,13.54,13.23,13.37,23600.0
2012-11-15 11:00:00,13.41,13.42,13.25,13.31,4400.0,13.41,13.42,13.25,13.31,4400.0
2012-11-15 11:30:00,13.31,13.31,13.22,13.24,4300.0,13.31,13.31,13.22,13.24,4300.0
2012-11-15 12:00:00,13.24,13.29,13.24,13.26,6200.0,13.24,13.29,13.24,13.26,6200.0
2012-11-15 12:30:00,13.25,13.29,13.22,13.23,4200.0,13.25,13.29,13.22,13.23,4200.0
2012-11-15 13:00:00,13.22,13.27,13.21,13.27,2400.0,13.22,13.27,13.21,13.27,2400.0
2012-11-15 13:30:00,13.26,13.29,13.23,13.23,2300.0,13.26,13.29,13.23,13.23,2300.0
2012-11-15 14:00:00,13.27,13.29,13.23,13.28,5300.0,13.27,13.29,13.23,13.28,5300.0
2012-11-15 14:30:00,13.23,13.3,13.23,13.28,5500.0,13.23,13.3,13.23,13.28,5500.0
2012-11-15 15:00:00,13.26,13.46,13.24,13.41,9900.0,13.26,13.46,13.24,13.41,9900.0
2012-11-15 15:30:00,13.39,13.55,13.33,13.5,45100.0,13.39,13.55,13.33,13.5,45100.0
2012-11-16 09:30:00,13.6,13.9,13.6,13.7,13500.0,13.6,13.9,13.6,13.7,13500.0
2012-11-16 10:00:00,13.68,13.68,13.55,13.65,5100.0,13.68,13.68,13.55,13.65,5100.0
2012-11-16 10:30:00,13.6,13.65,13.6,13.6,1600.0,13.6,13.65,13.6,13.6,1600.0
2012-11-16 11:00:00,13.64,13.76,13.61,13.71,31300.0,13.64,13.76,13.61,13.71,31300.0
2012-11-16 11:30:00,13.71,13.81,13.7,13.8,18300.0,13.71,13.81,13.7,13.8,18300.0
2012-11-16 12:00:00,13.8,13.89,13.75,13.89,3900.0,13.8,13.89,13.75,13.89,3900.0
2012-11-16 12:30:00,13.89,13.89,13.65,13.75,38300.0,13.89,13.89,13.65,13.75,38300.0
2012-11-16 13:00:00,13.71,13.87,13.71,13.87,3700.0,13.71,13.87,13.71,13.87,3700.0
2012-11-16 13:30:00,13.85,13.99,13.85,13.95,6500.0,13.85,13.99,13.85,13.95,6500.0
2012-11-16 14:00:00,13.95,13.99,13.93,13.96,15000.0,13.95,13.99,13.93,13.96,15000.0
2012-11-16 14:30:00,13.92,14.4,13.92,14.33,5400.0,13.92,14.4,13.92,14.33,5400.0
2012-11-16 15:00:00,14.38,14.4,14.09,14.18,35700.0,14.38,14.4,14.09,14.18,35700.0
2012-11-16 15:30:00,14.18,14.19,13.79,13.9,42500.0,14.18,14.19,13.79,13.9,42500.0
2012-11-19 09:30:00,14.1,14.1,13.5,13.53,10300.0,14.1,14.1,13.5,13.53,10300.0
2012-11-19 10:00:00,13.51,13.77,13.5,13.76,9600.0,13.51,13.77,13.5,13.76,9600.0
2012-11-19 10:30:00,13.76,14.04,13.68,13.99,14800.0,13.76,14.04,13.68,13.99,14800.0
2012-11-19 11:00:00,13.98,14.03,13.96,14.01,5400.0,13.98,14.03,13.96,14.01,5400.0
2012-11-19 11:30:00,13.97,14.08,13.96,14.08,6600.0,13.97,14.08,13.96,14.08,6600.0
2012-11-19 12:00:00,14.08,14.14,14.05,14.05,1800.0,14.08,14.14,14.05,14.05,1800.0
2012-11-19 12:30:00,14.05,14.09,13.97,13.99,2400.0,14.05,14.09,13.97,13.99,2400.0
2012-11-19 13:00:00,14.02,14.16,14.02,14.08,4500.0,14.02,14.16,14.02,14.08,4500.0
2012-11-19 13:30:00,14.06,14.06,14.02,14.04,3900.0,14.06,14.06,14.02,14.04,3900.0
2012-11-19 14:00:00,14.04,14.08,14.03,14.04,5500.0,14.04,14.08,14.03,14.04,5500.0
2012-11-19 14:30:00,14.07,14.13,14.06,14.09,3200.0,14.07,14.13,14.06,14.09,3200.0
2012-11-19 15:00:00,14.07,14.18,14.07,14.18,9500.0,14.07,14.18,14.07,14.18,9500.0
2012-11-19 15:30:00,14.18,14.18,14.04,14.09,37700.0,14.18,14.18,14.04,14.09,37700.0
2012-11-20 09:30:00,14.11,14.15,14.0,14.0,13400.0,14.11,14.15,14.0,14.0,13400.0
2012-11-20 10:00:00,14.0,14.11,13.9,14.08,15700.0,14.0,14.11,13.9,14.08,15700.0
2012-11-20 10:30:00,14.06,14.06,13.93,14.01,56600.0,14.06,14.06,13.93,14.01,56600.0
2012-11-20 11:00:00,14.01,14.01,13.96,13.97,4800.0,14.01,14.01,13.96,13.97,4800.0
2012-11-20 11:30:00,14.0,14.02,13.97,13.98,9000.0,14.0,14.02,13.97,13.98,9000.0
2012-11-20 12:00:00,13.97,14.0,13.79,13.79,4700.0,13.97,14.0,13.79,13.79,4700.0
2012-11-20 12:30:00,13.77,13.83,13.7,13.8,17700.0,13.77,13.83,13.7,13.8,17700.0
2012-11-20 13:00:00,13.8,13.81,13.7,13.7,18800.0,13.8,13.81,13.7,13.7,18800.0
2012-11-20 13:30:00,13.7,13.76,13.7,13.76,3800.0,13.7,13.76,13.7,13.76,3800.0
2012-11-20 14:00:00,13.77,13.78,13.72,13.78,60900.0,13.77,13.78,13.72,13.78,60900.0
2012-11-20 14:30:00,13.76,13.9,13.76,13.89,5000.0,13.76,13.9,13.76,13.89,5000.0
2012-11-20 15:00:00,13.88,14.11,13.88,14.1,16800.0,13.88,14.11,13.88,14.1,16800.0
2012-11-20 15:30:00,14.09,14.09,13.97,14.0,21300.0,14.09,14.09,13.97,14.0,21300.0
2012-11-21 09:30:00,14.03,14.03,13.98,14.0,1400.0,14.03,14.03,13.98,14.0,1400.0
2012-11-21 10:00:00,13.98,14.04,13.96,14.03,2200.0,13.98,14.04,13.96,14.03,2200.0
2012-11-21 10:30:00,14.02,14.02,13.92,13.98,2600.0,14.02,14.02,13.92,13.98,2600.0
2012-11-21 11:00:00,13.98,13.98,13.87,13.9,7400.0,13.98,13.98,13.87,13.9,7400.0
2012-11-21 11:30:00,13.88,13.88,13.81,13.82,4900.0,13.88,13.88,13.81,13.82,4900.0
2012-11-21 12:00:00,13.82,13.86,13.82,13.86,800.0,13.82,13.86,13.82,13.86,800.0
2012-11-21 12:30:00,13.87,13.9,13.85,13.86,2800.0,13.87,13.9,13.85,13.86,2800.0
2012-11-21 13:00:00,13.86,13.87,13.86,13.86,1100.0,13.86,13.87,13.86,13.86,1100.0
2012-11-21 13:30:00,13.85,13.85,13.85,13.85,100.0,13.85,13.85,13.85,13.85,100.0
2012-11-21 14:00:00,13.89,13.98,13.89,13.98,4900.0,13.89,13.98,13.89,13.98,4900.0
2012-11-21 14:30:00,14.04,14.04,14.02,14.02,600.0,14.04,14.04,14.02,14.02,600.0
2012-11-21 15:00:00,14.03,14.1,14.0,14.04,6600.0,14.03,14.1,14.0,14.04,6600.0
2012-11-21 15:30:00,14.03,14.09,14.02,14.05,10300.0,14.03,14.09,14.02,14.05,10300.0
2012-11-23 09:30:00,14.09,14.43,14.0,14.4,13000.0,14.09,14.43,14.0,14.4,13000.0
2012-11-23 10:00:00,14.43,14.58,14.36,14.5,7100.0,14.43,14.58,14.36,14.5,7100.0
2012-11-23 10:30:00,14.51,14.81,14.5,14.74,6900.0,14.51,14.81,14.5,14.74,6900.0
2012-11-23 11:00:00,14.73,14.75,14.52,14.56,4700.0,14.73,14.75,14.52,14.56,4700.0
2012-11-23 11:30:00,14.55,14.55,14.33,14.36,4000.0,14.55,14.55,14.33,14.36,4000.0
2012-11-23 12:00:00,14.4,14.44,14.31,14.43,1300.0,14.4,14.44,14.31,14.43,1300.0
2012-11-23 12:30:00,14.48,14.59,14.44,14.59,7400.0,14.48,14.59,14.44,14.59,7400.0
2012-11-26 09:30:00,14.74,14.74,14.62,14.63,5500.0,14.74,14.74,14.62,14.63,5500.0
2012-11-26 10:00:00,14.64,14.69,14.4,14.46,12500.0,14.64,14.69,14.4,14.46,12500.0
2012-11-26 10:30:00,14.47,14.58,14.42,14.42,13300.0,14.47,14.58,14.42,14.42,13300.0
2012-11-26 11:00:00,14.45,14.52,14.41,14.42,4400.0,14.45,14.52,14.41,14.42,4400.0
2012-11-26 11:30:00,14.46,14.47,14.27,14.28,5100.0,14.46,14.47,14.27,14.28,5100.0
2012-11-26 12:00:00,14.3,14.56,14.29,14.53,8200.0,14.3,14.56,14.29,14.53,8200.0
2012-11-26 12:30:00,14.54,14.56,14.44,14.45,2800.0,14.54,14.56,14.44,14.45,2800.0
2012-11-26 13:00:00,14.45,14.5,14.43,14.49,2500.0,14.45,14.5,14.43,14.49,2500.0
2012-11-26 13:30:00,14.49,14.49,14.41,14.42,3200.0,14.49,14.49,14.41,14.42,3200.0
2012-11-26 14:00:00,14.4,14.41,14.33,14.37,5700.0,14.4,14.41,14.33,14.37,5700.0
2012-11-26 14:30:00,14.36,14.41,14.35,14.41,1800.0,14.36,14.41,14.35,14.41,1800.0
2012-11-26 15:00:00,14.41,14.41,14.29,14.29,4800.0,14.41,14.41,14.29,14.29,4800.0
2012-11-26 15:30:00,14.3,14.44,14.3,14.44,13800.0,14.3,14.44,14.3,14.44,13800.0
2012-11-27 09:30:00,14.48,14.6,14.25,14.39,16500.0,14.48,14.6,14.25,14.39,16500.0
2012-11-27 10:00:00,14.36,14.5,14.33,14.33,11200.0,14.36,14.5,14.33,14.33,11200.0
2012-11-27 10:30:00,14.33,14.34,14.27,14.3,2200.0,14.33,14.34,14.27,14.3,2200.0
2012-11-27 11:00:00,14.3,14.31,14.26,14.26,2300.0,14.3,14.31,14.26,14.26,2300.0
2012-11-27 11:30:00,14.28,14.28,14.15,14.19,16700.0,14.28,14.28,14.15,14.19,16700.0
2012-11-27 12:00:00,14.2,14.24,14.03,14.06,7900.0,14.2,14.24,14.03,14.06,7900.0
2012-11-27 12:30:00,14.07,14.07,13.95,13.95,27500.0,14.07,14.07,13.95,13.95,27500.0
2012-11-27 13:00:00,13.95,13.99,13.87,13.94,7000.0,13.95,13.99,13.87,13.94,7000.0
2012-11-27 13:30:00,13.94,14.0,13.92,14.0,4300.0,13.94,14.0,13.92,14.0,4300.0
2012-11-27 14:00:00,14.03,14.03,13.86,13.88,7800.0,14.03,14.03,13.86,13.88,7800.0
2012-11-27 14:30:00,13.87,13.89,13.79,13.86,9200.0,13.87,13.89,13.79,13.86,9200.0
2012-11-27 15:00:00,13.88,13.95,13.81,13.84,17400.0,13.88,13.95,13.81,13.84,17400.0
2012-11-27 15:30:00,13.84,13.87,13.77,13.82,19300.0,13.84,13.87,13.77,13.82,19300.0
2012-11-28 09:30:00,13.79,13.97,13.77,13.85,2900.0,13.79,13.97,13.77,13.85,2900.0
2012-11-28 10:00:00,13.84,13.91,13.73,13.73,13000.0,13.84,13.91,13.73,13.73,13000.0
2012-11-28 10:30:00,13.71,13.77,13.51,13.7,18300.0,13.71,13.77,13.51,13.7,18300.0
2012-11-28 11:00:00,13.73,13.86,13.58,13.76,38400.0,13.73,13.86,13.58,13.76,38400.0
2012-11-28 11:30:00,13.76,13.76,13.64,13.64,11100.0,13.76,13.76,13.64,13.64,11100.0
2012-11-28 12:00:00,13.67,13.75,13.65,13.74,28500.0,13.67,13.75,13.65,13.74,28500.0
2012-11-28 12:30:00,13.74,13.78,13.69,13.78,9100.0,13.74,13.78,13.69,13.78,9100.0
2012-11-28 13:00:00,13.73,13.86,13.7,13.77,13600.0,13.73,13.86,13.7,13.77,13600.0
2012-11-28 13:30:00,13.73,13.85,13.7,13.76,6300.0,13.73,13.85,13.7,13.76,6300.0
2012-11-28 14:00:00,13.76,13.77,13.74,13.75,11100.0,13.76,13.77,13.74,13.75,11100.0
2012-11-28 14:30:00,13.75,13.82,13.7,13.78,27900.0,13.75,13.82,13.7,13.78,27900.0
2012-11-28 15:00:00,13.78,13.82,13.72,13.8,27700.0,13.78,13.82,13.72,13.8,27700.0
2012-11-28 15:30:00,13.8,13.8,13.7,13.76,52000.0,13.8,13.8,13.7,13.76,52000.0
2012-11-29 09:30:00,13.9,14.09,13.87,13.9,23800.0,13.9,14.09,13.87,13.9,23800.0
2012-11-29 10:00:00,13.9,13.95,13.9,13.94,12300.0,13.9,13.95,13.9,13.94,12300.0
2012-11-29 10:30:00,13.91,13.95,13.85,13.85,12600.0,13.91,13.95,13.85,13.85,12600.0
2012-11-29 11:00:00,13.81,13.85,13.62,13.68,17900.0,13.81,13.85,13.62,13.68,17900.0
2012-11-29 11:30:00,13.7,13.85,13.7,13.79,68100.0,13.7,13.85,13.7,13.79,68100.0
2012-11-29 12:00:00,13.8,13.8,13.73,13.8,24000.0,13.8,13.8,13.73,13.8,24000.0
2012-11-29 12:30:00,13.8,13.8,13.78,13.8,13400.0,13.8,13.8,13.78,13.8,13400.0
2012-11-29 13:00:00,13.79,13.8,13.78,13.79,7900.0,13.79,13.8,13.78,13.79,7900.0
2012-11-29 13:30:00,13.78,13.8,13.77,13.77,11000.0,13.78,13.8,13.77,13.77,11000.0
2012-11-29 14:00:00,13.78,13.8,13.78,13.78,3000.0,13.78,13.8,13.78,13.78,3000.0
2012-11-29 14:30:00,13.8,13.8,13.78,13.8,4700.0,13.8,13.8,13.78,13.8,4700.0
2012-11-29 15:00:00,13.78,13.83,13.78,13.79,31400.0,13.78,13.83,13.78,13.79,31400.0
2012-11-29 15:30:00,13.79,13.8,13.75,13.76,26900.0,13.79,13.8,13.75,13.76,26900.0
2012-11-30 09:30:00,13.84,13.88,13.73,13.77,5100.0,13.84,13.88,13.73,13.77,5100.0
2012-11-30 10:00:00,13.77,13.8,13.68,13.7,11400.0,13.77,13.8,13.68,13.7,11400.0
2012-11-30 10:30:00,13.69,13.69,13.63,13.64,4100.0,13.69,13.69,13.63,13.64,4100.0
2012-11-30 11:00:00,13.66,13.66,13.44,13.5,18800.0,13.66,13.66,13.44,13.5,18800.0
2012-11-30 11:30:00,13.5,13.51,13.33,13.33,27500.0,13.5,13.51,13.33,13.33,27500.0
2012-11-30 12:00:00,13.33,13.37,13.3,13.32,11400.0,13.33,13.37,13.3,13.32,11400.0
2012-11-30 12:30:00,13.32,13.46,13.31,13.44,27200.0,13.32,13.46,13.31,13.44,27200.0
2012-11-30 13:00:00,13.44,13.52,13.44,13.51,8500.0,13.44,13.52,13.44,13.51,8500.0
2012-11-30 13:30:00,13.51,13.53,13.39,13.42,10400.0,13.51,13.53,13.39,13.42,10400.0
2012-11-30 14:00:00,13.42,13.42,13.35,13.4,5100.0,13.42,13.42,13.35,13.4,5100.0
2012-11-30 14:30:00,13.4,13.44,13.35,13.35,40700.0,13.4,13.44,13.35,13.35,40700.0
2012-11-30 15:00:00,13.35,13.38,13.3,13.31,35500.0,13.35,13.38,13.3,13.31,35500.0
2012-11-30 15:30:00,13.31,13.32,13.3,13.3,188700.0,13.31,13.32,13.3,13.3,188700.0
2012-12-03 09:30:00,13.44,13.44,12.04,12.67,131600.0,13.44,13.44,12.04,12.67,131600.0
2012-12-03 10:00:00,12.64,12.67,11.71,12.0,84200.0,12.64,12.67,11.71,12.0,84200.0
2012-12-03 10:30:00,11.99,12.15,11.94,12.07,94100.0,11.99,12.15,11.94,12.07,94100.0
2012-12-03 11:00:00,12.07,12.1,12.0,12.0,60500.0,12.07,12.1,12.0,12.0,60500.0
2012-12-03 11:30:00,12.0,12.01,12.0,12.01,35500.0,12.0,12.01,12.0,12.01,35500.0
2012-12-03 12:00:00,12.01,12.07,12.0,12.0,29500.0,12.01,12.07,12.0,12.0,29500.0
2012-12-03 12:30:00,12.0,12.06,12.0,12.06,59500.0,12.0,12.06,12.0,12.06,59500.0
2012-12-03 13:00:00,12.05,12.05,12.02,12.04,16300.0,12.05,12.05,12.02,12.04,16300.0
2012-12-03 13:30:00,12.03,12.05,12.03,12.04,11400.0,12.03,12.05,12.03,12.04,11400.0
2012-12-03 14:00:00,12.05,12.07,12.04,12.06,50200.0,12.05,12.07,12.04,12.06,50200.0
2012-12-03 14:30:00,12.05,12.07,12.05,12.07,34100.0,12.05,12.07,12.05,12.07,34100.0
2012-12-03 15:00:00,12.07,12.07,12.0,12.07,106000.0,12.07,12.07,12.0,12.07,106000.0
2012-12-03 15:30:00,12.08,12.25,12.07,12.17,343400.0,12.08,12.25,12.07,12.17,343400.0
2012-12-04 09:30:00,12.2,12.35,11.78,11.99,62100.0,12.2,12.35,11.78,11.99,62100.0
2012-12-04 10:00:00,11.92,12.0,11.85,11.89,34100.0,11.92,12.0,11.85,11.89,34100.0
2012-12-04 10:30:00,11.9,11.9,11.66,11.72,51000.0,11.9,11.9,11.66,11.72,51000.0
2012-12-04 11:00:00,11.73,11.75,11.55,11.55,36500.0,11.73,11.75,11.55,11.55,36500.0
2012-12-04 11:30:00,11.55,11.68,11.53,11.6,39800.0,11.55,11.68,11.53,11.6,39800.0
2012-12-04 12:00:00,11.6,11.6,11.53,11.57,28900.0,11.6,11.6,11.53,11.57,28900.0
2012-12-04 12:30:00,11.56,11.67,11.53,11.59,86100.0,11.56,11.67,11.53,11.59,86100.0
2012-12-04 13:00:00,11.59,11.71,11.55,11.7,41600.0,11.59,11.71,11.55,11.7,41600.0
2012-12-04 13:30:00,11.7,11.94,11.65,11.75,66900.0,11.7,11.94,11.65,11.75,66900.0
2012-12-04 14:00:00,11.74,11.75,11.64,11.67,54500.0,11.74,11.75,11.64,11.67,54500.0
2012-12-04 14:30:00,11.66,11.69,11.6,11.68,23800.0,11.66,11.69,11.6,11.68,23800.0
2012-12-04 15:00:00,11.68,11.78,11.67,11.7,47100.0,11.68,11.78,11.67,11.7,47100.0
2012-12-04 15:30:00,11.7,11.74,11.67,11.74,69400.0,11.7,11.74,11.67,11.74,69400.0
2012-12-05 09:30:00,11.81,11.82,11.35,11.55,38700.0,11.81,11.82,11.35,11.55,38700.0
2012-12-05 10:00:00,11.6,11.63,11.37,11.63,127700.0,11.6,11.63,11.37,11.63,127700.0
2012-12-05 10:30:00,11.63,11.71,11.53,11.7,20400.0,11.63,11.71,11.53,11.7,20400.0
2012-12-05 11:00:00,11.7,11.8,11.55,11.73,33400.0,11.7,11.8,11.55,11.73,33400.0
2012-12-05 11:30:00,11.74,11.83,11.6,11.83,69400.0,11.74,11.83,11.6,11.83,69400.0
2012-12-05 12:00:00,11.82,11.89,11.77,11.81,16900.0,11.82,11.89,11.77,11.81,16900.0
2012-12-05 12:30:00,11.81,11.9,11.8,11.8,16200.0,11.81,11.9,11.8,11.8,16200.0
2012-12-05 13:00:00,11.81,11.81,11.67,11.74,7600.0,11.81,11.81,11.67,11.74,7600.0
2012-12-05 13:30:00,11.72,11.79,11.72,11.79,2500.0,11.72,11.79,11.72,11.79,2500.0
2012-12-05 14:00:00,11.81,11.82,11.77,11.82,8300.0,11.81,11.82,11.77,11.82,8300.0
2012-12-05 14:30:00,11.79,11.84,11.79,11.84,8100.0,11.79,11.84,11.79,11.84,8100.0
2012-12-05 15:00:00,11.84,11.97,11.8,11.87,23700.0,11.84,11.97,11.8,11.87,23700.0
2012-12-05 15:30:00,11.87,11.88,11.77,11.84,37800.0,11.87,11.88,11.77,11.84,37800.0
2012-12-06 09:30:00,11.91,11.99,11.77,11.93,17700.0,11.91,11.99,11.77,11.93,17700.0
2012-12-06 10:00:00,11.97,12.13,11.97,12.01,30900.0,11.97,12.13,11.97,12.01,30900.0
2012-12-06 10:30:00,12.01,12.1,12.01,12.02,12100.0,12.01,12.1,12.01,12.02,12100.0
2012-12-06 11:00:00,12.04,12.04,11.73,11.75,30800.0,12.04,12.04,11.73,11.75,30800.0
2012-12-06 11:30:00,11.75,12.01,11.75,11.95,16900.0,11.75,12.01,11.75,11.95,16900.0
2012-12-06 12:00:00,12.0,12.02,11.94,11.95,8300.0,12.0,12.02,11.94,11.95,8300.0
2012-12-06 12:30:00,11.94,12.0,11.87,11.99,6200.0,11.94,12.0,11.87,11.99,6200.0
2012-12-06 13:00:00,12.0,12.02,11.95,11.96,8000.0,12.0,12.02,11.95,11.96,8000.0
2012-12-06 13:30:00,11.93,12.0,11.93,11.95,5100.0,11.93,12.0,11.93,11.95,5100.0
2012-12-06 14:00:00,11.97,11.99,11.92,11.98,6200.0,11.97,11.99,11.92,11.98,6200.0
2012-12-06 14:30:00,11.98,11.98,11.89,11.89,4100.0,11.98,11.98,11.89,11.89,4100.0
2012-12-06 15:00:00,11.93,11.97,11.8,11.88,10400.0,11.93,11.97,11.8,11.88,10400.0
2012-12-06 15:30:00,11.88,11.93,11.85,11.86,9500.0,11.88,11.93,11.85,11.86,9500.0
2012-12-07 09:30:00,11.86,11.96,11.77,11.88,5000.0,11.86,11.96,11.77,11.88,5000.0
2012-12-07 10:00:00,11.87,11.93,11.73,11.84,23900.0,11.87,11.93,11.73,11.84,23900.0
2012-12-07 10:30:00,11.83,11.83,11.67,11.74,32700.0,11.83,11.83,11.67,11.74,32700.0
2012-12-07 11:00:00,11.74,11.77,11.66,11.68,25400.0,11.74,11.77,11.66,11.68,25400.0
2012-12-07 11:30:00,11.68,11.82,11.66,11.72,14200.0,11.68,11.82,11.66,11.72,14200.0
2012-12-07 12:00:00,11.72,11.73,11.5,11.6,25200.0,11.72,11.73,11.5,11.6,25200.0
2012-12-07 12:30:00,11.6,11.61,11.41,11.57,15100.0,11.6,11.61,11.41,11.57,15100.0
2012-12-07 13:00:00,11.57,11.7,11.56,11.65,7600.0,11.57,11.7,11.56,11.65,7600.0
2012-12-07 13:30:00,11.62,11.66,11.58,11.62,6000.0,11.62,11.66,11.58,11.62,6000.0
2012-12-07 14:00:00,11.62,11.68,11.6,11.65,7000.0,11.62,11.68,11.6,11.65,7000.0
2012-12-07 14:30:00,11.66,11.69,11.45,11.62,31000.0,11.66,11.69,11.45,11.62,31000.0
2012-12-07 15:00:00,11.69,11.69,11.55,11.63,15600.0,11.69,11.69,11.55,11.63,15600.0
2012-12-07 15:30:00,11.63,11.76,11.6,11.75,173400.0,11.63,11.76,11.6,11.75,173400.0
2012-12-10 09:30:00,11.74,11.74,11.58,11.63,2200.0,11.74,11.74,11.58,11.63,2200.0
2012-12-10 10:00:00,11.67,11.67,11.64,11.67,300.0,11.67,11.67,11.64,11.67,300.0
2012-12-10 10:30:00,11.68,11.75,11.68,11.75,3100.0,11.68,11.75,11.68,11.75,3100.0
2012-12-10 11:00:00,11.75,11.91,11.72,11.78,9900.0,11.75,11.91,11.72,11.78,9900.0
2012-12-10 11:30:00,11.85,11.85,11.72,11.76,12700.0,11.85,11.85,11.72,11.76,12700.0
2012-12-10 12:00:00,11.76,11.81,11.75,11.75,1300.0,11.76,11.81,11.75,11.75,1300.0
2012-12-10 12:30:00,11.78,11.8,11.71,11.71,36500.0,11.78,11.8,11.71,11.71,36500.0
2012-12-10 13:00:00,11.67,11.7,11.57,11.58,5800.0,11.67,11.7,11.57,11.58,5800.0
2012-12-10 13:30:00,11.57,11.59,11.51,11.53,3500.0,11.57,11.59,11.51,11.53,3500.0
2012-12-10 14:00:00,11.57,11.63,11.57,11.62,4500.0,11.57,11.63,11.57,11.62,4500.0
2012-12-10 14:30:00,11.62,11.69,11.62,11.64,5300.0,11.62,11.69,11.62,11.64,5300.0
2012-12-10 15:00:00,11.63,11.76,11.63,11.7,10200.0,11.63,11.76,11.63,11.7,10200.0
2012-12-10 15:30:00,11.7,11.75,11.66,11.75,8000.0,11.7,11.75,11.66,11.75,8000.0
2012-12-11 09:30:00,11.79,11.79,11.55,11.61,10300.0,11.79,11.79,11.55,11.61,10300.0
2012-12-11 10:00:00,11.63,11.65,11.63,11.65,3300.0,11.63,11.65,11.63,11.65,3300.0
2012-12-11 10:30:00,11.69,11.69,11.61,11.63,3900.0,11.69,11.69,11.61,11.63,3900.0
2012-12-11 11:00:00,11.59,11.64,11.59,11.6,14500.0,11.59,11.64,11.59,11.6,14500.0
2012-12-11 11:30:00,11.62,11.63,11.6,11.62,2100.0,11.62,11.63,11.6,11.62,2100.0
2012-12-11 12:00:00,11.62,11.64,11.55,11.55,16600.0,11.62,11.64,11.55,11.55,16600.0
2012-12-11 12:30:00,11.55,11.56,11.36,11.36,35600.0,11.55,11.56,11.36,11.36,35600.0
2012-12-11 13:00:00,11.36,11.44,11.36,11.38,21100.0,11.36,11.44,11.36,11.38,21100.0
2012-12-11 13:30:00,11.38,11.42,11.12,11.32,62300.0,11.38,11.42,11.12,11.32,62300.0
2012-12-11 14:00:00,11.32,11.43,11.12,11.4,154900.0,11.32,11.43,11.12,11.4,154900.0
2012-12-11 14:30:00,11.37,11.58,11.3,11.56,143200.0,11.37,11.58,11.3,11.56,143200.0
2012-12-11 15:00:00,11.56,11.56,11.48,11.52,59400.0,11.56,11.56,11.48,11.52,59400.0
2012-12-11 15:30:00,11.52,11.61,11.51,11.56,97700.0,11.52,11.61,11.51,11.56,97700.0
2012-12-12 09:30:00,11.57,11.82,11.57,11.8,30500.0,11.57,11.82,11.57,11.8,30500.0
2012-12-12 10:00:00,11.78,11.92,11.71,11.82,184700.0,11.78,11.92,11.71,11.82,184700.0
2012-12-12 10:30:00,11.82,12.14,11.77,12.03,82100.0,11.82,12.14,11.77,12.03,82100.0
2012-12-12 11:00:00,12.0,12.27,11.98,12.1,44600.0,12.0,12.27,11.98,12.1,44600.0
2012-12-12 11:30:00,12.05,12.18,12.0,12.0,48500.0,12.05,12.18,12.0,12.0,48500.0
2012-12-12 12:00:00,11.93,12.0,11.86,11.99,22300.0,11.93,12.0,11.86,11.99,22300.0
2012-12-12 12:30:00,11.99,12.0,11.94,11.97,16600.0,11.99,12.0,11.94,11.97,16600.0
2012-12-12 13:00:00,11.96,11.99,11.9,11.94,10600.0,11.96,11.99,11.9,11.94,10600.0
2012-12-12 13:30:00,11.92,11.92,11.7,11.75,10900.0,11.92,11.92,11.7,11.75,10900.0
2012-12-12 14:00:00,11.78,11.83,11.68,11.68,3100.0,11.78,11.83,11.68,11.68,3100.0
2012-12-12 14:30:00,11.68,11.86,11.68,11.79,8800.0,11.68,11.86,11.68,11.79,8800.0
2012-12-12 15:00:00,11.76,11.76,11.7,11.71,10000.0,11.76,11.76,11.7,11.71,10000.0
2012-12-12 15:30:00,11.71,11.81,11.68,11.79,15700.0,11.71,11.81,11.68,11.79,15700.0
2012-12-13 09:30:00,11.82,11.92,11.58,11.74,30500.0,11.82,11.92,11.58,11.74,30500.0
2012-12-13 10:00:00,11.81,11.89,11.77,11.81,3000.0,11.81,11.89,11.77,11.81,3000.0
2012-12-13 10:30:00,11.8,11.9,11.75,11.9,5300.0,11.8,11.9,11.75,11.9,5300.0
2012-12-13 11:00:00,11.91,11.98,11.89,11.89,4900.0,11.91,11.98,11.89,11.89,4900.0
2012-12-13 11:30:00,11.9,11.9,11.84,11.88,6200.0,11.9,11.9,11.84,11.88,6200.0
2012-12-13 12:00:00,11.86,11.89,11.86,11.89,1100.0,11.86,11.89,11.86,11.89,1100.0
2012-12-13 12:30:00,11.85,11.88,11.82,11.88,2200.0,11.85,11.88,11.82,11.88,2200.0
2012-12-13 13:00:00,11.88,11.88,11.88,11.88,600.0,11.88,11.88,11.88,11.88,600.0
2012-12-13 13:30:00,11.87,11.91,11.86,11.9,4100.0,11.87,11.91,11.86,11.9,4100.0
2012-12-13 14:00:00,11.91,11.97,11.64,11.73,62600.0,11.91,11.97,11.64,11.73,62600.0
2012-12-13 14:30:00,11.74,11.74,11.66,11.7,24000.0,11.74,11.74,11.66,11.7,24000.0
2012-12-13 15:00:00,11.71,11.72,11.67,11.68,11900.0,11.71,11.72,11.67,11.68,11900.0
2012-12-13 15:30:00,11.68,11.73,11.59,11.61,11100.0,11.68,11.73,11.59,11.61,11100.0
2012-12-14 09:30:00,11.75,12.13,11.65,12.0,24700.0,11.75,12.13,11.65,12.0,24700.0
2012-12-14 10:00:00,11.99,12.0,11.92,12.0,19200.0,11.99,12.0,11.92,12.0,19200.0
2012-12-14 10:30:00,12.0,12.17,11.97,12.05,18800.0,12.0,12.17,11.97,12.05,18800.0
2012-12-14 11:00:00,12.03,12.14,11.96,11.98,12400.0,12.03,12.14,11.96,11.98,12400.0
2012-12-14 11:30:00,11.98,12.02,11.97,11.98,8900.0,11.98,12.02,11.97,11.98,8900.0
2012-12-14 12:00:00,11.98,12.0,11.97,11.98,8800.0,11.98,12.0,11.97,11.98,8800.0
2012-12-14 12:30:00,11.98,12.0,11.97,12.0,4300.0,11.98,12.0,11.97,12.0,4300.0
2012-12-14 13:00:00,12.0,12.0,11.97,12.0,5200.0,12.0,12.0,11.97,12.0,5200.0
2012-12-14 13:30:00,12.0,12.04,11.82,11.87,89900.0,12.0,12.04,11.82,11.87,89900.0
2012-12-14 14:00:00,11.87,11.93,11.77,11.87,19000.0,11.87,11.93,11.77,11.87,19000.0
2012-12-14 14:30:00,11.89,11.93,11.65,11.7,16200.0,11.89,11.93,11.65,11.7,16200.0
2012-12-14 15:00:00,11.66,11.86,11.6,11.74,21100.0,11.66,11.86,11.6,11.74,21100.0
2012-12-14 15:30:00,11.69,11.82,11.62,11.77,25300.0,11.69,11.82,11.62,11.77,25300.0
2012-12-17 09:30:00,11.79,11.84,11.79,11.79,1800.0,11.79,11.84,11.79,11.79,1800.0
2012-12-17 10:00:00,11.84,11.84,11.62,11.64,7500.0,11.84,11.84,11.62,11.64,7500.0
2012-12-17 10:30:00,11.65,11.71,11.65,11.7,3200.0,11.65,11.71,11.65,11.7,3200.0
2012-12-17 11:00:00,11.65,11.7,11.64,11.65,15500.0,11.65,11.7,11.64,11.65,15500.0
2012-12-17 11:30:00,11.66,11.69,11.66,11.67,5500.0,11.66,11.69,11.66,11.67,5500.0
2012-12-17 12:00:00,11.67,11.67,11.62,11.65,12500.0,11.67,11.67,11.62,11.65,12500.0
2012-12-17 12:30:00,11.67,11.67,11.59,11.61,8900.0,11.67,11.67,11.59,11.61,8900.0
2012-12-17 13:00:00,11.58,11.62,11.58,11.6,3200.0,11.58,11.62,11.58,11.6,3200.0
2012-12-17 13:30:00,11.62,11.63,11.48,11.55,29300.0,11.62,11.63,11.48,11.55,29300.0
2012-12-17 14:00:00,11.55,11.58,11.51,11.55,16600.0,11.55,11.58,11.51,11.55,16600.0
2012-12-17 14:30:00,11.55,11.6,11.54,11.59,6100.0,11.55,11.6,11.54,11.59,6100.0
2012-12-17 15:00:00,11.6,11.68,11.58,11.64,12000.0,11.6,11.68,11.58,11.64,12000.0
2012-12-17 15:30:00,11.62,11.74,11.61,11.62,46200.0,11.62,11.74,11.61,11.62,46200.0
2012-12-18 09:30:00,11.56,11.6,11.39,11.48,13700.0,11.56,11.6,11.39,11.48,13700.0
2012-12-18 10:00:00,11.5,11.55,11.49,11.53,65800.0,11.5,11.55,11.49,11.53,65800.0
2012-12-18 10:30:00,11.53,11.59,11.5,11.51,11700.0,11.53,11.59,11.5,11.51,11700.0
2012-12-18 11:00:00,11.51,11.59,11.26,11.5,128600.0,11.51,11.59,11.26,11.5,128600.0
2012-12-18 11:30:00,11.5,11.55,11.5,11.5,9000.0,11.5,11.55,11.5,11.5,9000.0
2012-12-18 12:00:00,11.5,11.54,11.5,11.52,6800.0,11.5,11.54,11.5,11.52,6800.0
2012-12-18 12:30:00,11.52,11.52,11.5,11.5,7500.0,11.52,11.52,11.5,11.5,7500.0
2012-12-18 13:00:00,11.5,11.53,11.5,11.5,9600.0,11.5,11.53,11.5,11.5,9600.0
2012-12-18 13:30:00,11.5,11.53,11.5,11.52,31000.0,11.5,11.53,11.5,11.52,31000.0
2012-12-18 14:00:00,11.52,11.64,11.52,11.56,6200.0,11.52,11.64,11.52,11.56,6200.0
2012-12-18 14:30:00,11.56,11.74,11.56,11.74,5300.0,11.56,11.74,11.56,11.74,5300.0
2012-12-18 15:00:00,11.69,11.75,11.66,11.69,28400.0,11.69,11.75,11.66,11.69,28400.0
2012-12-18 15:30:00,11.69,11.72,11.58,11.66,19000.0,11.69,11.72,11.58,11.66,19000.0
2012-12-19 09:30:00,11.65,11.77,11.65,11.76,34600.0,11.65,11.77,11.65,11.76,34600.0
2012-12-19 10:00:00,11.76,11.99,11.75,11.88,28800.0,11.76,11.99,11.75,11.88,28800.0
2012-12-19 10:30:00,11.89,11.91,11.77,11.84,34800.0,11.89,11.91,11.77,11.84,34800.0
2012-12-19 11:00:00,11.84,11.84,11.71,11.79,27900.0,11.84,11.84,11.71,11.79,27900.0
2012-12-19 11:30:00,11.77,11.79,11.71,11.72,3600.0,11.77,11.79,11.71,11.72,3600.0
2012-12-19 12:00:00,11.69,11.77,11.69,11.74,1800.0,11.69,11.77,11.69,11.74,1800.0
2012-12-19 12:30:00,11.7,11.7,11.45,11.54,16900.0,11.7,11.7,11.45,11.54,16900.0
2012-12-19 13:00:00,11.51,11.58,11.51,11.54,7100.0,11.51,11.58,11.51,11.54,7100.0
2012-12-19 13:30:00,11.54,11.62,11.52,11.54,8000.0,11.54,11.62,11.52,11.54,8000.0
2012-12-19 14:00:00,11.58,11.58,11.46,11.54,2100.0,11.58,11.58,11.46,11.54,2100.0
2012-12-19 14:30:00,11.58,11.58,11.41,11.45,11000.0,11.58,11.58,11.41,11.45,11000.0
2012-12-19 15:00:00,11.49,11.49,11.34,11.41,12300.0,11.49,11.49,11.34,11.41,12300.0
2012-12-19 15:30:00,11.37,11.46,11.31,11.32,66300.0,11.37,11.46,11.31,11.32,66300.0
2012-12-20 09:30:00,11.34,11.34,11.14,11.26,25700.0,11.34,11.34,11.14,11.26,25700.0
2012-12-20 10:00:00,11.24,11.24,11.05,11.06,24200.0,11.24,11.24,11.05,11.06,24200.0
2012-12-20 10:30:00,11.06,11.17,11.06,11.17,6200.0,11.06,11.17,11.06,11.17,6200.0
2012-12-20 11:00:00,11.15,11.29,11.15,11.24,3400.0,11.15,11.29,11.15,11.24,3400.0
2012-12-20 11:30:00,11.26,11.31,11.21,11.26,24200.0,11.26,11.31,11.21,11.26,24200.0
2012-12-20 12:00:00,11.25,11.25,11.19,11.23,20200.0,11.25,11.25,11.19,11.23,20200.0
2012-12-20 12:30:00,11.23,11.23,11.15,11.15,4300.0,11.23,11.23,11.15,11.15,4300.0
2012-12-20 13:00:00,11.16,11.17,11.05,11.09,24300.0,11.16,11.17,11.05,11.09,24300.0
2012-12-20 13:30:00,11.05,11.09,11.02,11.03,22200.0,11.05,11.09,11.02,11.03,22200.0
2012-12-20 14:00:00,11.03,11.1,11.02,11.1,19600.0,11.03,11.1,11.02,11.1,19600.0
2012-12-20 14:30:00,11.1,11.12,11.08,11.1,32500.0,11.1,11.12,11.08,11.1,32500.0
2012-12-20 15:00:00,11.1,11.1,10.96,11.0,60500.0,11.1,11.1,10.96,11.0,60500.0
2012-12-20 15:30:00,10.99,11.05,10.95,10.99,36000.0,10.99,11.05,10.95,10.99,36000.0
2012-12-21 09:30:00,11.02,11.06,10.8,11.01,61300.0,11.02,11.06,10.8,11.01,61300.0
2012-12-21 10:00:00,10.97,10.97,10.81,10.93,15800.0,10.97,10.97,10.81,10.93,15800.0
2012-12-21 10:30:00,10.9,10.95,10.88,10.88,6400.0,10.9,10.95,10.88,10.88,6400.0
2012-12-21 11:00:00,10.89,10.96,10.85,10.9,12400.0,10.89,10.96,10.85,10.9,12400.0
2012-12-21 11:30:00,10.89,10.92,10.85,10.92,7800.0,10.89,10.92,10.85,10.92,7800.0
2012-12-21 12:00:00,10.93,11.0,10.91,10.92,7700.0,10.93,11.0,10.91,10.92,7700.0
2012-12-21 12:30:00,10.91,11.01,10.91,10.99,12200.0,10.91,11.01,10.91,10.99,12200.0
2012-12-21 13:00:00,10.99,11.04,10.96,10.99,65200.0,10.99,11.04,10.96,10.99,65200.0
2012-12-21 13:30:00,10.97,11.0,10.85,10.9,14100.0,10.97,11.0,10.85,10.9,14100.0
2012-12-21 14:00:00,10.93,11.04,10.85,11.04,31300.0,10.93,11.04,10.85,11.04,31300.0
2012-12-21 14:30:00,11.06,11.06,10.9,10.98,10500.0,11.06,11.06,10.9,10.98,10500.0
2012-12-21 15:00:00,10.98,11.0,10.95,10.97,6300.0,10.98,11.0,10.95,10.97,6300.0
2012-12-21 15:30:00,10.97,11.0,10.94,11.0,30600.0,10.97,11.0,10.94,11.0,30600.0
2012-12-24 09:30:00,10.96,10.96,10.77,10.78,12100.0,10.96,10.96,10.77,10.78,12100.0
2012-12-24 10:00:00,10.78,10.78,10.62,10.71,6700.0,10.78,10.78,10.62,10.71,6700.0
2012-12-24 10:30:00,10.69,10.77,10.65,10.65,4900.0,10.69,10.77,10.65,10.65,4900.0
2012-12-24 11:00:00,10.65,10.83,10.65,10.82,12100.0,10.65,10.83,10.65,10.82,12100.0
2012-12-24 11:30:00,10.81,10.89,10.81,10.83,6400.0,10.81,10.89,10.81,10.83,6400.0
2012-12-24 12:00:00,10.82,10.82,10.73,10.8,11200.0,10.82,10.82,10.73,10.8,11200.0
2012-12-24 12:30:00,10.81,10.81,10.69,10.69,4700.0,10.81,10.81,10.69,10.69,4700.0
2012-12-26 09:30:00,10.74,10.74,10.65,10.69,3400.0,10.74,10.74,10.65,10.69,3400.0
2012-12-26 10:00:00,10.66,10.71,10.66,10.71,3100.0,10.66,10.71,10.66,10.71,3100.0
2012-12-26 10:30:00,10.71,10.97,10.65,10.93,30700.0,10.71,10.97,10.65,10.93,30700.0
2012-12-26 11:00:00,10.95,11.23,10.85,11.22,29200.0,10.95,11.23,10.85,11.22,29200.0
2012-12-26 11:30:00,11.2,11.2,10.81,10.97,20000.0,11.2,11.2,10.81,10.97,20000.0
2012-12-26 12:00:00,10.98,11.08,10.93,11.08,9400.0,10.98,11.08,10.93,11.08,9400.0
2012-12-26 12:30:00,11.01,11.06,10.9,10.91,18300.0,11.01,11.06,10.9,10.91,18300.0
2012-12-26 13:00:00,10.91,10.95,10.91,10.95,5300.0,10.91,10.95,10.91,10.95,5300.0
2012-12-26 13:30:00,10.95,11.05,10.95,11.04,32400.0,10.95,11.05,10.95,11.04,32400.0
2012-12-26 14:00:00,11.04,11.05,11.01,11.05,3900.0,11.04,11.05,11.01,11.05,3900.0
2012-12-26 14:30:00,11.05,11.07,11.03,11.05,5000.0,11.05,11.07,11.03,11.05,5000.0
2012-12-26 15:00:00,11.05,11.06,11.02,11.06,4800.0,11.05,11.06,11.02,11.06,4800.0
2012-12-26 15:30:00,11.05,11.06,11.0,11.01,19700.0,11.05,11.06,11.0,11.01,19700.0
2012-12-27 09:30:00,11.04,11.14,10.86,10.88,8400.0,11.04,11.14,10.86,10.88,8400.0
2012-12-27 10:00:00,10.93,10.95,10.66,10.7,12900.0,10.93,10.95,10.66,10.7,12900.0
2012-12-27 10:30:00,10.68,10.86,10.58,10.67,14100.0,10.68,10.86,10.58,10.67,14100.0
2012-12-27 11:00:00,10.69,10.82,10.64,10.7,11900.0,10.69,10.82,10.64,10.7,11900.0
2012-12-27 11:30:00,10.72,10.79,10.67,10.73,17600.0,10.72,10.79,10.67,10.73,17600.0
2012-12-27 12:00:00,10.73,10.73,10.67,10.72,14100.0,10.73,10.73,10.67,10.72,14100.0
2012-12-27 12:30:00,10.72,10.72,10.6,10.67,20700.0,10.72,10.72,10.6,10.67,20700.0
2012-12-27 13:00:00,10.68,10.73,10.63,10.7,5700.0,10.68,10.73,10.63,10.7,5700.0
2012-12-27 13:30:00,10.72,10.74,10.62,10.64,26500.0,10.72,10.74,10.62,10.64,26500.0
2012-12-27 14:00:00,10.65,10.7,10.64,10.69,5100.0,10.65,10.7,10.64,10.69,5100.0
2012-12-27 14:30:00,10.68,10.77,10.66,10.73,15400.0,10.68,10.77,10.66,10.73,15400.0
2012-12-27 15:00:00,10.72,10.75,10.7,10.72,12300.0,10.72,10.75,10.7,10.72,12300.0
2012-12-27 15:30:00,10.73,10.79,10.68,10.68,20900.0,10.73,10.79,10.68,10.68,20900.0
2012-12-28 09:30:00,10.59,10.65,10.51,10.55,7700.0,10.59,10.65,10.51,10.55,7700.0
2012-12-28 10:00:00,10.53,10.56,10.5,10.53,5000.0,10.53,10.56,10.5,10.53,5000.0
2012-12-28 10:30:00,10.53,10.53,10.36,10.41,30100.0,10.53,10.53,10.36,10.41,30100.0
2012-12-28 11:00:00,10.41,10.41,10.36,10.36,6300.0,10.41,10.41,10.36,10.36,6300.0
2012-12-28 11:30:00,10.36,10.38,10.27,10.34,8900.0,10.36,10.38,10.27,10.34,8900.0
2012-12-28 12:00:00,10.32,10.4,10.3,10.32,10300.0,10.32,10.4,10.3,10.32,10300.0
2012-12-28 12:30:00,10.37,10.4,10.31,10.35,8500.0,10.37,10.4,10.31,10.35,8500.0
2012-12-28 13:00:00,10.34,10.43,10.34,10.43,3900.0,10.34,10.43,10.34,10.43,3900.0
2012-12-28 13:30:00,10.4,10.49,10.4,10.42,8000.0,10.4,10.49,10.4,10.42,8000.0
2012-12-28 14:00:00,10.42,10.45,10.38,10.38,7000.0,10.42,10.45,10.38,10.38,7000.0
2012-12-28 14:30:00,10.39,10.41,10.33,10.33,20600.0,10.39,10.41,10.33,10.33,20600.0
2012-12-28 15:00:00,10.33,10.49,10.33,10.48,10600.0,10.33,10.49,10.33,10.48,10600.0
2012-12-28 15:30:00,10.48,10.48,10.31,10.36,10800.0,10.48,10.48,10.31,10.36,10800.0
2012-12-31 09:30:00,10.32,10.42,10.27,10.32,16500.0,10.32,10.42,10.27,10.32,16500.0
2012-12-31 10:00:00,10.32,10.4,10.27,10.35,23800.0,10.32,10.4,10.27,10.35,23800.0
2012-12-31 10:30:00,10.35,10.37,10.27,10.27,11300.0,10.35,10.37,10.27,10.27,11300.0
2012-12-31 11:00:00,10.26,10.31,10.26,10.29,7300.0,10.26,10.31,10.26,10.29,7300.0
2012-12-31 11:30:00,10.29,10.38,10.26,10.27,33900.0,10.29,10.38,10.26,10.27,33900.0
2012-12-31 12:00:00,10.26,10.31,10.26,10.28,4700.0,10.26,10.31,10.26,10.28,4700.0
2012-12-31 12:30:00,10.27,10.3,10.27,10.27,3100.0,10.27,10.3,10.27,10.27,3100.0
2012-12-31 13:00:00,10.27,10.39,10.27,10.32,8400.0,10.27,10.39,10.27,10.32,8400.0
2012-12-31 13:30:00,10.31,10.37,10.3,10.32,3200.0,10.31,10.37,10.3,10.32,3200.0
2012-12-31 14:00:00,10.32,10.39,10.32,10.39,3100.0,10.32,10.39,10.32,10.39,3100.0
2012-12-31 14:30:00,10.39,10.56,10.39,10.55,11300.0,10.39,10.56,10.39,10.55,11300.0
2012-12-31 15:00:00,10.55,10.56,10.4,10.44,13600.0,10.55,10.56,10.4,10.44,13600.0
2012-12-31 15:30:00,10.45,10.5,10.44,10.5,22200.0,10.45,10.5,10.44,10.5,22200.0
2013-01-02 09:30:00,10.78,10.87,10.55,10.65,29100.0,10.78,10.87,10.55,10.65,29100.0
2013-01-02 10:00:00,10.65,10.86,10.65,10.82,43200.0,10.65,10.86,10.65,10.82,43200.0
2013-01-02 10:30:00,10.85,10.93,10.75,10.79,10100.0,10.85,10.93,10.75,10.79,10100.0
2013-01-02 11:00:00,10.81,10.84,10.77,10.82,6800.0,10.81,10.84,10.77,10.82,6800.0
2013-01-02 11:30:00,10.83,10.95,10.79,10.8,12400.0,10.83,10.95,10.79,10.8,12400.0
2013-01-02 12:00:00,10.79,10.9,10.78,10.83,18600.0,10.79,10.9,10.78,10.83,18600.0
2013-01-02 12:30:00,10.83,10.84,10.73,10.79,6500.0,10.83,10.84,10.73,10.79,6500.0
2013-01-02 13:00:00,10.8,10.88,10.79,10.85,10100.0,10.8,10.88,10.79,10.85,10100.0
2013-01-02 13:30:00,10.86,10.9,10.82,10.84,3800.0,10.86,10.9,10.82,10.84,3800.0
2013-01-02 14:00:00,10.85,10.92,10.84,10.9,6500.0,10.85,10.92,10.84,10.9,6500.0
2013-01-02 14:30:00,10.92,10.92,10.81,10.9,8000.0,10.92,10.92,10.81,10.9,8000.0
2013-01-02 15:00:00,10.86,11.05,10.86,11.04,26700.0,10.86,11.05,10.86,11.04,26700.0
2013-01-02 15:30:00,11.03,11.03,10.84,10.92,66000.0,11.03,11.03,10.84,10.92,66000.0
2013-01-03 09:30:00,10.94,10.94,10.76,10.82,9900.0,10.94,10.94,10.76,10.82,9900.0
2013-01-03 10:00:00,10.83,11.26,10.81,11.23,97000.0,10.83,11.26,10.81,11.23,97000.0
2013-01-03 10:30:00,11.24,11.34,11.15,11.22,34500.0,11.24,11.34,11.15,11.22,34500.0
2013-01-03 11:00:00,11.22,11.26,11.17,11.24,9800.0,11.22,11.26,11.17,11.24,9800.0
2013-01-03 11:30:00,11.21,11.22,11.07,11.12,14700.0,11.21,11.22,11.07,11.12,14700.0
2013-01-03 12:00:00,11.08,11.17,11.04,11.11,5400.0,11.08,11.17,11.04,11.11,5400.0
2013-01-03 12:30:00,11.11,11.26,11.1,11.22,29500.0,11.11,11.26,11.1,11.22,29500.0
2013-01-03 13:00:00,11.22,11.27,11.2,11.2,15500.0,11.22,11.27,11.2,11.2,15500.0
2013-01-03 13:30:00,11.2,11.22,11.2,11.21,6400.0,11.2,11.22,11.2,11.21,6400.0
2013-01-03 14:00:00,11.21,11.23,11.21,11.23,3700.0,11.21,11.23,11.21,11.23,3700.0
2013-01-03 14:30:00,11.23,11.24,11.21,11.22,6600.0,11.23,11.24,11.21,11.22,6600.0
2013-01-03 15:00:00,11.22,11.27,11.2,11.2,16100.0,11.22,11.27,11.2,11.2,16100.0
2013-01-03 15:30:00,11.2,11.27,11.13,11.2,49900.0,11.2,11.27,11.13,11.2,49900.0
2013-01-04 09:30:00,11.2,11.2,10.95,10.97,5300.0,11.2,11.2,10.95,10.97,5300.0
2013-01-04 10:00:00,10.99,11.07,10.97,11.0,3400.0,10.99,11.07,10.97,11.0,3400.0
2013-01-04 10:30:00,11.02,11.02,10.98,11.02,3200.0,11.02,11.02,10.98,11.02,3200.0
2013-01-04 11:00:00,11.02,11.07,11.01,11.02,3900.0,11.02,11.07,11.01,11.02,3900.0
2013-01-04 11:30:00,11.01,11.05,11.01,11.02,2800.0,11.01,11.05,11.01,11.02,2800.0
2013-01-04 12:00:00,11.05,11.08,10.95,10.99,19000.0,11.05,11.08,10.95,10.99,19000.0
2013-01-04 12:30:00,10.99,11.0,10.96,11.0,3200.0,10.99,11.0,10.96,11.0,3200.0
2013-01-04 13:00:00,11.03,11.04,10.99,11.02,2700.0,11.03,11.04,10.99,11.02,2700.0
2013-01-04 13:30:00,11.04,11.12,11.04,11.12,4200.0,11.04,11.12,11.04,11.12,4200.0
2013-01-04 14:00:00,11.12,11.12,10.99,11.04,3300.0,11.12,11.12,10.99,11.04,3300.0
2013-01-04 14:30:00,11.04,11.11,11.01,11.08,8300.0,11.04,11.11,11.01,11.08,8300.0
2013-01-04 15:00:00,11.08,11.08,11.02,11.03,15100.0,11.08,11.08,11.02,11.03,15100.0
2013-01-04 15:30:00,11.02,11.11,10.96,11.04,12400.0,11.02,11.11,10.96,11.04,12400.0
2013-01-07 09:30:00,10.96,10.98,10.83,10.86,10800.0,10.96,10.98,10.83,10.86,10800.0
2013-01-07 10:00:00,10.81,10.81,10.61,10.62,6000.0,10.81,10.81,10.61,10.62,6000.0
2013-01-07 10:30:00,10.65,10.73,10.65,10.72,2900.0,10.65,10.73,10.65,10.72,2900.0
2013-01-07 11:00:00,10.76,10.92,10.75,10.91,9400.0,10.76,10.92,10.75,10.91,9400.0
2013-01-07 11:30:00,10.93,10.93,10.85,10.85,800.0,10.93,10.93,10.85,10.85,800.0
2013-01-07 12:00:00,10.85,10.93,10.85,10.93,3300.0,10.85,10.93,10.85,10.93,3300.0
2013-01-07 12:30:00,10.96,11.02,10.96,10.97,2500.0,10.96,11.02,10.96,10.97,2500.0
2013-01-07 13:00:00,10.94,11.1,10.9,11.0,20600.0,10.94,11.1,10.9,11.0,20600.0
2013-01-07 13:30:00,11.0,11.0,10.94,10.94,2900.0,11.0,11.0,10.94,10.94,2900.0
2013-01-07 14:00:00,10.94,10.99,10.88,10.96,8000.0,10.94,10.99,10.88,10.96,8000.0
2013-01-07 14:30:00,10.96,11.02,10.96,10.99,1700.0,10.96,11.02,10.96,10.99,1700.0
2013-01-07 15:00:00,10.98,11.06,10.96,11.0,5800.0,10.98,11.06,10.96,11.0,5800.0
2013-01-07 15:30:00,11.0,11.01,10.94,11.0,25700.0,11.0,11.01,10.94,11.0,25700.0
2013-01-08 09:30:00,10.99,11.0,10.84,10.96,3800.0,10.99,11.0,10.84,10.96,3800.0
2013-01-08 10:00:00,10.98,10.98,10.74,10.88,12300.0,10.98,10.98,10.74,10.88,12300.0
2013-01-08 10:30:00,10.84,10.89,10.79,10.84,5600.0,10.84,10.89,10.79,10.84,5600.0
2013-01-08 11:00:00,10.88,11.01,10.88,10.88,13200.0,10.88,11.01,10.88,10.88,13200.0
2013-01-08 11:30:00,10.88,10.91,10.8,10.86,9700.0,10.88,10.91,10.8,10.86,9700.0
2013-01-08 12:00:00,10.84,10.88,10.8,10.82,6000.0,10.84,10.88,10.8,10.82,6000.0
2013-01-08 12:30:00,10.8,10.91,10.8,10.88,10200.0,10.8,10.91,10.8,10.88,10200.0
2013-01-08 13:00:00,10.88,10.89,10.82,10.84,3900.0,10.88,10.89,10.82,10.84,3900.0
2013-01-08 13:30:00,10.88,10.9,10.83,10.87,12400.0,10.88,10.9,10.83,10.87,12400.0
2013-01-08 14:00:00,10.87,10.91,10.84,10.85,3900.0,10.87,10.91,10.84,10.85,3900.0
2013-01-08 14:30:00,10.83,10.94,10.83,10.91,7200.0,10.83,10.94,10.83,10.91,7200.0
2013-01-08 15:00:00,10.91,10.93,10.84,10.87,5700.0,10.91,10.93,10.84,10.87,5700.0
2013-01-08 15:30:00,10.87,10.93,10.84,10.89,42100.0,10.87,10.93,10.84,10.89,42100.0
2013-01-09 09:30:00,11.0,11.11,10.98,11.11,11300.0,11.0,11.11,10.98,11.11,11300.0
2013-01-09 10:00:00,11.15,11.29,11.09,11.29,9900.0,11.15,11.29,11.09,11.29,9900.0
2013-01-09 10:30:00,11.26,11.51,11.26,11.44,22100.0,11.26,11.51,11.26,11.44,22100.0
2013-01-09 11:00:00,11.46,11.84,11.45,11.64,42100.0,11.46,11.84,11.45,11.64,42100.0
2013-01-09 11:30:00,11.65,11.73,11.52,11.55,10500.0,11.65,11.73,11.52,11.55,10500.0
2013-01-09 12:00:00,11.56,11.68,11.45,11.53,46000.0,11.56,11.68,11.45,11.53,46000.0
2013-01-09 12:30:00,11.55,11.74,11.49,11.53,15800.0,11.55,11.74,11.49,11.53,15800.0
2013-01-09 13:00:00,11.53,11.6,11.47,11.55,16500.0,11.53,11.6,11.47,11.55,16500.0
2013-01-09 13:30:00,11.55,11.55,11.4,11.43,4600.0,11.55,11.55,11.4,11.43,4600.0
2013-01-09 14:00:00,11.4,11.44,11.35,11.35,5000.0,11.4,11.44,11.35,11.35,5000.0
2013-01-09 14:30:00,11.35,11.35,11.25,11.31,15500.0,11.35,11.35,11.25,11.31,15500.0
2013-01-09 15:00:00,11.33,11.34,11.2,11.27,14200.0,11.33,11.34,11.2,11.27,14200.0
2013-01-09 15:30:00,11.24,11.27,11.05,11.26,14200.0,11.24,11.27,11.05,11.26,14200.0
2013-01-10 09:30:00,11.37,11.38,11.16,11.19,7700.0,11.37,11.38,11.16,11.19,7700.0
2013-01-10 10:00:00,11.19,11.47,11.19,11.43,8700.0,11.19,11.47,11.19,11.43,8700.0
2013-01-10 10:30:00,11.43,11.52,11.4,11.51,20000.0,11.43,11.52,11.4,11.51,20000.0
2013-01-10 11:00:00,11.49,11.57,11.47,11.48,84100.0,11.49,11.57,11.47,11.48,84100.0
2013-01-10 11:30:00,11.5,11.55,11.48,11.55,8900.0,11.5,11.55,11.48,11.55,8900.0
2013-01-10 12:00:00,11.51,11.55,11.49,11.5,9800.0,11.51,11.55,11.49,11.5,9800.0
2013-01-10 12:30:00,11.51,11.53,11.49,11.5,13100.0,11.51,11.53,11.49,11.5,13100.0
2013-01-10 13:00:00,11.5,11.59,11.48,11.59,8000.0,11.5,11.59,11.48,11.59,8000.0
2013-01-10 13:30:00,11.59,11.76,11.57,11.73,15600.0,11.59,11.76,11.57,11.73,15600.0
2013-01-10 14:00:00,11.72,12.01,11.71,11.88,24300.0,11.72,12.01,11.71,11.88,24300.0
2013-01-10 14:30:00,11.81,11.86,11.71,11.73,21100.0,11.81,11.86,11.71,11.73,21100.0
2013-01-10 15:00:00,11.73,12.05,11.65,12.05,33900.0,11.73,12.05,11.65,12.05,33900.0
2013-01-10 15:30:00,12.09,12.33,11.78,11.79,74200.0,12.09,12.33,11.78,11.79,74200.0
2013-01-11 09:30:00,11.86,12.2,11.86,12.09,21800.0,11.86,12.2,11.86,12.09,21800.0
2013-01-11 10:00:00,12.06,12.15,11.97,12.06,27000.0,12.06,12.15,11.97,12.06,27000.0
2013-01-11 10:30:00,12.06,12.18,12.03,12.13,23200.0,12.06,12.18,12.03,12.13,23200.0
2013-01-11 11:00:00,12.13,12.23,12.01,12.14,42100.0,12.13,12.23,12.01,12.14,42100.0
2013-01-11 11:30:00,12.12,12.13,12.02,12.04,14600.0,12.12,12.13,12.02,12.04,14600.0
2013-01-11 12:00:00,12.02,12.08,11.94,11.96,14300.0,12.02,12.08,11.94,11.96,14300.0
2013-01-11 12:30:00,11.93,12.23,11.93,12.12,19800.0,11.93,12.23,11.93,12.12,19800.0
2013-01-11 13:00:00,12.1,12.29,12.1,12.25,15600.0,12.1,12.29,12.1,12.25,15600.0
2013-01-11 13:30:00,12.26,12.33,12.25,12.26,15000.0,12.26,12.33,12.25,12.26,15000.0
2013-01-11 14:00:00,12.26,12.3,12.13,12.15,14100.0,12.26,12.3,12.13,12.15,14100.0
2013-01-11 14:30:00,12.14,12.16,11.94,12.0,26100.0,12.14,12.16,11.94,12.0,26100.0
2013-01-11 15:00:00,12.02,12.02,11.62,11.78,40100.0,12.02,12.02,11.62,11.78,40100.0
2013-01-11 15:30:00,11.78,12.0,11.7,11.94,40900.0,11.78,12.0,11.7,11.94,40900.0
2013-01-14 09:30:00,11.95,12.04,11.87,12.0,12700.0,11.95,12.04,11.87,12.0,12700.0
2013-01-14 10:00:00,12.0,12.18,11.95,12.17,15500.0,12.0,12.18,11.95,12.17,15500.0
2013-01-14 10:30:00,12.14,12.29,12.04,12.25,53300.0,12.14,12.29,12.04,12.25,53300.0
2013-01-14 11:00:00,12.2,12.35,12.2,12.35,15300.0,12.2,12.35,12.2,12.35,15300.0
2013-01-14 11:30:00,12.38,12.4,12.31,12.36,12600.0,12.38,12.4,12.31,12.36,12600.0
2013-01-14 12:00:00,12.35,12.35,12.18,12.3,15200.0,12.35,12.35,12.18,12.3,15200.0
2013-01-14 12:30:00,12.26,12.42,12.26,12.38,20100.0,12.26,12.42,12.26,12.38,20100.0
2013-01-14 13:00:00,12.38,12.38,12.24,12.26,15600.0,12.38,12.38,12.24,12.26,15600.0
2013-01-14 13:30:00,12.21,12.26,12.09,12.09,13200.0,12.21,12.26,12.09,12.09,13200.0
2013-01-14 14:00:00,12.14,12.25,12.09,12.22,7000.0,12.14,12.25,12.09,12.22,7000.0
2013-01-14 14:30:00,12.21,12.34,12.11,12.31,17000.0,12.21,12.34,12.11,12.31,17000.0
2013-01-14 15:00:00,12.27,12.39,12.16,12.39,17500.0,12.27,12.39,12.16,12.39,17500.0
2013-01-14 15:30:00,12.37,12.4,12.23,12.31,32400.0,12.37,12.4,12.23,12.31,32400.0
2013-01-15 09:30:00,12.92,13.51,12.4,12.72,183600.0,12.92,13.51,12.4,12.72,183600.0
2013-01-15 10:00:00,12.64,12.75,12.5,12.71,174100.0,12.64,12.75,12.5,12.71,174100.0
2013-01-15 10:30:00,12.67,12.98,12.66,12.7,42200.0,12.67,12.98,12.66,12.7,42200.0
2013-01-15 11:00:00,12.68,12.81,12.68,12.74,59800.0,12.68,12.81,12.68,12.74,59800.0
2013-01-15 11:30:00,12.72,12.75,12.7,12.74,15100.0,12.72,12.75,12.7,12.74,15100.0
2013-01-15 12:00:00,12.75,13.24,12.74,12.87,38400.0,12.75,13.24,12.74,12.87,38400.0
2013-01-15 12:30:00,12.87,12.87,12.74,12.8,4000.0,12.87,12.87,12.74,12.8,4000.0
2013-01-15 13:00:00,12.79,12.93,12.77,12.9,25400.0,12.79,12.93,12.77,12.9,25400.0
2013-01-15 13:30:00,12.9,12.92,12.81,12.92,45400.0,12.9,12.92,12.81,12.92,45400.0
2013-01-15 14:00:00,12.92,13.1,12.92,13.02,44000.0,12.92,13.1,12.92,13.02,44000.0
2013-01-15 14:30:00,13.02,13.25,12.93,13.04,131500.0,13.02,13.25,12.93,13.04,131500.0
2013-01-15 15:00:00,13.04,13.2,12.81,12.96,58500.0,13.04,13.2,12.81,12.96,58500.0
2013-01-15 15:30:00,12.96,13.05,12.94,13.04,51900.0,12.96,13.05,12.94,13.04,51900.0
2013-01-16 09:30:00,13.0,13.21,12.94,13.02,19800.0,13.0,13.21,12.94,13.02,19800.0
2013-01-16 10:00:00,13.03,13.15,13.02,13.15,32000.0,13.03,13.15,13.02,13.15,32000.0
2013-01-16 10:30:00,13.15,13.15,13.02,13.04,19000.0,13.15,13.15,13.02,13.04,19000.0
2013-01-16 11:00:00,13.05,13.08,13.02,13.06,11400.0,13.05,13.08,13.02,13.06,11400.0
2013-01-16 11:30:00,13.06,13.12,13.05,13.06,37900.0,13.06,13.12,13.05,13.06,37900.0
2013-01-16 12:00:00,13.06,13.06,13.01,13.01,13200.0,13.06,13.06,13.01,13.01,13200.0
2013-01-16 12:30:00,13.01,13.01,12.9,12.91,14400.0,13.01,13.01,12.9,12.91,14400.0
2013-01-16 13:00:00,12.9,13.01,12.7,12.86,17100.0,12.9,13.01,12.7,12.86,17100.0
2013-01-16 13:30:00,12.87,13.03,12.81,12.84,11300.0,12.87,13.03,12.81,12.84,11300.0
2013-01-16 14:00:00,12.82,12.85,12.7,12.75,14000.0,12.82,12.85,12.7,12.75,14000.0
2013-01-16 14:30:00,12.74,12.81,12.57,12.61,11100.0,12.74,12.81,12.57,12.61,11100.0
2013-01-16 15:00:00,12.56,12.66,12.5,12.5,31500.0,12.56,12.66,12.5,12.5,31500.0
2013-01-16 15:30:00,12.5,12.58,12.35,12.47,167100.0,12.5,12.58,12.35,12.47,167100.0
2013-01-17 09:30:00,12.57,12.67,12.47,12.47,4200.0,12.57,12.67,12.47,12.47,4200.0
2013-01-17 10:00:00,12.48,12.73,12.48,12.64,9400.0,12.48,12.73,12.48,12.64,9400.0
2013-01-17 10:30:00,12.6,12.61,12.51,12.58,65000.0,12.6,12.61,12.51,12.58,65000.0
2013-01-17 11:00:00,12.61,12.62,12.5,12.59,69800.0,12.61,12.62,12.5,12.59,69800.0
2013-01-17 11:30:00,12.61,12.61,12.49,12.51,31400.0,12.61,12.61,12.49,12.51,31400.0
2013-01-17 12:00:00,12.51,12.54,12.46,12.49,101200.0,12.51,12.54,12.46,12.49,101200.0
2013-01-17 12:30:00,12.5,12.57,12.45,12.48,52000.0,12.5,12.57,12.45,12.48,52000.0
2013-01-17 13:00:00,12.48,12.58,12.48,12.5,4600.0,12.48,12.58,12.48,12.5,4600.0
2013-01-17 13:30:00,12.5,12.62,12.46,12.56,9100.0,12.5,12.62,12.46,12.56,9100.0
2013-01-17 14:00:00,12.56,12.6,12.54,12.59,20800.0,12.56,12.6,12.54,12.59,20800.0
2013-01-17 14:30:00,12.57,12.59,12.5,12.5,8600.0,12.57,12.59,12.5,12.5,8600.0
2013-01-17 15:00:00,12.5,12.51,12.47,12.49,6200.0,12.5,12.51,12.47,12.49,6200.0
2013-01-17 15:30:00,12.49,12.53,12.48,12.49,20000.0,12.49,12.53,12.48,12.49,20000.0
2013-01-18 09:30:00,12.51,12.55,12.46,12.51,51200.0,12.51,12.55,12.46,12.51,51200.0
2013-01-18 10:00:00,12.51,12.52,12.5,12.52,2300.0,12.51,12.52,12.5,12.52,2300.0
2013-01-18 10:30:00,12.52,12.6,12.47,12.47,37100.0,12.52,12.6,12.47,12.47,37100.0
2013-01-18 11:00:00,12.47,12.5,12.4,12.45,61800.0,12.47,12.5,12.4,12.45,61800.0
2013-01-18 11:30:00,12.46,12.52,12.45,12.5,77500.0,12.46,12.52,12.45,12.5,77500.0
2013-01-18 12:00:00,12.49,12.52,12.49,12.52,3100.0,12.49,12.52,12.49,12.52,3100.0
2013-01-18 12:30:00,12.52,12.68,12.52,12.68,38900.0,12.52,12.68,12.52,12.68,38900.0
2013-01-18 13:00:00,12.64,12.78,12.64,12.68,7000.0,12.64,12.78,12.64,12.68,7000.0
2013-01-18 13:30:00,12.74,12.81,12.69,12.72,8400.0,12.74,12.81,12.69,12.72,8400.0
2013-01-18 14:00:00,12.75,12.83,12.75,12.83,2600.0,12.75,12.83,12.75,12.83,2600.0
2013-01-18 14:30:00,12.79,12.8,12.72,12.74,4300.0,12.79,12.8,12.72,12.74,4300.0
2013-01-18 15:00:00,12.73,12.81,12.66,12.77,32200.0,12.73,12.81,12.66,12.77,32200.0
2013-01-18 15:30:00,12.77,12.97,12.77,12.81,34900.0,12.77,12.97,12.77,12.81,34900.0
2013-01-22 09:30:00,12.79,12.92,12.76,12.76,27500.0,12.79,12.92,12.76,12.76,27500.0
2013-01-22 10:00:00,12.79,12.79,12.71,12.75,29600.0,12.79,12.79,12.71,12.75,29600.0
2013-01-22 10:30:00,12.75,12.76,12.71,12.75,42200.0,12.75,12.76,12.71,12.75,42200.0
2013-01-22 11:00:00,12.75,12.75,12.74,12.75,11000.0,12.75,12.75,12.74,12.75,11000.0
2013-01-22 11:30:00,12.75,12.89,12.73,12.79,47300.0,12.75,12.89,12.73,12.79,47300.0
2013-01-22 12:00:00,12.77,12.86,12.73,12.86,26800.0,12.77,12.86,12.73,12.86,26800.0
2013-01-22 12:30:00,12.86,12.87,12.84,12.84,12300.0,12.86,12.87,12.84,12.84,12300.0
2013-01-22 13:00:00,12.84,12.97,12.83,12.94,12800.0,12.84,12.97,12.83,12.94,12800.0
2013-01-22 13:30:00,12.96,12.97,12.91,12.93,14500.0,12.96,12.97,12.91,12.93,14500.0
2013-01-22 14:00:00,12.92,12.93,12.85,12.86,10900.0,12.92,12.93,12.85,12.86,10900.0
2013-01-22 14:30:00,12.86,12.9,12.79,12.87,13600.0,12.86,12.9,12.79,12.87,13600.0
2013-01-22 15:00:00,12.87,12.92,12.82,12.92,19400.0,12.87,12.92,12.82,12.92,19400.0
2013-01-22 15:30:00,12.92,12.94,12.84,12.9,93000.0,12.92,12.94,12.84,12.9,93000.0
2013-01-23 09:30:00,12.87,12.95,12.71,12.73,14300.0,12.87,12.95,12.71,12.73,14300.0
2013-01-23 10:00:00,12.72,12.79,12.67,12.78,73800.0,12.72,12.79,12.67,12.78,73800.0
2013-01-23 10:30:00,12.79,12.95,12.77,12.88,7100.0,12.79,12.95,12.77,12.88,7100.0
2013-01-23 11:00:00,12.9,13.06,12.88,12.96,21700.0,12.9,13.06,12.88,12.96,21700.0
2013-01-23 11:30:00,12.96,13.05,12.92,13.05,22200.0,12.96,13.05,12.92,13.05,22200.0
2013-01-23 12:00:00,13.05,13.19,13.05,13.11,17200.0,13.05,13.19,13.05,13.11,17200.0
2013-01-23 12:30:00,13.09,13.19,13.07,13.1,10100.0,13.09,13.19,13.07,13.1,10100.0
2013-01-23 13:00:00,13.1,13.39,13.1,13.3,17300.0,13.1,13.39,13.1,13.3,17300.0
2013-01-23 13:30:00,13.25,13.29,13.22,13.25,26600.0,13.25,13.29,13.22,13.25,26600.0
2013-01-23 14:00:00,13.23,13.32,13.2,13.3,46400.0,13.23,13.32,13.2,13.3,46400.0
2013-01-23 14:30:00,13.31,13.31,13.2,13.25,15400.0,13.31,13.31,13.2,13.25,15400.0
2013-01-23 15:00:00,13.25,13.27,13.15,13.15,22900.0,13.25,13.27,13.15,13.15,22900.0
2013-01-23 15:30:00,13.15,13.34,13.15,13.29,39000.0,13.15,13.34,13.15,13.29,39000.0
2013-01-24 09:30:00,13.13,13.45,13.13,13.43,28300.0,13.13,13.45,13.13,13.43,28300.0
2013-01-24 10:00:00,13.43,13.45,13.4,13.4,27000.0,13.43,13.45,13.4,13.4,27000.0
2013-01-24 10:30:00,13.41,13.53,13.41,13.53,3000.0,13.41,13.53,13.41,13.53,3000.0
2013-01-24 11:00:00,13.53,13.53,13.46,13.46,9900.0,13.53,13.53,13.46,13.46,9900.0
2013-01-24 11:30:00,13.46,13.49,13.46,13.49,10000.0,13.46,13.49,13.46,13.49,10000.0
2013-01-24 12:00:00,13.48,13.5,13.34,13.41,48000.0,13.48,13.5,13.34,13.41,48000.0
2013-01-24 12:30:00,13.45,13.45,13.38,13.38,7800.0,13.45,13.45,13.38,13.38,7800.0
2013-01-24 13:00:00,13.43,13.48,13.43,13.46,2400.0,13.43,13.48,13.43,13.46,2400.0
2013-01-24 13:30:00,13.46,13.46,13.25,13.25,32400.0,13.46,13.46,13.25,13.25,32400.0
2013-01-24 14:00:00,13.25,13.3,13.08,13.08,9300.0,13.25,13.3,13.08,13.08,9300.0
2013-01-24 14:30:00,13.07,13.1,13.05,13.08,3500.0,13.07,13.1,13.05,13.08,3500.0
2013-01-24 15:00:00,13.09,13.16,12.95,13.01,31100.0,13.09,13.16,12.95,13.01,31100.0
2013-01-24 15:30:00,12.99,13.08,12.99,13.03,48100.0,12.99,13.08,12.99,13.03,48100.0
2013-01-25 09:30:00,13.21,13.31,13.16,13.26,5800.0,13.21,13.31,13.16,13.26,5800.0
2013-01-25 10:00:00,13.26,13.5,13.26,13.33,41000.0,13.26,13.5,13.26,13.33,41000.0
2013-01-25 10:30:00,13.28,13.28,13.24,13.26,5100.0,13.28,13.28,13.24,13.26,5100.0
2013-01-25 11:00:00,13.26,13.43,13.25,13.31,18800.0,13.26,13.43,13.25,13.31,18800.0
2013-01-25 11:30:00,13.31,13.36,13.3,13.32,11300.0,13.31,13.36,13.3,13.32,11300.0
2013-01-25 12:00:00,13.33,13.37,13.3,13.32,10700.0,13.33,13.37,13.3,13.32,10700.0
2013-01-25 12:30:00,13.3,13.35,13.29,13.3,6900.0,13.3,13.35,13.29,13.3,6900.0
2013-01-25 13:00:00,13.31,13.37,13.3,13.37,7000.0,13.31,13.37,13.3,13.37,7000.0
2013-01-25 13:30:00,13.37,13.48,13.37,13.45,15500.0,13.37,13.48,13.37,13.45,15500.0
2013-01-25 14:00:00,13.44,13.45,13.22,13.27,15400.0,13.44,13.45,13.22,13.27,15400.0
2013-01-25 14:30:00,13.26,13.3,13.14,13.15,33300.0,13.26,13.3,13.14,13.15,33300.0
2013-01-25 15:00:00,13.11,13.12,13.04,13.09,31300.0,13.11,13.12,13.04,13.09,31300.0
2013-01-25 15:30:00,13.1,13.12,13.0,13.09,62400.0,13.1,13.12,13.0,13.09,62400.0
2013-01-28 09:30:00,13.11,13.33,13.11,13.22,10500.0,13.11,13.33,13.11,13.22,10500.0
2013-01-28 10:00:00,13.26,13.45,13.26,13.39,14200.0,13.26,13.45,13.26,13.39,14200.0
2013-01-28 10:30:00,13.4,13.5,13.4,13.47,7400.0,13.4,13.5,13.4,13.47,7400.0
2013-01-28 11:00:00,13.49,13.67,13.4,13.63,121500.0,13.49,13.67,13.4,13.63,121500.0
2013-01-28 11:30:00,13.63,13.88,13.53,13.82,22600.0,13.63,13.88,13.53,13.82,22600.0
2013-01-28 12:00:00,13.8,13.88,13.79,13.82,59700.0,13.8,13.88,13.79,13.82,59700.0
2013-01-28 12:30:00,13.85,13.91,13.82,13.88,34700.0,13.85,13.91,13.82,13.88,34700.0
2013-01-28 13:00:00,13.87,13.88,13.54,13.73,19800.0,13.87,13.88,13.54,13.73,19800.0
2013-01-28 13:30:00,13.69,13.72,13.53,13.55,10000.0,13.69,13.72,13.53,13.55,10000.0
2013-01-28 14:00:00,13.55,13.56,13.44,13.46,22400.0,13.55,13.56,13.44,13.46,22400.0
2013-01-28 14:30:00,13.45,13.5,13.45,13.48,13200.0,13.45,13.5,13.45,13.48,13200.0
2013-01-28 15:00:00,13.46,13.61,13.46,13.56,15200.0,13.46,13.61,13.46,13.56,15200.0
2013-01-28 15:30:00,13.52,13.7,13.45,13.47,36800.0,13.52,13.7,13.45,13.47,36800.0
2013-01-29 09:30:00,13.53,13.54,13.46,13.54,29900.0,13.53,13.54,13.46,13.54,29900.0
2013-01-29 10:00:00,13.5,13.51,13.33,13.4,15400.0,13.5,13.51,13.33,13.4,15400.0
2013-01-29 10:30:00,13.4,13.4,13.25,13.31,9500.0,13.4,13.4,13.25,13.31,9500.0
2013-01-29 11:00:00,13.29,13.4,13.29,13.36,5500.0,13.29,13.4,13.29,13.36,5500.0
2013-01-29 11:30:00,13.36,13.39,13.27,13.31,4000.0,13.36,13.39,13.27,13.31,4000.0
2013-01-29 12:00:00,13.28,13.4,13.28,13.35,20800.0,13.28,13.4,13.28,13.35,20800.0
2013-01-29 12:30:00,13.35,13.39,13.29,13.29,38100.0,13.35,13.39,13.29,13.29,38100.0
2013-01-29 13:00:00,13.29,13.3,13.25,13.27,13500.0,13.29,13.3,13.25,13.27,13500.0
2013-01-29 13:30:00,13.25,13.27,13.11,13.12,248400.0,13.25,13.27,13.11,13.12,248400.0
2013-01-29 14:00:00,13.1,13.13,13.02,13.02,17900.0,13.1,13.13,13.02,13.02,17900.0
2013-01-29 14:30:00,13.02,13.15,13.02,13.13,3000.0,13.02,13.15,13.02,13.13,3000.0
2013-01-29 15:00:00,13.13,13.23,13.09,13.21,57000.0,13.13,13.23,13.09,13.21,57000.0
2013-01-29 15:30:00,13.21,13.23,13.17,13.19,91600.0,13.21,13.23,13.17,13.19,91600.0
2013-01-30 09:30:00,13.21,13.23,12.27,12.54,208300.0,13.21,13.23,12.27,12.54,208300.0
2013-01-30 10:00:00,12.61,13.1,12.61,13.1,202200.0,12.61,13.1,12.61,13.1,202200.0
2013-01-30 10:30:00,13.07,13.19,12.99,13.0,101300.0,13.07,13.19,12.99,13.0,101300.0
2013-01-30 11:00:00,13.0,13.01,12.88,12.99,32800.0,13.0,13.01,12.88,12.99,32800.0
2013-01-30 11:30:00,12.99,13.02,12.97,13.0,145600.0,12.99,13.02,12.97,13.0,145600.0
2013-01-30 12:00:00,13.0,13.02,12.95,13.0,22100.0,13.0,13.02,12.95,13.0,22100.0
2013-01-30 12:30:00,13.0,13.02,12.97,13.0,20000.0,13.0,13.02,12.97,13.0,20000.0
2013-01-30 13:00:00,13.0,13.06,12.89,12.98,29600.0,13.0,13.06,12.89,12.98,29600.0
2013-01-30 13:30:00,12.99,13.02,12.97,13.0,16200.0,12.99,13.02,12.97,13.0,16200.0
2013-01-30 14:00:00,13.0,13.01,12.85,12.85,25100.0,13.0,13.01,12.85,12.85,25100.0
2013-01-30 14:30:00,12.85,12.86,12.78,12.84,39800.0,12.85,12.86,12.78,12.84,39800.0
2013-01-30 15:00:00,12.83,12.86,12.73,12.75,98500.0,12.83,12.86,12.73,12.75,98500.0
2013-01-30 15:30:00,12.77,12.78,12.59,12.63,106800.0,12.77,12.78,12.59,12.63,106800.0
2013-01-31 09:30:00,12.34,12.64,12.34,12.54,32600.0,12.34,12.64,12.34,12.54,32600.0
2013-01-31 10:00:00,12.54,12.59,12.47,12.5,18400.0,12.54,12.59,12.47,12.5,18400.0
2013-01-31 10:30:00,12.5,12.67,12.5,12.66,53200.0,12.5,12.67,12.5,12.66,53200.0
2013-01-31 11:00:00,12.66,12.78,12.66,12.72,9400.0,12.66,12.78,12.66,12.72,9400.0
2013-01-31 11:30:00,12.74,12.75,12.64,12.75,11900.0,12.74,12.75,12.64,12.75,11900.0
2013-01-31 12:00:00,12.73,12.89,12.71,12.8,9200.0,12.73,12.89,12.71,12.8,9200.0
2013-01-31 12:30:00,12.8,12.88,12.71,12.86,17600.0,12.8,12.88,12.71,12.86,17600.0
2013-01-31 13:00:00,12.84,12.91,12.8,12.8,7100.0,12.84,12.91,12.8,12.8,7100.0
2013-01-31 13:30:00,12.8,12.81,12.75,12.8,46700.0,12.8,12.81,12.75,12.8,46700.0
2013-01-31 14:00:00,12.8,12.82,12.72,12.78,14900.0,12.8,12.82,12.72,12.78,14900.0
2013-01-31 14:30:00,12.77,12.84,12.64,12.76,13100.0,12.77,12.84,12.64,12.76,13100.0
2013-01-31 15:00:00,12.76,12.82,12.65,12.7,59100.0,12.76,12.82,12.65,12.7,59100.0
2013-01-31 15:30:00,12.7,12.81,12.62,12.78,88500.0,12.7,12.81,12.62,12.78,88500.0
2013-02-01 09:30:00,12.71,13.0,12.6,12.91,135800.0,12.71,13.0,12.6,12.91,135800.0
2013-02-01 10:00:00,12.95,13.0,12.75,12.87,23400.0,12.95,13.0,12.75,12.87,23400.0
2013-02-01 10:30:00,12.85,12.87,12.69,12.8,43700.0,12.85,12.87,12.69,12.8,43700.0
2013-02-01 11:00:00,12.8,12.91,12.79,12.81,13900.0,12.8,12.91,12.79,12.81,13900.0
2013-02-01 11:30:00,12.81,12.94,12.81,12.87,14500.0,12.81,12.94,12.81,12.87,14500.0
2013-02-01 12:00:00,12.89,12.91,12.84,12.9,20900.0,12.89,12.91,12.84,12.9,20900.0
2013-02-01 12:30:00,12.89,12.97,12.84,12.95,44200.0,12.89,12.97,12.84,12.95,44200.0
2013-02-01 13:00:00,12.94,13.07,12.87,13.0,197500.0,12.94,13.07,12.87,13.0,197500.0
2013-02-01 13:30:00,12.96,12.97,12.87,12.95,11900.0,12.96,12.97,12.87,12.95,11900.0
2013-02-01 14:00:00,12.95,13.0,12.92,12.93,15400.0,12.95,13.0,12.92,12.93,15400.0
2013-02-01 14:30:00,12.93,13.01,12.87,12.87,55500.0,12.93,13.01,12.87,12.87,55500.0
2013-02-01 15:00:00,12.87,12.89,12.61,12.73,46000.0,12.87,12.89,12.61,12.73,46000.0
2013-02-01 15:30:00,12.77,12.96,12.73,12.86,46200.0,12.77,12.96,12.73,12.86,46200.0
2013-02-04 09:30:00,12.8,13.0,12.67,12.99,15300.0,12.8,13.0,12.67,12.99,15300.0
2013-02-04 10:00:00,12.92,13.07,12.91,13.0,161600.0,12.92,13.07,12.91,13.0,161600.0
2013-02-04 10:30:00,13.0,13.24,12.95,13.02,98600.0,13.0,13.24,12.95,13.02,98600.0
2013-02-04 11:00:00,13.01,13.11,12.94,13.03,13600.0,13.01,13.11,12.94,13.03,13600.0
2013-02-04 11:30:00,13.01,13.23,13.0,13.15,23900.0,13.01,13.23,13.0,13.15,23900.0
2013-02-04 12:00:00,13.11,13.21,13.05,13.09,20300.0,13.11,13.21,13.05,13.09,20300.0
2013-02-04 12:30:00,13.08,13.17,13.0,13.02,45700.0,13.08,13.17,13.0,13.02,45700.0
2013-02-04 13:00:00,13.0,13.09,13.0,13.05,9000.0,13.0,13.09,13.0,13.05,9000.0
2013-02-04 13:30:00,13.01,13.1,13.0,13.01,37000.0,13.01,13.1,13.0,13.01,37000.0
2013-02-04 14:00:00,13.01,13.02,12.96,13.0,32300.0,13.01,13.02,12.96,13.0,32300.0
2013-02-04 14:30:00,13.0,13.04,13.0,13.02,47500.0,13.0,13.04,13.0,13.02,47500.0
2013-02-04 15:00:00,13.03,13.03,13.0,13.02,26100.0,13.03,13.03,13.0,13.02,26100.0
2013-02-04 15:30:00,13.01,13.04,13.0,13.01,76800.0,13.01,13.04,13.0,13.01,76800.0
2013-02-05 09:30:00,12.95,13.31,12.88,13.02,160500.0,12.95,13.31,12.88,13.02,160500.0
2013-02-05 10:00:00,13.01,13.16,13.0,13.08,84600.0,13.01,13.16,13.0,13.08,84600.0
2013-02-05 10:30:00,13.04,13.04,12.92,12.99,40600.0,13.04,13.04,12.92,12.99,40600.0
2013-02-05 11:00:00,13.0,13.0,12.99,12.99,24800.0,13.0,13.0,12.99,12.99,24800.0
2013-02-05 11:30:00,12.99,13.0,12.94,12.96,20000.0,12.99,13.0,12.94,12.96,20000.0
2013-02-05 12:00:00,12.98,12.99,12.93,12.98,13800.0,12.98,12.99,12.93,12.98,13800.0
2013-02-05 12:30:00,12.97,13.06,12.95,13.0,27000.0,12.97,13.06,12.95,13.0,27000.0
2013-02-05 13:00:00,12.98,13.06,12.94,12.99,22900.0,12.98,13.06,12.94,12.99,22900.0
2013-02-05 13:30:00,12.99,13.14,12.95,13.09,36300.0,12.99,13.14,12.95,13.09,36300.0
2013-02-05 14:00:00,13.09,13.12,12.98,13.08,48200.0,13.09,13.12,12.98,13.08,48200.0
2013-02-05 14:30:00,13.08,13.12,13.05,13.06,17800.0,13.08,13.12,13.05,13.06,17800.0
2013-02-05 15:00:00,13.05,13.06,12.99,13.01,24900.0,13.05,13.06,12.99,13.01,24900.0
2013-02-05 15:30:00,13.02,13.1,13.01,13.06,55600.0,13.02,13.1,13.01,13.06,55600.0
2013-02-06 09:30:00,12.96,13.08,12.86,13.0,20500.0,12.96,13.08,12.86,13.0,20500.0
2013-02-06 10:00:00,13.02,13.1,13.0,13.01,27600.0,13.02,13.1,13.0,13.01,27600.0
2013-02-06 10:30:00,13.01,13.02,12.93,13.0,12400.0,13.01,13.02,12.93,13.0,12400.0
2013-02-06 11:00:00,13.0,13.02,12.97,12.99,15900.0,13.0,13.02,12.97,12.99,15900.0
2013-02-06 11:30:00,12.99,13.02,12.99,13.01,8700.0,12.99,13.02,12.99,13.01,8700.0
2013-02-06 12:00:00,13.0,13.04,13.0,13.01,14400.0,13.0,13.04,13.0,13.01,14400.0
2013-02-06 12:30:00,13.01,13.03,13.0,13.02,21600.0,13.01,13.03,13.0,13.02,21600.0
2013-02-06 13:00:00,13.02,13.06,13.0,13.02,14000.0,13.02,13.06,13.0,13.02,14000.0
2013-02-06 13:30:00,13.01,13.02,12.99,13.01,8400.0,13.01,13.02,12.99,13.01,8400.0
2013-02-06 14:00:00,13.01,13.04,12.85,13.0,117600.0,13.01,13.04,12.85,13.0,117600.0
2013-02-06 14:30:00,13.0,13.0,12.94,12.97,16600.0,13.0,13.0,12.94,12.97,16600.0
2013-02-06 15:00:00,12.97,13.02,12.96,12.96,144000.0,12.97,13.02,12.96,12.96,144000.0
2013-02-06 15:30:00,12.96,13.02,12.96,12.99,64600.0,12.96,13.02,12.96,12.99,64600.0
2013-02-07 09:30:00,12.97,13.01,12.91,12.99,62600.0,12.97,13.01,12.91,12.99,62600.0
2013-02-07 10:00:00,12.99,13.07,12.97,13.01,112600.0,12.99,13.07,12.97,13.01,112600.0
2013-02-07 10:30:00,13.01,13.03,12.96,12.97,127400.0,13.01,13.03,12.96,12.97,127400.0
2013-02-07 11:00:00,12.97,13.0,12.97,12.98,8200.0,12.97,13.0,12.97,12.98,8200.0
2013-02-07 11:30:00,12.98,13.02,12.97,13.01,15600.0,12.98,13.02,12.97,13.01,15600.0
2013-02-07 12:00:00,13.01,13.03,12.99,13.01,7100.0,13.01,13.03,12.99,13.01,7100.0
2013-02-07 12:30:00,13.01,13.03,12.99,13.0,12200.0,13.01,13.03,12.99,13.0,12200.0
2013-02-07 13:00:00,12.99,13.01,12.98,13.0,9000.0,12.99,13.01,12.98,13.0,9000.0
2013-02-07 13:30:00,13.0,13.01,12.97,13.01,14100.0,13.0,13.01,12.97,13.01,14100.0
2013-02-07 14:00:00,13.01,13.03,12.98,13.0,23900.0,13.01,13.03,12.98,13.0,23900.0
2013-02-07 14:30:00,13.03,13.03,13.0,13.01,12500.0,13.03,13.03,13.0,13.01,12500.0
2013-02-07 15:00:00,13.02,13.07,13.01,13.07,75900.0,13.02,13.07,13.01,13.07,75900.0
2013-02-07 15:30:00,13.07,13.26,13.06,13.22,97500.0,13.07,13.26,13.06,13.22,97500.0
2013-02-08 09:30:00,13.25,13.25,13.14,13.25,71300.0,13.25,13.25,13.14,13.25,71300.0
2013-02-08 10:00:00,13.25,13.25,13.09,13.15,47100.0,13.25,13.25,13.09,13.15,47100.0
2013-02-08 10:30:00,13.13,13.23,13.13,13.23,7800.0,13.13,13.23,13.13,13.23,7800.0
2013-02-08 11:00:00,13.24,13.25,13.23,13.25,6400.0,13.24,13.25,13.23,13.25,6400.0
2013-02-08 11:30:00,13.24,13.25,13.24,13.24,12900.0,13.24,13.25,13.24,13.24,12900.0
2013-02-08 12:00:00,13.24,13.55,13.24,13.52,41000.0,13.24,13.55,13.24,13.52,41000.0
2013-02-08 12:30:00,13.52,13.52,13.44,13.44,5100.0,13.52,13.52,13.44,13.44,5100.0
2013-02-08 13:00:00,13.43,13.45,13.36,13.43,8100.0,13.43,13.45,13.36,13.43,8100.0
2013-02-08 13:30:00,13.43,13.5,13.43,13.49,7100.0,13.43,13.5,13.43,13.49,7100.0
2013-02-08 14:00:00,13.49,13.54,13.49,13.54,12400.0,13.49,13.54,13.49,13.54,12400.0
2013-02-08 14:30:00,13.54,13.57,13.47,13.52,17500.0,13.54,13.57,13.47,13.52,17500.0
2013-02-08 15:00:00,13.52,13.6,13.47,13.48,23600.0,13.52,13.6,13.47,13.48,23600.0
2013-02-08 15:30:00,13.49,13.66,13.49,13.6,59300.0,13.49,13.66,13.49,13.6,59300.0
2013-02-11 09:30:00,13.61,13.61,13.22,13.48,15200.0,13.61,13.61,13.22,13.48,15200.0
2013-02-11 10:00:00,13.48,13.65,13.48,13.64,12600.0,13.48,13.65,13.48,13.64,12600.0
2013-02-11 10:30:00,13.65,13.73,13.57,13.67,19900.0,13.65,13.73,13.57,13.67,19900.0
2013-02-11 11:00:00,13.65,13.78,13.6,13.65,41900.0,13.65,13.78,13.6,13.65,41900.0
2013-02-11 11:30:00,13.65,13.78,13.6,13.66,16600.0,13.65,13.78,13.6,13.66,16600.0
2013-02-11 12:00:00,13.63,13.77,13.63,13.66,9300.0,13.63,13.77,13.63,13.66,9300.0
2013-02-11 12:30:00,13.71,13.79,13.71,13.77,4100.0,13.71,13.79,13.71,13.77,4100.0
2013-02-11 13:00:00,13.8,13.97,13.79,13.94,48200.0,13.8,13.97,13.79,13.94,48200.0
2013-02-11 13:30:00,13.94,14.28,13.94,14.17,61300.0,13.94,14.28,13.94,14.17,61300.0
2013-02-11 14:00:00,14.22,14.24,14.02,14.15,67900.0,14.22,14.24,14.02,14.15,67900.0
2013-02-11 14:30:00,14.15,14.24,14.03,14.18,98100.0,14.15,14.24,14.03,14.18,98100.0
2013-02-11 15:00:00,14.18,14.89,14.18,14.7,128300.0,14.18,14.89,14.18,14.7,128300.0
2013-02-11 15:30:00,14.62,14.75,14.54,14.7,180800.0,14.62,14.75,14.54,14.7,180800.0
2013-02-12 09:30:00,14.7,14.73,14.19,14.33,56800.0,14.7,14.73,14.19,14.33,56800.0
2013-02-12 10:00:00,14.34,14.56,14.3,14.47,27800.0,14.34,14.56,14.3,14.47,27800.0
2013-02-12 10:30:00,14.5,14.51,14.3,14.32,20400.0,14.5,14.51,14.3,14.32,20400.0
2013-02-12 11:00:00,14.32,14.33,14.31,14.32,6700.0,14.32,14.33,14.31,14.32,6700.0
2013-02-12 11:30:00,14.32,14.39,14.29,14.39,28400.0,14.32,14.39,14.29,14.39,28400.0
2013-02-12 12:00:00,14.39,14.44,14.39,14.41,8200.0,14.39,14.44,14.39,14.41,8200.0
2013-02-12 12:30:00,14.43,14.49,14.42,14.46,13400.0,14.43,14.49,14.42,14.46,13400.0
2013-02-12 13:00:00,14.44,14.49,14.4,14.47,12100.0,14.44,14.49,14.4,14.47,12100.0
2013-02-12 13:30:00,14.47,14.57,14.47,14.54,21200.0,14.47,14.57,14.47,14.54,21200.0
2013-02-12 14:00:00,14.55,14.64,14.5,14.62,46800.0,14.55,14.64,14.5,14.62,46800.0
2013-02-12 14:30:00,14.62,14.77,14.62,14.74,23800.0,14.62,14.77,14.62,14.74,23800.0
2013-02-12 15:00:00,14.77,14.8,14.68,14.76,17400.0,14.77,14.8,14.68,14.76,17400.0
2013-02-12 15:30:00,14.77,14.95,14.71,14.85,105400.0,14.77,14.95,14.71,14.85,105400.0
2013-02-13 09:30:00,14.84,14.86,14.62,14.81,15400.0,14.84,14.86,14.62,14.81,15400.0
2013-02-13 10:00:00,14.82,15.0,14.81,14.98,182200.0,14.82,15.0,14.81,14.98,182200.0
2013-02-13 10:30:00,14.97,15.0,14.86,14.92,90800.0,14.97,15.0,14.86,14.92,90800.0
2013-02-13 11:00:00,14.89,15.0,14.89,14.96,75400.0,14.89,15.0,14.89,14.96,75400.0
2013-02-13 11:30:00,14.96,15.01,14.96,14.99,62000.0,14.96,15.01,14.96,14.99,62000.0
2013-02-13 12:00:00,15.01,15.01,14.96,14.96,27600.0,15.01,15.01,14.96,14.96,27600.0
2013-02-13 12:30:00,14.96,15.0,14.89,14.99,30600.0,14.96,15.0,14.89,14.99,30600.0
2013-02-13 13:00:00,15.0,15.0,14.97,14.99,8600.0,15.0,15.0,14.97,14.99,8600.0
2013-02-13 13:30:00,15.0,15.0,14.95,15.0,16800.0,15.0,15.0,14.95,15.0,16800.0
2013-02-13 14:00:00,14.98,15.0,14.94,14.99,8100.0,14.98,15.0,14.94,14.99,8100.0
2013-02-13 14:30:00,14.96,14.96,14.18,14.5,93000.0,14.96,14.96,14.18,14.5,93000.0
2013-02-13 15:00:00,14.42,14.46,14.29,14.44,35500.0,14.42,14.46,14.29,14.44,35500.0
2013-02-13 15:30:00,14.44,14.53,14.28,14.45,36600.0,14.44,14.53,14.28,14.45,36600.0
2013-02-14 09:30:00,14.45,14.59,14.45,14.54,3900.0,14.45,14.59,14.45,14.54,3900.0
2013-02-14 10:00:00,14.54,14.55,14.32,14.42,39400.0,14.54,14.55,14.32,14.42,39400.0
2013-02-14 10:30:00,14.43,14.43,14.35,14.35,28500.0,14.43,14.43,14.35,14.35,28500.0
2013-02-14 11:00:00,14.36,14.37,14.34,14.35,14700.0,14.36,14.37,14.34,14.35,14700.0
2013-02-14 11:30:00,14.34,14.35,14.23,14.25,15600.0,14.34,14.35,14.23,14.25,15600.0
2013-02-14 12:00:00,14.26,14.3,14.17,14.22,22500.0,14.26,14.3,14.17,14.22,22500.0
2013-02-14 12:30:00,14.22,14.28,14.1,14.1,67000.0,14.22,14.28,14.1,14.1,67000.0
2013-02-14 13:00:00,14.13,14.13,13.78,13.97,45400.0,14.13,14.13,13.78,13.97,45400.0
2013-02-14 13:30:00,14.0,14.08,13.99,14.02,23100.0,14.0,14.08,13.99,14.02,23100.0
2013-02-14 14:00:00,14.03,14.06,14.01,14.01,9700.0,14.03,14.06,14.01,14.01,9700.0
2013-02-14 14:30:00,14.02,14.09,13.98,14.03,29200.0,14.02,14.09,13.98,14.03,29200.0
2013-02-14 15:00:00,14.03,14.17,14.03,14.08,35400.0,14.03,14.17,14.03,14.08,35400.0
2013-02-14 15:30:00,14.08,14.09,14.0,14.02,102200.0,14.08,14.09,14.0,14.02,102200.0
2013-02-15 09:30:00,14.24,14.26,14.09,14.12,17600.0,14.24,14.26,14.09,14.12,17600.0
2013-02-15 10:00:00,14.1,14.11,13.97,13.98,21500.0,14.1,14.11,13.97,13.98,21500.0
2013-02-15 10:30:00,13.98,14.08,13.94,14.05,11400.0,13.98,14.08,13.94,14.05,11400.0
2013-02-15 11:00:00,14.04,14.07,13.96,14.05,29700.0,14.04,14.07,13.96,14.05,29700.0
2013-02-15 11:30:00,14.06,14.17,14.02,14.06,27900.0,14.06,14.17,14.02,14.06,27900.0
2013-02-15 12:00:00,14.1,14.13,13.97,13.99,10300.0,14.1,14.13,13.97,13.99,10300.0
2013-02-15 12:30:00,13.99,14.03,13.99,14.01,3800.0,13.99,14.03,13.99,14.01,3800.0
2013-02-15 13:00:00,14.0,14.06,14.0,14.02,4500.0,14.0,14.06,14.0,14.02,4500.0
2013-02-15 13:30:00,14.02,14.07,13.98,14.06,11100.0,14.02,14.07,13.98,14.06,11100.0
2013-02-15 14:00:00,14.07,14.07,14.01,14.02,2400.0,14.07,14.07,14.01,14.02,2400.0
2013-02-15 14:30:00,14.02,14.04,13.99,13.99,7400.0,14.02,14.04,13.99,13.99,7400.0
2013-02-15 15:00:00,13.98,14.0,13.8,13.82,68100.0,13.98,14.0,13.8,13.82,68100.0
2013-02-15 15:30:00,13.82,13.91,13.75,13.9,127000.0,13.82,13.91,13.75,13.9,127000.0
2013-02-19 09:30:00,13.85,14.17,13.83,14.16,35600.0,13.85,14.17,13.83,14.16,35600.0
2013-02-19 10:00:00,14.16,14.34,14.02,14.34,37100.0,14.16,14.34,14.02,14.34,37100.0
2013-02-19 10:30:00,14.33,14.42,14.27,14.38,13400.0,14.33,14.42,14.27,14.38,13400.0
2013-02-19 11:00:00,14.36,14.37,14.19,14.29,12900.0,14.36,14.37,14.19,14.29,12900.0
2013-02-19 11:30:00,14.3,14.3,14.15,14.16,3700.0,14.3,14.3,14.15,14.16,3700.0
2013-02-19 12:00:00,14.22,14.22,13.95,14.13,25400.0,14.22,14.22,13.95,14.13,25400.0
2013-02-19 12:30:00,14.15,14.16,14.13,14.15,7600.0,14.15,14.16,14.13,14.15,7600.0
2013-02-19 13:00:00,14.15,14.15,14.08,14.09,12400.0,14.15,14.15,14.08,14.09,12400.0
2013-02-19 13:30:00,14.1,14.18,14.1,14.18,7700.0,14.1,14.18,14.1,14.18,7700.0
2013-02-19 14:00:00,14.18,14.23,14.09,14.09,11600.0,14.18,14.23,14.09,14.09,11600.0
2013-02-19 14:30:00,14.09,14.14,13.9,13.99,59000.0,14.09,14.14,13.9,13.99,59000.0
2013-02-19 15:00:00,13.98,14.01,13.15,13.26,170500.0,13.98,14.01,13.15,13.26,170500.0
2013-02-19 15:30:00,13.27,13.89,13.21,13.82,495700.0,13.27,13.89,13.21,13.82,495700.0
2013-02-20 09:30:00,13.73,13.87,13.49,13.73,57400.0,13.73,13.87,13.49,13.73,57400.0
2013-02-20 10:00:00,13.7,13.73,13.62,13.67,9700.0,13.7,13.73,13.62,13.67,9700.0
2013-02-20 10:30:00,13.67,13.72,13.57,13.6,19400.0,13.67,13.72,13.57,13.6,19400.0
2013-02-20 11:00:00,13.64,13.64,13.23,13.3,23700.0,13.64,13.64,13.23,13.3,23700.0
2013-02-20 11:30:00,13.32,13.51,13.31,13.37,7000.0,13.32,13.51,13.31,13.37,7000.0
2013-02-20 12:00:00,13.39,13.48,13.33,13.37,10600.0,13.39,13.48,13.33,13.37,10600.0
2013-02-20 12:30:00,13.37,13.42,13.35,13.41,9000.0,13.37,13.42,13.35,13.41,9000.0
2013-02-20 13:00:00,13.35,13.38,13.23,13.31,40500.0,13.35,13.38,13.23,13.31,40500.0
2013-02-20 13:30:00,13.27,13.3,13.0,13.25,120000.0,13.27,13.3,13.0,13.25,120000.0
2013-02-20 14:00:00,13.3,13.45,13.26,13.38,21900.0,13.3,13.45,13.26,13.38,21900.0
2013-02-20 14:30:00,13.38,13.38,13.2,13.2,14700.0,13.38,13.38,13.2,13.2,14700.0
2013-02-20 15:00:00,13.21,13.3,13.11,13.14,32600.0,13.21,13.3,13.11,13.14,32600.0
2013-02-20 15:30:00,13.11,13.12,12.98,13.06,180500.0,13.11,13.12,12.98,13.06,180500.0
2013-02-21 09:30:00,12.97,13.1,12.79,12.92,9700.0,12.97,13.1,12.79,12.92,9700.0
2013-02-21 10:00:00,12.92,13.02,12.86,13.02,9800.0,12.92,13.02,12.86,13.02,9800.0
2013-02-21 10:30:00,13.02,13.12,12.98,13.11,12100.0,13.02,13.12,12.98,13.11,12100.0
2013-02-21 11:00:00,13.1,13.22,13.1,13.16,11700.0,13.1,13.22,13.1,13.16,11700.0
2013-02-21 11:30:00,13.19,13.2,13.14,13.15,5500.0,13.19,13.2,13.14,13.15,5500.0
2013-02-21 12:00:00,13.16,13.17,12.91,13.0,20100.0,13.16,13.17,12.91,13.0,20100.0
2013-02-21 12:30:00,12.99,13.02,12.94,13.02,8600.0,12.99,13.02,12.94,13.02,8600.0
2013-02-21 13:00:00,13.02,13.02,12.87,12.97,7700.0,13.02,13.02,12.87,12.97,7700.0
2013-02-21 13:30:00,13.0,13.0,12.89,12.95,5800.0,13.0,13.0,12.89,12.95,5800.0
2013-02-21 14:00:00,12.98,13.0,12.87,12.96,4500.0,12.98,13.0,12.87,12.96,4500.0
2013-02-21 14:30:00,12.96,13.02,12.96,13.02,11200.0,12.96,13.02,12.96,13.02,11200.0
2013-02-21 15:00:00,13.01,13.06,12.94,13.0,18000.0,13.01,13.06,12.94,13.0,18000.0
2013-02-21 15:30:00,12.97,13.04,12.96,13.01,16800.0,12.97,13.04,12.96,13.01,16800.0
2013-02-22 09:30:00,13.06,13.29,13.01,13.01,9000.0,13.06,13.29,13.01,13.01,9000.0
2013-02-22 10:00:00,13.01,13.12,12.91,13.1,12200.0,13.01,13.12,12.91,13.1,12200.0
2013-02-22 10:30:00,13.13,13.23,13.07,13.1,8200.0,13.13,13.23,13.07,13.1,8200.0
2013-02-22 11:00:00,13.14,13.18,13.14,13.17,2300.0,13.14,13.18,13.14,13.17,2300.0
2013-02-22 11:30:00,13.17,13.2,13.17,13.19,1400.0,13.17,13.2,13.17,13.19,1400.0
2013-02-22 12:00:00,13.2,13.23,13.18,13.21,2800.0,13.2,13.23,13.18,13.21,2800.0
2013-02-22 12:30:00,13.23,13.23,13.2,13.22,1000.0,13.23,13.23,13.2,13.22,1000.0
2013-02-22 13:00:00,13.22,13.25,13.19,13.25,2000.0,13.22,13.25,13.19,13.25,2000.0
2013-02-22 13:30:00,13.25,13.31,13.23,13.31,6200.0,13.25,13.31,13.23,13.31,6200.0
2013-02-22 14:00:00,13.31,13.32,13.28,13.28,4900.0,13.31,13.32,13.28,13.28,4900.0
2013-02-22 14:30:00,13.3,13.3,13.25,13.28,3600.0,13.3,13.3,13.25,13.28,3600.0
2013-02-22 15:00:00,13.28,13.31,13.28,13.31,12800.0,13.28,13.31,13.28,13.31,12800.0
2013-02-22 15:30:00,13.31,13.35,13.3,13.35,11600.0,13.31,13.35,13.3,13.35,11600.0
2013-02-25 09:30:00,13.37,13.42,13.29,13.29,4800.0,13.37,13.42,13.29,13.29,4800.0
2013-02-25 10:00:00,13.31,13.39,13.28,13.34,9400.0,13.31,13.39,13.28,13.34,9400.0
2013-02-25 10:30:00,13.33,13.4,13.31,13.35,33300.0,13.33,13.4,13.31,13.35,33300.0
2013-02-25 11:00:00,13.34,13.39,13.33,13.39,46100.0,13.34,13.39,13.33,13.39,46100.0
2013-02-25 11:30:00,13.39,13.41,13.34,13.38,21500.0,13.39,13.41,13.34,13.38,21500.0
2013-02-25 12:00:00,13.41,13.46,13.36,13.46,6100.0,13.41,13.46,13.36,13.46,6100.0
2013-02-25 12:30:00,13.43,13.46,13.37,13.42,2800.0,13.43,13.46,13.37,13.42,2800.0
2013-02-25 13:00:00,13.44,13.5,13.41,13.5,2400.0,13.44,13.5,13.41,13.5,2400.0
2013-02-25 13:30:00,13.5,13.5,13.37,13.38,6100.0,13.5,13.5,13.37,13.38,6100.0
2013-02-25 14:00:00,13.37,13.41,13.34,13.36,5800.0,13.37,13.41,13.34,13.36,5800.0
2013-02-25 14:30:00,13.38,13.4,13.33,13.38,8400.0,13.38,13.4,13.33,13.38,8400.0
2013-02-25 15:00:00,13.4,13.41,13.34,13.36,6900.0,13.4,13.41,13.34,13.36,6900.0
2013-02-25 15:30:00,13.39,13.4,13.3,13.32,57200.0,13.39,13.4,13.3,13.32,57200.0
2013-02-26 09:30:00,13.34,13.48,12.5,13.37,210200.0,13.34,13.48,12.5,13.37,210200.0
2013-02-26 10:00:00,13.36,13.4,13.29,13.3,26300.0,13.36,13.4,13.29,13.3,26300.0
2013-02-26 10:30:00,13.3,13.4,13.3,13.32,41400.0,13.3,13.4,13.3,13.32,41400.0
2013-02-26 11:00:00,13.31,13.45,13.29,13.37,89100.0,13.31,13.45,13.29,13.37,89100.0
2013-02-26 11:30:00,13.38,13.4,13.33,13.37,13100.0,13.38,13.4,13.33,13.37,13100.0
2013-02-26 12:00:00,13.36,13.46,13.33,13.4,9700.0,13.36,13.46,13.33,13.4,9700.0
2013-02-26 12:30:00,13.39,13.47,13.38,13.41,7000.0,13.39,13.47,13.38,13.41,7000.0
2013-02-26 13:00:00,13.41,13.51,13.41,13.51,15100.0,13.41,13.51,13.41,13.51,15100.0
2013-02-26 13:30:00,13.5,13.56,13.41,13.49,9400.0,13.5,13.56,13.41,13.49,9400.0
2013-02-26 14:00:00,13.49,13.59,13.48,13.59,8500.0,13.49,13.59,13.48,13.59,8500.0
2013-02-26 14:30:00,13.58,13.64,13.41,13.41,9900.0,13.58,13.64,13.41,13.41,9900.0
2013-02-26 15:00:00,13.46,13.5,13.42,13.48,12300.0,13.46,13.5,13.42,13.48,12300.0
2013-02-26 15:30:00,13.47,13.76,13.45,13.68,70700.0,13.47,13.76,13.45,13.68,70700.0
2013-02-27 09:30:00,13.7,14.1,13.61,13.95,10100.0,13.7,14.1,13.61,13.95,10100.0
2013-02-27 10:00:00,13.95,13.98,13.88,13.92,7300.0,13.95,13.98,13.88,13.92,7300.0
2013-02-27 10:30:00,13.88,13.95,13.55,13.55,69500.0,13.88,13.95,13.55,13.55,69500.0
2013-02-27 11:00:00,13.57,13.75,13.5,13.67,18000.0,13.57,13.75,13.5,13.67,18000.0
2013-02-27 11:30:00,13.69,13.84,13.66,13.76,11700.0,13.69,13.84,13.66,13.76,11700.0
2013-02-27 12:00:00,13.76,13.8,13.74,13.77,5900.0,13.76,13.8,13.74,13.77,5900.0
2013-02-27 12:30:00,13.73,13.79,13.68,13.69,4900.0,13.73,13.79,13.68,13.69,4900.0
2013-02-27 13:00:00,13.66,13.84,13.66,13.83,9200.0,13.66,13.84,13.66,13.83,9200.0
2013-02-27 13:30:00,13.76,13.84,13.76,13.77,5700.0,13.76,13.84,13.76,13.77,5700.0
2013-02-27 14:00:00,13.76,13.94,13.76,13.93,9100.0,13.76,13.94,13.76,13.93,9100.0
2013-02-27 14:30:00,13.93,13.94,13.76,13.76,11900.0,13.93,13.94,13.76,13.76,11900.0
2013-02-27 15:00:00,13.77,13.77,13.73,13.75,43400.0,13.77,13.77,13.73,13.75,43400.0
2013-02-27 15:30:00,13.74,13.94,13.74,13.8,73700.0,13.74,13.94,13.74,13.8,73700.0
2013-02-28 09:30:00,13.88,14.5,13.88,13.92,104700.0,13.88,14.5,13.88,13.92,104700.0
2013-02-28 10:00:00,13.92,14.0,13.76,13.84,89400.0,13.92,14.0,13.76,13.84,89400.0
2013-02-28 10:30:00,13.83,13.99,13.68,13.83,182200.0,13.83,13.99,13.68,13.83,182200.0
2013-02-28 11:00:00,13.81,13.94,13.8,13.93,49200.0,13.81,13.94,13.8,13.93,49200.0
2013-02-28 11:30:00,13.93,14.0,13.9,14.0,46100.0,13.93,14.0,13.9,14.0,46100.0
2013-02-28 12:00:00,13.98,14.1,13.88,13.92,139800.0,13.98,14.1,13.88,13.92,139800.0
2013-02-28 12:30:00,13.96,14.18,13.95,14.1,147800.0,13.96,14.18,13.95,14.1,147800.0
2013-02-28 13:00:00,14.11,14.22,14.1,14.17,34200.0,14.11,14.22,14.1,14.17,34200.0
2013-02-28 13:30:00,14.18,14.25,14.17,14.23,26500.0,14.18,14.25,14.17,14.23,26500.0
2013-02-28 14:00:00,14.24,14.49,14.23,14.45,116900.0,14.24,14.49,14.23,14.45,116900.0
2013-02-28 14:30:00,14.44,14.49,14.37,14.48,62600.0,14.44,14.49,14.37,14.48,62600.0
2013-02-28 15:00:00,14.49,14.6,14.36,14.51,70000.0,14.49,14.6,14.36,14.51,70000.0
2013-02-28 15:30:00,14.53,14.71,14.45,14.45,163100.0,14.53,14.71,14.45,14.45,163100.0
2013-03-01 09:30:00,14.7,14.7,14.25,14.31,82800.0,14.7,14.7,14.25,14.31,82800.0
2013-03-01 10:00:00,14.31,14.36,14.2,14.22,57200.0,14.31,14.36,14.2,14.22,57200.0
2013-03-01 10:30:00,14.22,14.24,13.96,14.2,28100.0,14.22,14.24,13.96,14.2,28100.0
2013-03-01 11:00:00,14.19,14.3,14.15,14.27,24300.0,14.19,14.3,14.15,14.27,24300.0
2013-03-01 11:30:00,14.26,14.34,14.24,14.34,12700.0,14.26,14.34,14.24,14.34,12700.0
2013-03-01 12:00:00,14.35,14.49,14.35,14.44,17800.0,14.35,14.49,14.35,14.44,17800.0
2013-03-01 12:30:00,14.44,14.46,14.4,14.4,10500.0,14.44,14.46,14.4,14.4,10500.0
2013-03-01 13:00:00,14.4,14.4,14.32,14.34,8100.0,14.4,14.4,14.32,14.34,8100.0
2013-03-01 13:30:00,14.34,14.38,14.29,14.31,64700.0,14.34,14.38,14.29,14.31,64700.0
2013-03-01 14:00:00,14.31,14.34,14.27,14.28,19100.0,14.31,14.34,14.27,14.28,19100.0
2013-03-01 14:30:00,14.28,14.4,14.28,14.33,12300.0,14.28,14.4,14.28,14.33,12300.0
2013-03-01 15:00:00,14.32,14.4,14.23,14.24,20700.0,14.32,14.4,14.23,14.24,20700.0
2013-03-01 15:30:00,14.25,14.3,14.15,14.26,46600.0,14.25,14.3,14.15,14.26,46600.0
2013-03-04 09:30:00,14.21,14.23,14.16,14.23,1100.0,14.21,14.23,14.16,14.23,1100.0
2013-03-04 10:00:00,14.25,14.25,13.96,14.03,17200.0,14.25,14.25,13.96,14.03,17200.0
2013-03-04 10:30:00,14.04,14.15,13.95,14.0,24400.0,14.04,14.15,13.95,14.0,24400.0
2013-03-04 11:00:00,14.0,14.34,13.98,14.29,62000.0,14.0,14.34,13.98,14.29,62000.0
2013-03-04 11:30:00,14.29,14.39,14.24,14.31,17100.0,14.29,14.39,14.24,14.31,17100.0
2013-03-04 12:00:00,14.31,14.35,14.24,14.29,30400.0,14.31,14.35,14.24,14.29,30400.0
2013-03-04 12:30:00,14.31,14.39,14.22,14.39,23000.0,14.31,14.39,14.22,14.39,23000.0
2013-03-04 13:00:00,14.35,14.49,14.33,14.49,17900.0,14.35,14.49,14.33,14.49,17900.0
2013-03-04 13:30:00,14.47,14.49,14.3,14.47,43200.0,14.47,14.49,14.3,14.47,43200.0
2013-03-04 14:00:00,14.46,14.47,14.43,14.47,11200.0,14.46,14.47,14.43,14.47,11200.0
2013-03-04 14:30:00,14.46,14.59,14.4,14.5,130600.0,14.46,14.59,14.4,14.5,130600.0
2013-03-04 15:00:00,14.49,14.55,14.37,14.44,19100.0,14.49,14.55,14.37,14.44,19100.0
2013-03-04 15:30:00,14.45,14.51,14.36,14.5,32800.0,14.45,14.51,14.36,14.5,32800.0
2013-03-05 09:30:00,14.58,14.71,14.5,14.7,15800.0,14.58,14.71,14.5,14.7,15800.0
2013-03-05 10:00:00,14.73,14.85,14.49,14.49,42600.0,14.73,14.85,14.49,14.49,42600.0
2013-03-05 10:30:00,14.42,14.5,14.4,14.46,18900.0,14.42,14.5,14.4,14.46,18900.0
2013-03-05 11:00:00,14.44,14.65,14.37,14.65,48800.0,14.44,14.65,14.37,14.65,48800.0
2013-03-05 11:30:00,14.62,14.62,14.5,14.53,4200.0,14.62,14.62,14.5,14.53,4200.0
2013-03-05 12:00:00,14.51,14.53,14.47,14.5,3600.0,14.51,14.53,14.47,14.5,3600.0
2013-03-05 12:30:00,14.5,14.5,14.47,14.49,8600.0,14.5,14.5,14.47,14.49,8600.0
2013-03-05 13:00:00,14.49,14.5,14.41,14.46,6300.0,14.49,14.5,14.41,14.46,6300.0
2013-03-05 13:30:00,14.46,14.48,14.17,14.29,31000.0,14.46,14.48,14.17,14.29,31000.0
2013-03-05 14:00:00,14.29,14.41,14.26,14.32,36700.0,14.29,14.41,14.26,14.32,36700.0
2013-03-05 14:30:00,14.32,14.32,14.23,14.28,36200.0,14.32,14.32,14.23,14.28,36200.0
2013-03-05 15:00:00,14.29,14.34,14.26,14.33,14500.0,14.29,14.34,14.26,14.33,14500.0
2013-03-05 15:30:00,14.33,14.33,13.8,14.24,125900.0,14.33,14.33,13.8,14.24,125900.0
2013-03-06 09:30:00,14.25,14.49,14.24,14.49,53600.0,14.25,14.49,14.24,14.49,53600.0
2013-03-06 10:00:00,14.49,14.55,14.42,14.48,18700.0,14.49,14.55,14.42,14.48,18700.0
2013-03-06 10:30:00,14.45,14.51,14.43,14.49,19800.0,14.45,14.51,14.43,14.49,19800.0
2013-03-06 11:00:00,14.49,14.53,14.45,14.47,7200.0,14.49,14.53,14.45,14.47,7200.0
2013-03-06 11:30:00,14.45,14.51,14.4,14.5,79600.0,14.45,14.51,14.4,14.5,79600.0
2013-03-06 12:00:00,14.5,14.5,14.4,14.4,12500.0,14.5,14.5,14.4,14.4,12500.0
2013-03-06 12:30:00,14.4,14.41,14.4,14.4,2600.0,14.4,14.41,14.4,14.4,2600.0
2013-03-06 13:00:00,14.4,14.44,14.4,14.44,4500.0,14.4,14.44,14.4,14.44,4500.0
2013-03-06 13:30:00,14.44,14.49,14.43,14.49,8500.0,14.44,14.49,14.43,14.49,8500.0
2013-03-06 14:00:00,14.48,14.52,14.45,14.45,9100.0,14.48,14.52,14.45,14.45,9100.0
2013-03-06 14:30:00,14.44,14.52,14.44,14.51,8200.0,14.44,14.52,14.44,14.51,8200.0
2013-03-06 15:00:00,14.51,14.51,14.5,14.5,11700.0,14.51,14.51,14.5,14.5,11700.0
2013-03-06 15:30:00,14.5,14.51,14.46,14.51,29000.0,14.5,14.51,14.46,14.51,29000.0
2013-03-07 09:30:00,14.5,14.58,14.45,14.52,33000.0,14.5,14.58,14.45,14.52,33000.0
2013-03-07 10:00:00,14.54,14.57,14.52,14.56,15900.0,14.54,14.57,14.52,14.56,15900.0
2013-03-07 10:30:00,14.55,14.61,14.54,14.57,31100.0,14.55,14.61,14.54,14.57,31100.0
2013-03-07 11:00:00,14.57,14.6,14.56,14.6,11600.0,14.57,14.6,14.56,14.6,11600.0
2013-03-07 11:30:00,14.61,14.72,14.6,14.68,44200.0,14.61,14.72,14.6,14.68,44200.0
2013-03-07 12:00:00,14.7,14.75,14.66,14.7,12600.0,14.7,14.75,14.66,14.7,12600.0
2013-03-07 12:30:00,14.7,14.8,14.7,14.8,29700.0,14.7,14.8,14.7,14.8,29700.0
2013-03-07 13:00:00,14.8,14.85,14.8,14.85,13500.0,14.8,14.85,14.8,14.85,13500.0
2013-03-07 13:30:00,14.85,14.89,14.81,14.87,28000.0,14.85,14.89,14.81,14.87,28000.0
2013-03-07 14:00:00,14.86,14.88,14.74,14.79,16700.0,14.86,14.88,14.74,14.79,16700.0
2013-03-07 14:30:00,14.8,14.8,14.75,14.78,12900.0,14.8,14.8,14.75,14.78,12900.0
2013-03-07 15:00:00,14.77,14.8,14.74,14.77,49500.0,14.77,14.8,14.74,14.77,49500.0
2013-03-07 15:30:00,14.77,14.85,14.77,14.85,64400.0,14.77,14.85,14.77,14.85,64400.0
2013-03-08 09:30:00,14.81,14.83,14.49,14.55,21000.0,14.81,14.83,14.49,14.55,21000.0
2013-03-08 10:00:00,14.55,14.63,14.55,14.62,7200.0,14.55,14.63,14.55,14.62,7200.0
2013-03-08 10:30:00,14.66,14.77,14.65,14.7,10100.0,14.66,14.77,14.65,14.7,10100.0
2013-03-08 11:00:00,14.73,14.75,14.7,14.7,13800.0,14.73,14.75,14.7,14.7,13800.0
2013-03-08 11:30:00,14.7,14.81,14.7,14.8,17900.0,14.7,14.81,14.7,14.8,17900.0
2013-03-08 12:00:00,14.8,14.81,14.79,14.79,7900.0,14.8,14.81,14.79,14.79,7900.0
2013-03-08 12:30:00,14.79,14.83,14.75,14.8,61200.0,14.79,14.83,14.75,14.8,61200.0
2013-03-08 13:00:00,14.8,14.86,14.77,14.8,17400.0,14.8,14.86,14.77,14.8,17400.0
2013-03-08 13:30:00,14.8,14.85,14.7,14.71,47000.0,14.8,14.85,14.7,14.71,47000.0
2013-03-08 14:00:00,14.74,14.87,14.71,14.84,68200.0,14.74,14.87,14.71,14.84,68200.0
2013-03-08 14:30:00,14.83,14.85,14.77,14.8,24700.0,14.83,14.85,14.77,14.8,24700.0
2013-03-08 15:00:00,14.8,14.87,14.8,14.85,45000.0,14.8,14.87,14.8,14.85,45000.0
2013-03-08 15:30:00,14.86,14.93,14.68,14.89,167500.0,14.86,14.93,14.68,14.89,167500.0
2013-03-11 09:30:00,14.87,14.92,14.78,14.89,219400.0,14.87,14.92,14.78,14.89,219400.0
2013-03-11 10:00:00,14.88,14.92,14.81,14.81,338700.0,14.88,14.92,14.81,14.81,338700.0
2013-03-11 10:30:00,14.81,14.92,14.78,14.89,42300.0,14.81,14.92,14.78,14.89,42300.0
2013-03-11 11:00:00,14.91,14.99,14.9,14.92,40600.0,14.91,14.99,14.9,14.92,40600.0
2013-03-11 11:30:00,14.91,15.0,14.91,14.95,148200.0,14.91,15.0,14.91,14.95,148200.0
2013-03-11 12:00:00,14.94,14.98,14.91,14.95,25600.0,14.94,14.98,14.91,14.95,25600.0
2013-03-11 12:30:00,14.96,14.97,14.95,14.96,22500.0,14.96,14.97,14.95,14.96,22500.0
2013-03-11 13:00:00,14.96,14.99,14.95,14.96,30800.0,14.96,14.99,14.95,14.96,30800.0
2013-03-11 13:30:00,14.96,15.15,14.9,15.0,577800.0,14.96,15.15,14.9,15.0,577800.0
2013-03-11 14:00:00,15.01,15.02,15.0,15.0,86400.0,15.01,15.02,15.0,15.0,86400.0
2013-03-11 14:30:00,15.0,15.08,14.89,15.0,154000.0,15.0,15.08,14.89,15.0,154000.0
2013-03-11 15:00:00,15.0,15.05,14.99,14.99,244100.0,15.0,15.05,14.99,14.99,244100.0
2013-03-11 15:30:00,14.99,15.03,14.99,15.0,508600.0,14.99,15.03,14.99,15.0,508600.0
2013-03-12 09:30:00,15.0,15.04,14.95,14.98,42200.0,15.0,15.04,14.95,14.98,42200.0
2013-03-12 10:00:00,14.98,15.0,14.95,14.99,29000.0,14.98,15.0,14.95,14.99,29000.0
2013-03-12 10:30:00,14.96,14.97,14.91,14.95,12100.0,14.96,14.97,14.91,14.95,12100.0
2013-03-12 11:00:00,14.95,14.95,13.1,13.94,222300.0,14.95,14.95,13.1,13.94,222300.0
2013-03-12 11:30:00,13.94,14.46,13.88,14.34,78800.0,13.94,14.46,13.88,14.34,78800.0
2013-03-12 12:00:00,14.3,14.6,14.29,14.53,19200.0,14.3,14.6,14.29,14.53,19200.0
2013-03-12 12:30:00,14.51,14.72,14.51,14.71,4700.0,14.51,14.72,14.51,14.71,4700.0
2013-03-12 13:00:00,14.71,14.79,14.7,14.76,9100.0,14.71,14.79,14.7,14.76,9100.0
2013-03-12 13:30:00,14.74,14.85,14.74,14.84,2800.0,14.74,14.85,14.74,14.84,2800.0
2013-03-12 14:00:00,14.84,14.87,14.83,14.85,3400.0,14.84,14.87,14.83,14.85,3400.0
2013-03-12 14:30:00,14.86,14.88,14.83,14.86,5100.0,14.86,14.88,14.83,14.86,5100.0
2013-03-12 15:00:00,14.86,14.86,14.67,14.78,25900.0,14.86,14.86,14.67,14.78,25900.0
2013-03-12 15:30:00,14.77,14.84,14.74,14.75,30900.0,14.77,14.84,14.74,14.75,30900.0
2013-03-13 09:30:00,14.72,14.76,14.7,14.76,5400.0,14.72,14.76,14.7,14.76,5400.0
2013-03-13 10:00:00,14.75,14.75,14.68,14.68,29300.0,14.75,14.75,14.68,14.68,29300.0
2013-03-13 10:30:00,14.65,14.71,14.64,14.68,22900.0,14.65,14.71,14.64,14.68,22900.0
2013-03-13 11:00:00,14.68,14.71,14.36,14.4,290700.0,14.68,14.71,14.36,14.4,290700.0
2013-03-13 11:30:00,14.41,14.64,14.41,14.57,18700.0,14.41,14.64,14.41,14.57,18700.0
2013-03-13 12:00:00,14.57,14.65,14.5,14.54,17900.0,14.57,14.65,14.5,14.54,17900.0
2013-03-13 12:30:00,14.55,14.65,14.54,14.58,14800.0,14.55,14.65,14.54,14.58,14800.0
2013-03-13 13:00:00,14.61,14.65,14.61,14.65,9300.0,14.61,14.65,14.61,14.65,9300.0
2013-03-13 13:30:00,14.65,14.65,14.63,14.64,15600.0,14.65,14.65,14.63,14.64,15600.0
2013-03-13 14:00:00,14.64,14.64,14.58,14.6,20700.0,14.64,14.64,14.58,14.6,20700.0
2013-03-13 14:30:00,14.6,14.6,14.53,14.59,11900.0,14.6,14.6,14.53,14.59,11900.0
2013-03-13 15:00:00,14.59,14.6,14.57,14.57,24900.0,14.59,14.6,14.57,14.57,24900.0
2013-03-13 15:30:00,14.57,14.57,14.49,14.5,61900.0,14.57,14.57,14.49,14.5,61900.0
2013-03-14 09:30:00,14.47,14.51,14.26,14.27,10300.0,14.47,14.51,14.26,14.27,10300.0
2013-03-14 10:00:00,14.34,14.39,14.09,14.38,176800.0,14.34,14.39,14.09,14.38,176800.0
2013-03-14 10:30:00,14.38,14.53,14.34,14.53,6600.0,14.38,14.53,14.34,14.53,6600.0
2013-03-14 11:00:00,14.52,14.55,14.46,14.47,21900.0,14.52,14.55,14.46,14.47,21900.0
2013-03-14 11:30:00,14.48,14.55,14.43,14.55,32800.0,14.48,14.55,14.43,14.55,32800.0
2013-03-14 12:00:00,14.55,14.62,14.55,14.57,26200.0,14.55,14.62,14.55,14.57,26200.0
2013-03-14 12:30:00,14.57,14.6,14.49,14.55,6300.0,14.57,14.6,14.49,14.55,6300.0
2013-03-14 13:00:00,14.58,14.64,14.51,14.57,20200.0,14.58,14.64,14.51,14.57,20200.0
2013-03-14 13:30:00,14.57,14.57,14.43,14.46,5100.0,14.57,14.57,14.43,14.46,5100.0
2013-03-14 14:00:00,14.46,14.68,14.46,14.59,44100.0,14.46,14.68,14.46,14.59,44100.0
2013-03-14 14:30:00,14.59,14.63,14.49,14.5,10000.0,14.59,14.63,14.49,14.5,10000.0
2013-03-14 15:00:00,14.5,14.59,14.47,14.53,24100.0,14.5,14.59,14.47,14.53,24100.0
2013-03-14 15:30:00,14.57,14.63,14.45,14.5,86400.0,14.57,14.63,14.45,14.5,86400.0
2013-03-15 09:30:00,14.5,14.5,14.37,14.43,31900.0,14.5,14.5,14.37,14.43,31900.0
2013-03-15 10:00:00,14.49,14.54,14.45,14.5,11900.0,14.49,14.54,14.45,14.5,11900.0
2013-03-15 10:30:00,14.5,14.51,14.46,14.5,26500.0,14.5,14.51,14.46,14.5,26500.0
2013-03-15 11:00:00,14.5,14.51,14.47,14.5,32500.0,14.5,14.51,14.47,14.5,32500.0
2013-03-15 11:30:00,14.49,14.5,14.46,14.49,14700.0,14.49,14.5,14.46,14.49,14700.0
2013-03-15 12:00:00,14.49,14.5,14.39,14.49,34200.0,14.49,14.5,14.39,14.49,34200.0
2013-03-15 12:30:00,14.47,14.51,14.47,14.51,34400.0,14.47,14.51,14.47,14.51,34400.0
2013-03-15 13:00:00,14.49,14.5,14.44,14.49,15200.0,14.49,14.5,14.44,14.49,15200.0
2013-03-15 13:30:00,14.44,14.52,14.44,14.5,19700.0,14.44,14.52,14.44,14.5,19700.0
2013-03-15 14:00:00,14.5,14.51,14.46,14.5,18800.0,14.5,14.51,14.46,14.5,18800.0
2013-03-15 14:30:00,14.5,14.51,14.39,14.41,13500.0,14.5,14.51,14.39,14.41,13500.0
2013-03-15 15:00:00,14.4,14.48,14.28,14.32,9100.0,14.4,14.48,14.28,14.32,9100.0
2013-03-15 15:30:00,14.29,14.35,14.26,14.34,64400.0,14.29,14.35,14.26,14.34,64400.0
2013-03-18 09:30:00,14.07,14.3,14.03,14.3,9900.0,14.07,14.3,14.03,14.3,9900.0
2013-03-18 10:00:00,14.29,14.29,14.19,14.19,2200.0,14.29,14.29,14.19,14.19,2200.0
2013-03-18 10:30:00,14.2,14.27,14.12,14.23,18600.0,14.2,14.27,14.12,14.23,18600.0
2013-03-18 11:00:00,14.22,14.27,14.19,14.22,9300.0,14.22,14.27,14.19,14.22,9300.0
2013-03-18 11:30:00,14.22,14.24,14.19,14.19,4400.0,14.22,14.24,14.19,14.19,4400.0
2013-03-18 12:00:00,14.2,14.24,14.18,14.2,11200.0,14.2,14.24,14.18,14.2,11200.0
2013-03-18 12:30:00,14.21,14.22,14.18,14.22,8100.0,14.21,14.22,14.18,14.22,8100.0
2013-03-18 13:00:00,14.22,14.22,14.17,14.2,22000.0,14.22,14.22,14.17,14.2,22000.0
2013-03-18 13:30:00,14.19,14.21,14.17,14.17,9200.0,14.19,14.21,14.17,14.17,9200.0
2013-03-18 14:00:00,14.2,14.22,14.17,14.2,9400.0,14.2,14.22,14.17,14.2,9400.0
2013-03-18 14:30:00,14.2,14.22,14.15,14.2,21000.0,14.2,14.22,14.15,14.2,21000.0
2013-03-18 15:00:00,14.19,14.2,14.14,14.17,30400.0,14.19,14.2,14.14,14.17,30400.0
2013-03-18 15:30:00,14.18,14.22,14.14,14.21,58200.0,14.18,14.22,14.14,14.21,58200.0
2013-03-19 09:30:00,14.25,14.25,14.12,14.17,2000.0,14.25,14.25,14.12,14.17,2000.0
2013-03-19 10:00:00,14.17,14.22,14.06,14.11,8600.0,14.17,14.22,14.06,14.11,8600.0
2013-03-19 10:30:00,14.12,14.2,14.09,14.17,12900.0,14.12,14.2,14.09,14.17,12900.0
2013-03-19 11:00:00,14.19,14.2,14.13,14.14,20900.0,14.19,14.2,14.13,14.14,20900.0
2013-03-19 11:30:00,14.16,14.22,14.05,14.05,16500.0,14.16,14.22,14.05,14.05,16500.0
2013-03-19 12:00:00,14.08,14.1,14.03,14.1,13000.0,14.08,14.1,14.03,14.1,13000.0
2013-03-19 12:30:00,14.07,14.14,14.01,14.14,19700.0,14.07,14.14,14.01,14.14,19700.0
2013-03-19 13:00:00,14.14,14.27,14.14,14.25,19600.0,14.14,14.27,14.14,14.25,19600.0
2013-03-19 13:30:00,14.21,14.27,14.11,14.21,23600.0,14.21,14.27,14.11,14.21,23600.0
2013-03-19 14:00:00,14.21,14.35,14.16,14.33,34200.0,14.21,14.35,14.16,14.33,34200.0
2013-03-19 14:30:00,14.31,14.35,14.28,14.3,8300.0,14.31,14.35,14.28,14.3,8300.0
2013-03-19 15:00:00,14.3,14.38,14.2,14.3,64800.0,14.3,14.38,14.2,14.3,64800.0
2013-03-19 15:30:00,14.3,14.39,14.3,14.39,28900.0,14.3,14.39,14.3,14.39,28900.0
2013-03-20 09:30:00,14.25,14.48,14.18,14.21,15300.0,14.25,14.48,14.18,14.21,15300.0
2013-03-20 10:00:00,14.2,14.25,14.15,14.15,6300.0,14.2,14.25,14.15,14.15,6300.0
2013-03-20 10:30:00,14.15,14.15,14.07,14.13,5500.0,14.15,14.15,14.07,14.13,5500.0
2013-03-20 11:00:00,14.14,14.14,14.04,14.06,7400.0,14.14,14.14,14.04,14.06,7400.0
2013-03-20 11:30:00,14.07,14.07,13.9,13.98,27600.0,14.07,14.07,13.9,13.98,27600.0
2013-03-20 12:00:00,13.98,14.08,13.98,14.0,24800.0,13.98,14.08,13.98,14.0,24800.0
2013-03-20 12:30:00,14.02,14.08,14.02,14.06,4700.0,14.02,14.08,14.02,14.06,4700.0
2013-03-20 13:00:00,14.05,14.07,14.0,14.06,15200.0,14.05,14.07,14.0,14.06,15200.0
2013-03-20 13:30:00,14.06,14.06,14.05,14.06,2700.0,14.06,14.06,14.05,14.06,2700.0
2013-03-20 14:00:00,14.06,14.17,14.05,14.17,30800.0,14.06,14.17,14.05,14.17,30800.0
2013-03-20 14:30:00,14.15,14.16,14.09,14.13,28200.0,14.15,14.16,14.09,14.13,28200.0
2013-03-20 15:00:00,14.12,14.13,14.0,14.04,15500.0,14.12,14.13,14.0,14.04,15500.0
2013-03-20 15:30:00,14.04,14.21,14.04,14.21,63000.0,14.04,14.21,14.04,14.21,63000.0
2013-03-21 09:30:00,14.17,14.25,14.02,14.1,9700.0,14.17,14.25,14.02,14.1,9700.0
2013-03-21 10:00:00,14.1,14.15,14.05,14.15,27700.0,14.1,14.15,14.05,14.15,27700.0
2013-03-21 10:30:00,14.17,14.22,14.17,14.21,6500.0,14.17,14.22,14.17,14.21,6500.0
2013-03-21 11:00:00,14.2,14.27,14.2,14.22,9700.0,14.2,14.27,14.2,14.22,9700.0
2013-03-21 11:30:00,14.21,14.24,14.21,14.23,14200.0,14.21,14.24,14.21,14.23,14200.0
2013-03-21 12:00:00,14.23,14.31,14.22,14.31,158600.0,14.23,14.31,14.22,14.31,158600.0
2013-03-21 12:30:00,14.31,14.31,14.28,14.29,6200.0,14.31,14.31,14.28,14.29,6200.0
2013-03-21 13:00:00,14.28,14.33,14.24,14.25,19500.0,14.28,14.33,14.24,14.25,19500.0
2013-03-21 13:30:00,14.26,14.26,14.24,14.25,6900.0,14.26,14.26,14.24,14.25,6900.0
2013-03-21 14:00:00,14.25,14.27,14.25,14.26,9500.0,14.25,14.27,14.25,14.26,9500.0
2013-03-21 14:30:00,14.27,14.3,14.27,14.3,15300.0,14.27,14.3,14.27,14.3,15300.0
2013-03-21 15:00:00,14.3,14.41,14.3,14.41,27900.0,14.3,14.41,14.3,14.41,27900.0
2013-03-21 15:30:00,14.41,14.41,14.32,14.34,101600.0,14.41,14.41,14.32,14.34,101600.0
2013-03-22 09:30:00,14.36,14.36,14.25,14.26,2800.0,14.36,14.36,14.25,14.26,2800.0
2013-03-22 10:00:00,14.2,14.34,14.2,14.31,11300.0,14.2,14.34,14.2,14.31,11300.0
2013-03-22 10:30:00,14.31,14.36,14.3,14.35,7700.0,14.31,14.36,14.3,14.35,7700.0
2013-03-22 11:00:00,14.34,14.34,14.24,14.34,7000.0,14.34,14.34,14.24,14.34,7000.0
2013-03-22 11:30:00,14.33,14.39,14.32,14.39,8900.0,14.33,14.39,14.32,14.39,8900.0
2013-03-22 12:00:00,14.39,14.39,14.34,14.37,6900.0,14.39,14.39,14.34,14.37,6900.0
2013-03-22 12:30:00,14.38,14.38,14.33,14.35,11600.0,14.38,14.38,14.33,14.35,11600.0
2013-03-22 13:00:00,14.33,14.41,14.33,14.41,6700.0,14.33,14.41,14.33,14.41,6700.0
2013-03-22 13:30:00,14.41,14.41,14.37,14.39,6300.0,14.41,14.41,14.37,14.39,6300.0
2013-03-22 14:00:00,14.4,14.41,14.37,14.39,6200.0,14.4,14.41,14.37,14.39,6200.0
2013-03-22 14:30:00,14.39,14.4,14.37,14.4,7200.0,14.39,14.4,14.37,14.4,7200.0
2013-03-22 15:00:00,14.4,14.4,14.36,14.38,11800.0,14.4,14.4,14.36,14.38,11800.0
2013-03-22 15:30:00,14.38,14.39,14.3,14.35,34800.0,14.38,14.39,14.3,14.35,34800.0
2013-03-25 09:30:00,14.35,14.36,14.29,14.29,7100.0,14.35,14.36,14.29,14.29,7100.0
2013-03-25 10:00:00,14.29,14.35,14.29,14.31,1900.0,14.29,14.35,14.29,14.31,1900.0
2013-03-25 10:30:00,14.31,14.32,14.16,14.2,14500.0,14.31,14.32,14.16,14.2,14500.0
2013-03-25 11:00:00,14.15,14.31,14.15,14.3,6800.0,14.15,14.31,14.15,14.3,6800.0
2013-03-25 11:30:00,14.3,14.38,14.25,14.32,4000.0,14.3,14.38,14.25,14.32,4000.0
2013-03-25 12:00:00,14.33,14.39,14.33,14.35,5800.0,14.33,14.39,14.33,14.35,5800.0
2013-03-25 12:30:00,14.37,14.37,14.29,14.32,7900.0,14.37,14.37,14.29,14.32,7900.0
2013-03-25 13:00:00,14.3,14.34,14.28,14.34,8100.0,14.3,14.34,14.28,14.34,8100.0
2013-03-25 13:30:00,14.34,14.39,14.31,14.39,7800.0,14.34,14.39,14.31,14.39,7800.0
2013-03-25 14:00:00,14.38,14.39,14.28,14.3,15300.0,14.38,14.39,14.28,14.3,15300.0
2013-03-25 14:30:00,14.28,14.38,14.23,14.25,10500.0,14.28,14.38,14.23,14.25,10500.0
2013-03-25 15:00:00,14.25,14.28,14.2,14.22,28700.0,14.25,14.28,14.2,14.22,28700.0
2013-03-25 15:30:00,14.22,14.33,14.21,14.33,15100.0,14.22,14.33,14.21,14.33,15100.0
2013-03-26 09:30:00,14.35,14.47,14.28,14.39,15400.0,14.35,14.47,14.28,14.39,15400.0
2013-03-26 10:00:00,14.38,14.47,14.38,14.4,15300.0,14.38,14.47,14.38,14.4,15300.0
2013-03-26 10:30:00,14.39,14.45,14.39,14.43,9400.0,14.39,14.45,14.39,14.43,9400.0
2013-03-26 11:00:00,14.42,14.47,14.4,14.4,12600.0,14.42,14.47,14.4,14.4,12600.0
2013-03-26 11:30:00,14.41,14.44,14.3,14.39,7500.0,14.41,14.44,14.3,14.39,7500.0
2013-03-26 12:00:00,14.4,14.44,14.38,14.43,6200.0,14.4,14.44,14.38,14.43,6200.0
2013-03-26 12:30:00,14.42,14.44,14.41,14.42,5900.0,14.42,14.44,14.41,14.42,5900.0
2013-03-26 13:00:00,14.41,14.45,14.36,14.44,8400.0,14.41,14.45,14.36,14.44,8400.0
2013-03-26 13:30:00,14.44,14.48,14.44,14.47,9400.0,14.44,14.48,14.44,14.47,9400.0
2013-03-26 14:00:00,14.46,14.5,14.44,14.49,20500.0,14.46,14.5,14.44,14.49,20500.0
2013-03-26 14:30:00,14.48,14.5,14.48,14.48,10600.0,14.48,14.5,14.48,14.48,10600.0
2013-03-26 15:00:00,14.47,14.5,14.42,14.48,26600.0,14.47,14.5,14.42,14.48,26600.0
2013-03-26 15:30:00,14.48,14.6,14.47,14.6,178300.0,14.48,14.6,14.47,14.6,178300.0
2013-03-27 09:30:00,14.46,14.59,14.41,14.58,13900.0,14.46,14.59,14.41,14.58,13900.0
2013-03-27 10:00:00,14.59,14.61,14.56,14.61,18700.0,14.59,14.61,14.56,14.61,18700.0
2013-03-27 10:30:00,14.61,14.65,14.59,14.63,18500.0,14.61,14.65,14.59,14.63,18500.0
2013-03-27 11:00:00,14.64,14.7,14.62,14.69,23500.0,14.64,14.7,14.62,14.69,23500.0
2013-03-27 11:30:00,14.69,14.69,14.56,14.59,34200.0,14.69,14.69,14.56,14.59,34200.0
2013-03-27 12:00:00,14.6,14.72,14.59,14.72,8000.0,14.6,14.72,14.59,14.72,8000.0
2013-03-27 12:30:00,14.72,14.73,14.61,14.66,14900.0,14.72,14.73,14.61,14.66,14900.0
2013-03-27 13:00:00,14.69,14.75,14.68,14.75,13200.0,14.69,14.75,14.68,14.75,13200.0
2013-03-27 13:30:00,14.74,14.85,14.73,14.82,21100.0,14.74,14.85,14.73,14.82,21100.0
2013-03-27 14:00:00,14.82,14.88,14.81,14.86,15100.0,14.82,14.88,14.81,14.86,15100.0
2013-03-27 14:30:00,14.87,14.87,14.84,14.86,8300.0,14.87,14.87,14.84,14.86,8300.0
2013-03-27 15:00:00,14.85,14.95,14.84,14.93,28400.0,14.85,14.95,14.84,14.93,28400.0
2013-03-27 15:30:00,14.94,14.94,14.85,14.9,24000.0,14.94,14.94,14.85,14.9,24000.0
2013-03-28 09:30:00,14.84,14.84,14.55,14.55,37000.0,14.84,14.84,14.55,14.55,37000.0
2013-03-28 10:00:00,14.57,14.66,14.37,14.45,60500.0,14.57,14.66,14.37,14.45,60500.0
2013-03-28 10:30:00,14.46,14.51,14.46,14.49,1800.0,14.46,14.51,14.46,14.49,1800.0
2013-03-28 11:00:00,14.51,14.55,14.5,14.53,3600.0,14.51,14.55,14.5,14.53,3600.0
2013-03-28 11:30:00,14.53,14.59,14.52,14.58,5600.0,14.53,14.59,14.52,14.58,5600.0
2013-03-28 12:00:00,14.57,14.57,14.52,14.55,2600.0,14.57,14.57,14.52,14.55,2600.0
2013-03-28 12:30:00,14.55,14.61,14.55,14.6,8800.0,14.55,14.61,14.55,14.6,8800.0
2013-03-28 13:00:00,14.61,14.65,14.6,14.62,2000.0,14.61,14.65,14.6,14.62,2000.0
2013-03-28 13:30:00,14.61,14.66,14.59,14.66,7300.0,14.61,14.66,14.59,14.66,7300.0
2013-03-28 14:00:00,14.64,14.64,14.6,14.61,1000.0,14.64,14.64,14.6,14.61,1000.0
2013-03-28 14:30:00,14.63,14.7,14.6,14.67,9300.0,14.63,14.7,14.6,14.67,9300.0
2013-03-28 15:00:00,14.66,14.7,14.6,14.69,11000.0,14.66,14.7,14.6,14.69,11000.0
2013-03-28 15:30:00,14.69,14.74,14.61,14.71,36400.0,14.69,14.74,14.61,14.71,36400.0
2013-04-01 09:30:00,14.76,14.81,14.66,14.66,11800.0,14.76,14.81,14.66,14.66,11800.0
2013-04-01 10:00:00,14.68,14.69,14.46,14.47,4100.0,14.68,14.69,14.46,14.47,4100.0
2013-04-01 10:30:00,14.49,14.49,14.26,14.27,4800.0,14.49,14.49,14.26,14.27,4800.0
2013-04-01 11:00:00,14.27,14.31,14.25,14.26,18700.0,14.27,14.31,14.25,14.26,18700.0
2013-04-01 11:30:00,14.27,14.3,14.24,14.26,18500.0,14.27,14.3,14.24,14.26,18500.0
2013-04-01 12:00:00,14.26,14.28,14.24,14.25,6700.0,14.26,14.28,14.24,14.25,6700.0
2013-04-01 12:30:00,14.25,14.33,14.24,14.27,4500.0,14.25,14.33,14.24,14.27,4500.0
2013-04-01 13:00:00,14.26,14.27,14.23,14.26,8900.0,14.26,14.27,14.23,14.26,8900.0
2013-04-01 13:30:00,14.26,14.29,14.25,14.29,17600.0,14.26,14.29,14.25,14.29,17600.0
2013-04-01 14:00:00,14.29,14.4,14.29,14.37,11000.0,14.29,14.4,14.29,14.37,11000.0
2013-04-01 14:30:00,14.35,14.47,14.32,14.45,10500.0,14.35,14.47,14.32,14.45,10500.0
2013-04-01 15:00:00,14.46,14.53,14.32,14.37,14200.0,14.46,14.53,14.32,14.37,14200.0
2013-04-01 15:30:00,14.38,14.56,14.36,14.55,19600.0,14.38,14.56,14.36,14.55,19600.0
2013-04-02 09:30:00,14.57,14.68,14.5,14.59,10400.0,14.57,14.68,14.5,14.59,10400.0
2013-04-02 10:00:00,14.59,14.67,14.56,14.61,3100.0,14.59,14.67,14.56,14.61,3100.0
2013-04-02 10:30:00,14.65,14.73,14.55,14.69,3200.0,14.65,14.73,14.55,14.69,3200.0
2013-04-02 11:00:00,14.65,14.73,14.61,14.65,8500.0,14.65,14.73,14.61,14.65,8500.0
2013-04-02 11:30:00,14.65,14.7,14.63,14.68,6000.0,14.65,14.7,14.63,14.68,6000.0
2013-04-02 12:00:00,14.7,14.75,14.7,14.7,4300.0,14.7,14.75,14.7,14.7,4300.0
2013-04-02 12:30:00,14.7,14.73,14.66,14.69,18100.0,14.7,14.73,14.66,14.69,18100.0
2013-04-02 13:00:00,14.69,14.8,14.65,14.76,9300.0,14.69,14.8,14.65,14.76,9300.0
2013-04-02 13:30:00,14.76,14.76,14.65,14.72,5100.0,14.76,14.76,14.65,14.72,5100.0
2013-04-02 14:00:00,14.72,14.72,14.55,14.55,7200.0,14.72,14.72,14.55,14.55,7200.0
2013-04-02 14:30:00,14.51,14.52,14.35,14.44,20200.0,14.51,14.52,14.35,14.44,20200.0
2013-04-02 15:00:00,14.46,14.58,14.43,14.54,18600.0,14.46,14.58,14.43,14.54,18600.0
2013-04-02 15:30:00,14.52,14.71,14.51,14.66,27500.0,14.52,14.71,14.51,14.66,27500.0
2013-04-03 09:30:00,14.36,14.56,14.2,14.23,65300.0,14.36,14.56,14.2,14.23,65300.0
2013-04-03 10:00:00,14.19,14.2,13.9,13.99,33900.0,14.19,14.2,13.9,13.99,33900.0
2013-04-03 10:30:00,13.96,14.0,13.95,14.0,50200.0,13.96,14.0,13.95,14.0,50200.0
2013-04-03 11:00:00,13.99,13.99,13.79,13.89,15200.0,13.99,13.99,13.79,13.89,15200.0
2013-04-03 11:30:00,13.91,14.05,13.89,14.0,39800.0,13.91,14.05,13.89,14.0,39800.0
2013-04-03 12:00:00,14.06,14.08,14.0,14.08,4800.0,14.06,14.08,14.0,14.08,4800.0
2013-04-03 12:30:00,14.07,14.08,13.92,14.05,45400.0,14.07,14.08,13.92,14.05,45400.0
2013-04-03 13:00:00,14.05,14.11,14.03,14.07,13000.0,14.05,14.11,14.03,14.07,13000.0
2013-04-03 13:30:00,14.06,14.14,14.04,14.05,5500.0,14.06,14.14,14.04,14.05,5500.0
2013-04-03 14:00:00,14.05,14.1,14.04,14.09,3500.0,14.05,14.1,14.04,14.09,3500.0
2013-04-03 14:30:00,14.09,14.24,14.05,14.21,14300.0,14.09,14.24,14.05,14.21,14300.0
2013-04-03 15:00:00,14.18,14.29,14.11,14.25,12000.0,14.18,14.29,14.11,14.25,12000.0
2013-04-03 15:30:00,14.25,14.32,14.15,14.28,29600.0,14.25,14.32,14.15,14.28,29600.0
2013-04-04 09:30:00,14.34,14.5,14.34,14.5,4600.0,14.34,14.5,14.34,14.5,4600.0
2013-04-04 10:00:00,14.44,14.54,14.43,14.45,10300.0,14.44,14.54,14.43,14.45,10300.0
2013-04-04 10:30:00,14.5,14.56,14.44,14.48,10400.0,14.5,14.56,14.44,14.48,10400.0
2013-04-04 11:00:00,14.48,14.56,14.47,14.56,3900.0,14.48,14.56,14.47,14.56,3900.0
2013-04-04 11:30:00,14.58,14.59,14.5,14.59,4700.0,14.58,14.59,14.5,14.59,4700.0
2013-04-04 12:00:00,14.59,14.62,14.48,14.58,3900.0,14.59,14.62,14.48,14.58,3900.0
2013-04-04 12:30:00,14.59,14.62,14.52,14.55,10500.0,14.59,14.62,14.52,14.55,10500.0
2013-04-04 13:00:00,14.58,14.59,14.51,14.53,5400.0,14.58,14.59,14.51,14.53,5400.0
2013-04-04 13:30:00,14.56,14.58,14.49,14.54,23400.0,14.56,14.58,14.49,14.54,23400.0
2013-04-04 14:00:00,14.54,14.62,14.52,14.6,46900.0,14.54,14.62,14.52,14.6,46900.0
2013-04-04 14:30:00,14.62,14.65,14.59,14.62,8200.0,14.62,14.65,14.59,14.62,8200.0
2013-04-04 15:00:00,14.62,14.76,14.6,14.66,42200.0,14.62,14.76,14.6,14.66,42200.0
2013-04-04 15:30:00,14.7,14.74,14.63,14.65,23800.0,14.7,14.74,14.63,14.65,23800.0
2013-04-05 09:30:00,14.47,14.61,14.16,14.41,63300.0,14.47,14.61,14.16,14.41,63300.0
2013-04-05 10:00:00,14.41,14.44,14.33,14.44,5600.0,14.41,14.44,14.33,14.44,5600.0
2013-04-05 10:30:00,14.45,14.49,14.36,14.48,43000.0,14.45,14.49,14.36,14.48,43000.0
2013-04-05 11:00:00,14.46,14.68,14.45,14.62,65400.0,14.46,14.68,14.45,14.62,65400.0
2013-04-05 11:30:00,14.64,14.64,14.55,14.58,5200.0,14.64,14.64,14.55,14.58,5200.0
2013-04-05 12:00:00,14.56,14.57,14.5,14.5,6100.0,14.56,14.57,14.5,14.5,6100.0
2013-04-05 12:30:00,14.5,14.56,14.47,14.56,6200.0,14.5,14.56,14.47,14.56,6200.0
2013-04-05 13:00:00,14.53,14.56,14.52,14.56,300.0,14.53,14.56,14.52,14.56,300.0
2013-04-05 13:30:00,14.52,14.55,14.51,14.53,2800.0,14.52,14.55,14.51,14.53,2800.0
2013-04-05 14:00:00,14.51,14.62,14.51,14.58,9800.0,14.51,14.62,14.51,14.58,9800.0
2013-04-05 14:30:00,14.58,14.63,14.56,14.63,7600.0,14.58,14.63,14.56,14.63,7600.0
2013-04-05 15:00:00,14.61,14.62,14.53,14.59,21700.0,14.61,14.62,14.53,14.59,21700.0
2013-04-05 15:30:00,14.59,14.7,14.54,14.66,55900.0,14.59,14.7,14.54,14.66,55900.0
2013-04-08 09:30:00,14.58,14.68,14.58,14.68,2400.0,14.58,14.68,14.58,14.68,2400.0
2013-04-08 10:00:00,14.6,14.75,14.6,14.75,17200.0,14.6,14.75,14.6,14.75,17200.0
2013-04-08 10:30:00,14.75,14.81,14.71,14.79,37400.0,14.75,14.81,14.71,14.79,37400.0
2013-04-08 11:00:00,14.8,14.84,14.66,14.79,36400.0,14.8,14.84,14.66,14.79,36400.0
2013-04-08 11:30:00,14.79,14.88,14.77,14.86,32100.0,14.79,14.88,14.77,14.86,32100.0
2013-04-08 12:00:00,14.87,14.89,14.81,14.85,31700.0,14.87,14.89,14.81,14.85,31700.0
2013-04-08 12:30:00,14.86,15.0,14.83,14.98,65700.0,14.86,15.0,14.83,14.98,65700.0
2013-04-08 13:00:00,14.97,14.97,14.83,14.87,50300.0,14.97,14.97,14.83,14.87,50300.0
2013-04-08 13:30:00,14.86,14.98,14.86,14.96,18300.0,14.86,14.98,14.86,14.96,18300.0
2013-04-08 14:00:00,14.99,15.12,14.93,14.99,251300.0,14.99,15.12,14.93,14.99,251300.0
2013-04-08 14:30:00,14.99,15.0,14.95,15.0,34100.0,14.99,15.0,14.95,15.0,34100.0
2013-04-08 15:00:00,15.0,15.0,14.85,14.88,94800.0,15.0,15.0,14.85,14.88,94800.0
2013-04-08 15:30:00,14.88,15.02,14.81,15.0,181000.0,14.88,15.02,14.81,15.0,181000.0
2013-04-09 09:30:00,14.97,15.05,14.97,15.02,165800.0,14.97,15.05,14.97,15.02,165800.0
2013-04-09 10:00:00,15.01,15.44,15.01,15.36,341800.0,15.01,15.44,15.01,15.36,341800.0
2013-04-09 10:30:00,15.35,15.42,15.25,15.32,36500.0,15.35,15.42,15.25,15.32,36500.0
2013-04-09 11:00:00,15.33,15.53,15.31,15.48,66400.0,15.33,15.53,15.31,15.48,66400.0
2013-04-09 11:30:00,15.48,15.56,15.43,15.45,28400.0,15.48,15.56,15.43,15.45,28400.0
2013-04-09 12:00:00,15.48,15.5,15.45,15.5,36800.0,15.48,15.5,15.45,15.5,36800.0
2013-04-09 12:30:00,15.5,15.5,15.43,15.45,17100.0,15.5,15.5,15.43,15.45,17100.0
2013-04-09 13:00:00,15.44,15.5,15.44,15.48,18300.0,15.44,15.5,15.44,15.48,18300.0
2013-04-09 13:30:00,15.49,15.5,15.42,15.43,13200.0,15.49,15.5,15.42,15.43,13200.0
2013-04-09 14:00:00,15.44,15.44,15.34,15.37,49500.0,15.44,15.44,15.34,15.37,49500.0
2013-04-09 14:30:00,15.37,15.46,15.34,15.43,40300.0,15.37,15.46,15.34,15.43,40300.0
2013-04-09 15:00:00,15.46,15.48,15.4,15.4,30400.0,15.46,15.48,15.4,15.4,30400.0
2013-04-09 15:30:00,15.38,15.45,15.31,15.36,74500.0,15.38,15.45,15.31,15.36,74500.0
2013-04-10 09:30:00,15.5,15.7,15.35,15.47,65500.0,15.5,15.7,15.35,15.47,65500.0
2013-04-10 10:00:00,15.47,15.5,15.42,15.45,25600.0,15.47,15.5,15.42,15.45,25600.0
2013-04-10 10:30:00,15.48,15.48,15.42,15.44,29300.0,15.48,15.48,15.42,15.44,29300.0
2013-04-10 11:00:00,15.45,15.47,15.43,15.47,16600.0,15.45,15.47,15.43,15.47,16600.0
2013-04-10 11:30:00,15.47,15.5,15.45,15.46,20500.0,15.47,15.5,15.45,15.46,20500.0
2013-04-10 12:00:00,15.45,15.46,15.42,15.46,14900.0,15.45,15.46,15.42,15.46,14900.0
2013-04-10 12:30:00,15.46,15.47,15.44,15.46,14400.0,15.46,15.47,15.44,15.46,14400.0
2013-04-10 13:00:00,15.46,15.47,15.45,15.46,19900.0,15.46,15.47,15.45,15.46,19900.0
2013-04-10 13:30:00,15.46,15.54,15.42,15.5,69300.0,15.46,15.54,15.42,15.5,69300.0
2013-04-10 14:00:00,15.5,15.5,15.49,15.5,20800.0,15.5,15.5,15.49,15.5,20800.0
2013-04-10 14:30:00,15.49,15.5,15.44,15.48,42500.0,15.49,15.5,15.44,15.48,42500.0
2013-04-10 15:00:00,15.48,15.49,15.44,15.46,24100.0,15.48,15.49,15.44,15.46,24100.0
2013-04-10 15:30:00,15.46,15.46,15.33,15.33,52300.0,15.46,15.46,15.33,15.33,52300.0
2013-04-11 09:30:00,15.35,15.37,15.3,15.34,12000.0,15.35,15.37,15.3,15.34,12000.0
2013-04-11 10:00:00,15.34,15.4,15.33,15.34,16500.0,15.34,15.4,15.33,15.34,16500.0
2013-04-11 10:30:00,15.34,15.35,15.17,15.25,24100.0,15.34,15.35,15.17,15.25,24100.0
2013-04-11 11:00:00,15.24,15.3,15.2,15.26,23100.0,15.24,15.3,15.2,15.26,23100.0
2013-04-11 11:30:00,15.28,15.29,15.11,15.12,15600.0,15.28,15.29,15.11,15.12,15600.0
2013-04-11 12:00:00,15.14,15.17,15.05,15.14,15900.0,15.14,15.17,15.05,15.14,15900.0
2013-04-11 12:30:00,15.14,15.17,15.05,15.05,15100.0,15.14,15.17,15.05,15.05,15100.0
2013-04-11 13:00:00,15.06,15.13,14.96,14.98,24500.0,15.06,15.13,14.96,14.98,24500.0
2013-04-11 13:30:00,14.98,15.0,14.97,14.98,9500.0,14.98,15.0,14.97,14.98,9500.0
2013-04-11 14:00:00,14.98,14.99,14.97,14.99,16800.0,14.98,14.99,14.97,14.99,16800.0
2013-04-11 14:30:00,14.98,15.0,14.98,14.99,16000.0,14.98,15.0,14.98,14.99,16000.0
2013-04-11 15:00:00,14.99,14.99,14.73,14.81,40200.0,14.99,14.99,14.73,14.81,40200.0
2013-04-11 15:30:00,14.81,14.88,14.78,14.83,67200.0,14.81,14.88,14.78,14.83,67200.0
2013-04-12 09:30:00,14.73,14.87,14.73,14.81,4600.0,14.73,14.87,14.73,14.81,4600.0
2013-04-12 10:00:00,14.84,14.89,14.8,14.87,6600.0,14.84,14.89,14.8,14.87,6600.0
2013-04-12 10:30:00,14.88,15.01,14.86,14.97,14100.0,14.88,15.01,14.86,14.97,14100.0
2013-04-12 11:00:00,14.98,15.07,14.96,15.0,8400.0,14.98,15.07,14.96,15.0,8400.0
2013-04-12 11:30:00,15.0,15.06,15.0,15.06,2500.0,15.0,15.06,15.0,15.06,2500.0
2013-04-12 12:00:00,15.06,15.11,15.04,15.1,5600.0,15.06,15.11,15.04,15.1,5600.0
2013-04-12 12:30:00,15.1,15.1,14.98,15.0,11300.0,15.1,15.1,14.98,15.0,11300.0
2013-04-12 13:00:00,15.01,15.06,14.99,15.03,6500.0,15.01,15.06,14.99,15.03,6500.0
2013-04-12 13:30:00,15.05,15.11,15.03,15.11,12700.0,15.05,15.11,15.03,15.11,12700.0
2013-04-12 14:00:00,15.08,15.2,15.06,15.06,16000.0,15.08,15.2,15.06,15.06,16000.0
2013-04-12 14:30:00,15.03,15.04,14.96,15.01,3300.0,15.03,15.04,14.96,15.01,3300.0
2013-04-12 15:00:00,15.0,15.05,14.98,15.03,15100.0,15.0,15.05,14.98,15.03,15100.0
2013-04-12 15:30:00,15.03,15.07,15.01,15.05,26900.0,15.03,15.07,15.01,15.05,26900.0
2013-04-15 09:30:00,15.05,15.2,14.85,15.12,144200.0,15.05,15.2,14.85,15.12,144200.0
2013-04-15 10:00:00,15.1,15.14,15.03,15.14,13900.0,15.1,15.14,15.03,15.14,13900.0
2013-04-15 10:30:00,15.16,15.23,15.11,15.15,8000.0,15.16,15.23,15.11,15.15,8000.0
2013-04-15 11:00:00,15.16,15.21,15.12,15.2,29300.0,15.16,15.21,15.12,15.2,29300.0
2013-04-15 11:30:00,15.19,15.28,15.16,15.23,35200.0,15.19,15.28,15.16,15.23,35200.0
2013-04-15 12:00:00,15.22,15.24,15.11,15.14,44100.0,15.22,15.24,15.11,15.14,44100.0
2013-04-15 12:30:00,15.12,15.17,15.12,15.16,8000.0,15.12,15.17,15.12,15.16,8000.0
2013-04-15 13:00:00,15.16,15.19,15.11,15.19,12300.0,15.16,15.19,15.11,15.19,12300.0
2013-04-15 13:30:00,15.18,15.19,15.16,15.19,6800.0,15.18,15.19,15.16,15.19,6800.0
2013-04-15 14:00:00,15.17,15.19,15.05,15.06,29200.0,15.17,15.19,15.05,15.06,29200.0
2013-04-15 14:30:00,15.06,15.11,15.04,15.05,16500.0,15.06,15.11,15.04,15.05,16500.0
2013-04-15 15:00:00,15.07,15.09,14.77,15.0,301400.0,15.07,15.09,14.77,15.0,301400.0
2013-04-15 15:30:00,15.01,15.18,15.0,15.13,119100.0,15.01,15.18,15.0,15.13,119100.0
2013-04-16 09:30:00,15.0,15.0,14.86,14.86,185900.0,15.0,15.0,14.86,14.86,185900.0
2013-04-16 10:00:00,14.82,14.88,14.61,14.8,125300.0,14.82,14.88,14.61,14.8,125300.0
2013-04-16 10:30:00,14.81,14.81,14.42,14.6,154000.0,14.81,14.81,14.42,14.6,154000.0
2013-04-16 11:00:00,14.61,14.74,14.61,14.69,32200.0,14.61,14.74,14.61,14.69,32200.0
2013-04-16 11:30:00,14.7,14.76,14.69,14.76,10700.0,14.7,14.76,14.69,14.76,10700.0
2013-04-16 12:00:00,14.78,14.92,14.78,14.9,26200.0,14.78,14.92,14.78,14.9,26200.0
2013-04-16 12:30:00,14.9,14.91,14.81,14.85,11400.0,14.9,14.91,14.81,14.85,11400.0
2013-04-16 13:00:00,14.85,14.89,14.82,14.85,26600.0,14.85,14.89,14.82,14.85,26600.0
2013-04-16 13:30:00,14.85,14.9,14.85,14.9,27300.0,14.85,14.9,14.85,14.9,27300.0
2013-04-16 14:00:00,14.91,15.11,14.91,15.08,118900.0,14.91,15.11,14.91,15.08,118900.0
2013-04-16 14:30:00,15.11,15.21,15.1,15.12,18600.0,15.11,15.21,15.1,15.12,18600.0
2013-04-16 15:00:00,15.14,15.19,15.1,15.13,36900.0,15.14,15.19,15.1,15.13,36900.0
2013-04-16 15:30:00,15.13,15.22,15.13,15.21,97500.0,15.13,15.22,15.13,15.21,97500.0
2013-04-17 09:30:00,15.05,15.12,14.95,15.01,30200.0,15.05,15.12,14.95,15.01,30200.0
2013-04-17 10:00:00,15.03,15.05,14.95,14.95,46100.0,15.03,15.05,14.95,14.95,46100.0
2013-04-17 10:30:00,14.95,14.97,14.9,14.93,18100.0,14.95,14.97,14.9,14.93,18100.0
2013-04-17 11:00:00,14.96,15.06,14.95,14.95,14300.0,14.96,15.06,14.95,14.95,14300.0
2013-04-17 11:30:00,14.96,15.05,14.95,15.04,11500.0,14.96,15.05,14.95,15.04,11500.0
2013-04-17 12:00:00,15.04,15.04,14.99,15.0,11900.0,15.04,15.04,14.99,15.0,11900.0
2013-04-17 12:30:00,14.98,15.01,14.97,14.97,4500.0,14.98,15.01,14.97,14.97,4500.0
2013-04-17 13:00:00,14.96,15.01,14.96,15.0,10900.0,14.96,15.01,14.96,15.0,10900.0
2013-04-17 13:30:00,15.0,15.03,15.0,15.0,11600.0,15.0,15.03,15.0,15.0,11600.0
2013-04-17 14:00:00,15.0,15.04,14.98,15.04,16800.0,15.0,15.04,14.98,15.04,16800.0
2013-04-17 14:30:00,15.05,15.06,15.02,15.06,9500.0,15.05,15.06,15.02,15.06,9500.0
2013-04-17 15:00:00,15.07,15.16,15.05,15.05,16900.0,15.07,15.16,15.05,15.05,16900.0
2013-04-17 15:30:00,15.05,15.08,15.05,15.05,44500.0,15.05,15.08,15.05,15.05,44500.0
2013-04-18 09:30:00,15.03,15.13,15.03,15.1,6900.0,15.03,15.13,15.03,15.1,6900.0
2013-04-18 10:00:00,15.08,15.1,15.04,15.07,14400.0,15.08,15.1,15.04,15.07,14400.0
2013-04-18 10:30:00,15.09,15.17,15.07,15.17,4100.0,15.09,15.17,15.07,15.17,4100.0
2013-04-18 11:00:00,15.12,15.12,15.06,15.1,14700.0,15.12,15.12,15.06,15.1,14700.0
2013-04-18 11:30:00,15.1,15.17,15.1,15.15,10900.0,15.1,15.17,15.1,15.15,10900.0
2013-04-18 12:00:00,15.15,15.16,15.0,15.01,73400.0,15.15,15.16,15.0,15.01,73400.0
2013-04-18 12:30:00,15.0,15.09,15.0,15.05,9300.0,15.0,15.09,15.0,15.05,9300.0
2013-04-18 13:00:00,15.07,15.1,15.03,15.06,4300.0,15.07,15.1,15.03,15.06,4300.0
2013-04-18 13:30:00,15.09,15.09,15.03,15.05,16800.0,15.09,15.09,15.03,15.05,16800.0
2013-04-18 14:00:00,15.05,15.1,15.02,15.06,17600.0,15.05,15.1,15.02,15.06,17600.0
2013-04-18 14:30:00,15.05,15.05,15.0,15.02,22700.0,15.05,15.05,15.0,15.02,22700.0
2013-04-18 15:00:00,15.01,15.03,14.99,15.03,21200.0,15.01,15.03,14.99,15.03,21200.0
2013-04-18 15:30:00,15.02,15.11,15.0,15.11,44500.0,15.02,15.11,15.0,15.11,44500.0
2013-04-19 09:30:00,15.1,15.1,14.96,15.01,134200.0,15.1,15.1,14.96,15.01,134200.0
2013-04-19 10:00:00,15.04,15.11,15.03,15.09,6900.0,15.04,15.11,15.03,15.09,6900.0
2013-04-19 10:30:00,15.09,15.11,15.04,15.1,3200.0,15.09,15.11,15.04,15.1,3200.0
2013-04-19 11:00:00,15.09,15.17,15.06,15.16,5500.0,15.09,15.17,15.06,15.16,5500.0
2013-04-19 11:30:00,15.16,15.17,15.13,15.15,4000.0,15.16,15.17,15.13,15.15,4000.0
2013-04-19 12:00:00,15.17,15.18,15.13,15.17,4500.0,15.17,15.18,15.13,15.17,4500.0
2013-04-19 12:30:00,15.17,15.19,15.13,15.14,12500.0,15.17,15.19,15.13,15.14,12500.0
2013-04-19 13:00:00,15.14,15.16,15.13,15.14,12900.0,15.14,15.16,15.13,15.14,12900.0
2013-04-19 13:30:00,15.14,15.14,15.09,15.11,23500.0,15.14,15.14,15.09,15.11,23500.0
2013-04-19 14:00:00,15.11,15.13,15.1,15.11,14400.0,15.11,15.13,15.1,15.11,14400.0
2013-04-19 14:30:00,15.11,15.12,15.1,15.11,14900.0,15.11,15.12,15.1,15.11,14900.0
2013-04-19 15:00:00,15.11,15.15,15.1,15.1,22000.0,15.11,15.15,15.1,15.1,22000.0
2013-04-19 15:30:00,15.1,15.17,15.1,15.16,55300.0,15.1,15.17,15.1,15.16,55300.0
2013-04-22 09:30:00,15.2,15.2,15.08,15.1,11100.0,15.2,15.2,15.08,15.1,11100.0
2013-04-22 10:00:00,15.1,15.19,15.06,15.18,13700.0,15.1,15.19,15.06,15.18,13700.0
2013-04-22 10:30:00,15.17,15.4,15.13,15.4,40600.0,15.17,15.4,15.13,15.4,40600.0
2013-04-22 11:00:00,15.4,15.46,15.3,15.45,19600.0,15.4,15.46,15.3,15.45,19600.0
2013-04-22 11:30:00,15.46,15.5,15.44,15.47,17000.0,15.46,15.5,15.44,15.47,17000.0
2013-04-22 12:00:00,15.48,15.48,15.44,15.47,16800.0,15.48,15.48,15.44,15.47,16800.0
2013-04-22 12:30:00,15.47,15.56,15.47,15.51,69700.0,15.47,15.56,15.47,15.51,69700.0
2013-04-22 13:00:00,15.5,15.54,15.5,15.52,18000.0,15.5,15.54,15.5,15.52,18000.0
2013-04-22 13:30:00,15.52,15.63,15.51,15.62,49100.0,15.52,15.63,15.51,15.62,49100.0
2013-04-22 14:00:00,15.62,15.63,15.54,15.55,25200.0,15.62,15.63,15.54,15.55,25200.0
2013-04-22 14:30:00,15.55,15.65,15.55,15.58,33900.0,15.55,15.65,15.55,15.58,33900.0
2013-04-22 15:00:00,15.57,15.63,15.57,15.6,38400.0,15.57,15.63,15.57,15.6,38400.0
2013-04-22 15:30:00,15.61,15.71,15.54,15.55,84700.0,15.61,15.71,15.54,15.55,84700.0
2013-04-23 09:30:00,15.58,15.75,15.56,15.69,14500.0,15.58,15.75,15.56,15.69,14500.0
2013-04-23 10:00:00,15.71,15.75,15.68,15.74,12800.0,15.71,15.75,15.68,15.74,12800.0
2013-04-23 10:30:00,15.72,15.75,15.67,15.74,32100.0,15.72,15.75,15.67,15.74,32100.0
2013-04-23 11:00:00,15.75,15.75,15.74,15.75,20400.0,15.75,15.75,15.74,15.75,20400.0
2013-04-23 11:30:00,15.75,15.75,15.74,15.75,17200.0,15.75,15.75,15.74,15.75,17200.0
2013-04-23 12:00:00,15.75,15.75,15.74,15.75,61600.0,15.75,15.75,15.74,15.75,61600.0
2013-04-23 12:30:00,15.75,15.75,15.74,15.75,16900.0,15.75,15.75,15.74,15.75,16900.0
2013-04-23 13:00:00,15.75,15.85,15.74,15.83,50000.0,15.75,15.85,15.74,15.83,50000.0
2013-04-23 13:30:00,15.84,15.86,15.81,15.85,65900.0,15.84,15.86,15.81,15.85,65900.0
2013-04-23 14:00:00,15.84,15.85,15.84,15.85,21300.0,15.84,15.85,15.84,15.85,21300.0
2013-04-23 14:30:00,15.85,15.85,15.79,15.83,71600.0,15.85,15.85,15.79,15.83,71600.0
2013-04-23 15:00:00,15.82,15.82,15.72,15.77,45900.0,15.82,15.82,15.72,15.77,45900.0
2013-04-23 15:30:00,15.77,15.79,15.7,15.78,46400.0,15.77,15.79,15.7,15.78,46400.0
2013-04-24 09:30:00,15.76,15.89,15.68,15.79,16600.0,15.76,15.89,15.68,15.79,16600.0
2013-04-24 10:00:00,15.77,15.79,15.74,15.79,5000.0,15.77,15.79,15.74,15.79,5000.0
2013-04-24 10:30:00,15.8,15.8,15.73,15.77,20100.0,15.8,15.8,15.73,15.77,20100.0
2013-04-24 11:00:00,15.77,15.8,15.7,15.8,42800.0,15.77,15.8,15.7,15.8,42800.0
2013-04-24 11:30:00,15.8,15.9,15.79,15.88,16400.0,15.8,15.9,15.79,15.88,16400.0
2013-04-24 12:00:00,15.87,15.9,15.82,15.9,12200.0,15.87,15.9,15.82,15.9,12200.0
2013-04-24 12:30:00,15.9,15.9,15.83,15.86,27500.0,15.9,15.9,15.83,15.86,27500.0
2013-04-24 13:00:00,15.86,15.9,15.85,15.89,7100.0,15.86,15.9,15.85,15.89,7100.0
2013-04-24 13:30:00,15.9,15.91,15.79,15.85,114100.0,15.9,15.91,15.79,15.85,114100.0
2013-04-24 14:00:00,15.87,15.88,15.86,15.88,13000.0,15.87,15.88,15.86,15.88,13000.0
2013-04-24 14:30:00,15.88,15.92,15.87,15.91,33800.0,15.88,15.92,15.87,15.91,33800.0
2013-04-24 15:00:00,15.91,15.94,15.91,15.93,57500.0,15.91,15.94,15.91,15.93,57500.0
2013-04-24 15:30:00,15.94,16.0,15.93,15.97,126400.0,15.94,16.0,15.93,15.97,126400.0
2013-04-25 09:30:00,15.95,16.0,15.64,15.88,179200.0,15.95,16.0,15.64,15.88,179200.0
2013-04-25 10:00:00,15.86,15.86,15.19,15.62,209700.0,15.86,15.86,15.19,15.62,209700.0
2013-04-25 10:30:00,15.64,15.64,15.53,15.58,18100.0,15.64,15.64,15.53,15.58,18100.0
2013-04-25 11:00:00,15.59,15.86,15.58,15.64,47900.0,15.59,15.86,15.58,15.64,47900.0
2013-04-25 11:30:00,15.64,15.74,15.64,15.73,12000.0,15.64,15.74,15.64,15.73,12000.0
2013-04-25 12:00:00,15.73,15.91,15.73,15.91,31500.0,15.73,15.91,15.73,15.91,31500.0
2013-04-25 12:30:00,15.9,15.95,15.9,15.92,11300.0,15.9,15.95,15.9,15.92,11300.0
2013-04-25 13:00:00,15.95,15.95,15.89,15.94,8900.0,15.95,15.95,15.89,15.94,8900.0
2013-04-25 13:30:00,15.94,15.95,15.88,15.89,11200.0,15.94,15.95,15.88,15.89,11200.0
2013-04-25 14:00:00,15.92,15.93,15.88,15.89,6800.0,15.92,15.93,15.88,15.89,6800.0
2013-04-25 14:30:00,15.88,15.91,15.84,15.86,14700.0,15.88,15.91,15.84,15.86,14700.0
2013-04-25 15:00:00,15.83,15.89,15.82,15.84,9900.0,15.83,15.89,15.82,15.84,9900.0
2013-04-25 15:30:00,15.85,15.88,15.83,15.84,42200.0,15.85,15.88,15.83,15.84,42200.0
2013-04-26 09:30:00,15.82,15.83,15.79,15.82,1300.0,15.82,15.83,15.79,15.82,1300.0
2013-04-26 10:00:00,15.85,15.86,15.48,15.63,33100.0,15.85,15.86,15.48,15.63,33100.0
2013-04-26 10:30:00,15.66,15.72,15.55,15.72,2200.0,15.66,15.72,15.55,15.72,2200.0
2013-04-26 11:00:00,15.64,15.64,15.52,15.55,3300.0,15.64,15.64,15.52,15.55,3300.0
2013-04-26 11:30:00,15.53,15.64,15.51,15.51,9600.0,15.53,15.64,15.51,15.51,9600.0
2013-04-26 12:00:00,15.51,15.51,15.29,15.34,11400.0,15.51,15.51,15.29,15.34,11400.0
2013-04-26 12:30:00,15.35,15.38,15.23,15.29,11900.0,15.35,15.38,15.23,15.29,11900.0
2013-04-26 13:00:00,15.29,15.32,15.23,15.28,6000.0,15.29,15.32,15.23,15.28,6000.0
2013-04-26 13:30:00,15.29,15.29,15.25,15.28,3400.0,15.29,15.29,15.25,15.28,3400.0
2013-04-26 14:00:00,15.29,15.29,15.25,15.25,2800.0,15.29,15.29,15.25,15.25,2800.0
2013-04-26 14:30:00,15.29,15.43,15.2,15.2,14000.0,15.29,15.43,15.2,15.2,14000.0
2013-04-26 15:00:00,15.2,15.3,15.18,15.28,8600.0,15.2,15.3,15.18,15.28,8600.0
2013-04-26 15:30:00,15.25,15.29,15.22,15.22,43500.0,15.25,15.29,15.22,15.22,43500.0
2013-04-29 09:30:00,15.3,15.3,15.23,15.29,4300.0,15.3,15.3,15.23,15.29,4300.0
2013-04-29 10:00:00,15.3,15.3,15.15,15.15,4800.0,15.3,15.3,15.15,15.15,4800.0
2013-04-29 10:30:00,15.18,15.22,15.13,15.14,3200.0,15.18,15.22,15.13,15.14,3200.0
2013-04-29 11:00:00,15.14,15.2,15.05,15.09,7700.0,15.14,15.2,15.05,15.09,7700.0
2013-04-29 11:30:00,15.07,15.13,15.05,15.08,15000.0,15.07,15.13,15.05,15.08,15000.0
2013-04-29 12:00:00,15.08,15.13,14.98,14.99,16600.0,15.08,15.13,14.98,14.99,16600.0
2013-04-29 12:30:00,14.99,15.01,14.96,14.96,14800.0,14.99,15.01,14.96,14.96,14800.0
2013-04-29 13:00:00,14.96,14.98,14.95,14.97,6900.0,14.96,14.98,14.95,14.97,6900.0
2013-04-29 13:30:00,14.98,15.01,14.97,14.99,18200.0,14.98,15.01,14.97,14.99,18200.0
2013-04-29 14:00:00,15.0,15.01,14.78,14.86,35900.0,15.0,15.01,14.78,14.86,35900.0
2013-04-29 14:30:00,14.87,14.87,14.69,14.81,9700.0,14.87,14.87,14.69,14.81,9700.0
2013-04-29 15:00:00,14.81,14.81,14.6,14.71,31200.0,14.81,14.81,14.6,14.71,31200.0
2013-04-29 15:30:00,14.72,14.81,14.72,14.8,45900.0,14.72,14.81,14.72,14.8,45900.0
2013-04-30 09:30:00,14.79,14.8,14.76,14.79,3500.0,14.79,14.8,14.76,14.79,3500.0
2013-04-30 10:00:00,14.8,14.94,14.8,14.88,5600.0,14.8,14.94,14.8,14.88,5600.0
2013-04-30 10:30:00,14.86,14.94,14.8,14.94,5200.0,14.86,14.94,14.8,14.94,5200.0
2013-04-30 11:00:00,14.94,14.98,14.94,14.97,2800.0,14.94,14.98,14.94,14.97,2800.0
2013-04-30 11:30:00,14.98,15.0,14.96,15.0,4200.0,14.98,15.0,14.96,15.0,4200.0
2013-04-30 12:00:00,14.98,15.05,14.98,15.02,54200.0,14.98,15.05,14.98,15.02,54200.0
2013-04-30 12:30:00,15.01,15.11,14.99,15.08,25800.0,15.01,15.11,14.99,15.08,25800.0
2013-04-30 13:00:00,15.08,15.14,15.07,15.08,16900.0,15.08,15.14,15.07,15.08,16900.0
2013-04-30 13:30:00,15.08,15.11,15.01,15.05,24100.0,15.08,15.11,15.01,15.05,24100.0
2013-04-30 14:00:00,15.04,15.11,15.04,15.11,6800.0,15.04,15.11,15.04,15.11,6800.0
2013-04-30 14:30:00,15.12,15.15,15.06,15.12,29400.0,15.12,15.15,15.06,15.12,29400.0
2013-04-30 15:00:00,15.13,15.13,15.08,15.1,15900.0,15.13,15.13,15.08,15.1,15900.0
2013-04-30 15:30:00,15.1,15.22,15.07,15.22,64400.0,15.1,15.22,15.07,15.22,64400.0
2013-05-01 09:30:00,15.19,15.2,15.1,15.12,17900.0,15.19,15.2,15.1,15.12,17900.0
2013-05-01 10:00:00,15.11,15.19,15.1,15.16,12300.0,15.11,15.19,15.1,15.16,12300.0
2013-05-01 10:30:00,15.15,15.23,15.1,15.2,43800.0,15.15,15.23,15.1,15.2,43800.0
2013-05-01 11:00:00,15.21,15.26,15.15,15.21,16200.0,15.21,15.26,15.15,15.21,16200.0
2013-05-01 11:30:00,15.21,15.24,15.14,15.24,16800.0,15.21,15.24,15.14,15.24,16800.0
2013-05-01 12:00:00,15.2,15.29,15.2,15.2,11700.0,15.2,15.29,15.2,15.2,11700.0
2013-05-01 12:30:00,15.2,15.27,15.2,15.25,16500.0,15.2,15.27,15.2,15.25,16500.0
2013-05-01 13:00:00,15.22,15.25,15.2,15.23,19200.0,15.22,15.25,15.2,15.23,19200.0
2013-05-01 13:30:00,15.23,15.24,15.2,15.2,13600.0,15.23,15.24,15.2,15.2,13600.0
2013-05-01 14:00:00,15.21,15.26,15.19,15.23,16700.0,15.21,15.26,15.19,15.23,16700.0
2013-05-01 14:30:00,15.22,15.25,15.2,15.2,9700.0,15.22,15.25,15.2,15.2,9700.0
2013-05-01 15:00:00,15.2,15.25,15.19,15.2,28600.0,15.2,15.25,15.19,15.2,28600.0
2013-05-01 15:30:00,15.2,15.21,15.1,15.2,50900.0,15.2,15.21,15.1,15.2,50900.0
2013-05-02 09:30:00,15.21,15.32,15.14,15.21,9800.0,15.21,15.32,15.14,15.21,9800.0
2013-05-02 10:00:00,15.21,15.29,15.18,15.19,8600.0,15.21,15.29,15.18,15.19,8600.0
2013-05-02 10:30:00,15.2,15.32,15.2,15.3,17000.0,15.2,15.32,15.2,15.3,17000.0
2013-05-02 11:00:00,15.31,15.41,15.22,15.41,10400.0,15.31,15.41,15.22,15.41,10400.0
2013-05-02 11:30:00,15.41,15.47,15.37,15.4,17400.0,15.41,15.47,15.37,15.4,17400.0
2013-05-02 12:00:00,15.4,15.53,15.37,15.52,7700.0,15.4,15.53,15.37,15.52,7700.0
2013-05-02 12:30:00,15.5,15.52,15.38,15.44,31900.0,15.5,15.52,15.38,15.44,31900.0
2013-05-02 13:00:00,15.42,15.59,15.37,15.56,128200.0,15.42,15.59,15.37,15.56,128200.0
2013-05-02 13:30:00,15.55,15.85,15.5,15.8,154400.0,15.55,15.85,15.5,15.8,154400.0
2013-05-02 14:00:00,15.8,15.96,15.78,15.81,68600.0,15.8,15.96,15.78,15.81,68600.0
2013-05-02 14:30:00,15.83,15.87,15.7,15.71,41500.0,15.83,15.87,15.7,15.71,41500.0
2013-05-02 15:00:00,15.72,15.76,15.5,15.5,73300.0,15.72,15.76,15.5,15.5,73300.0
2013-05-02 15:30:00,15.51,15.73,15.5,15.66,90400.0,15.51,15.73,15.5,15.66,90400.0
2013-05-03 09:30:00,15.96,16.14,15.32,16.02,236300.0,15.96,16.14,15.32,16.02,236300.0
2013-05-03 10:00:00,16.02,16.16,16.0,16.15,248400.0,16.02,16.16,16.0,16.15,248400.0
2013-05-03 10:30:00,16.15,16.24,16.1,16.16,53800.0,16.15,16.24,16.1,16.16,53800.0
2013-05-03 11:00:00,16.14,16.28,16.13,16.24,91000.0,16.14,16.28,16.13,16.24,91000.0
2013-05-03 11:30:00,16.24,16.25,16.24,16.25,31600.0,16.24,16.25,16.24,16.25,31600.0
2013-05-03 12:00:00,16.24,16.35,16.24,16.26,49300.0,16.24,16.35,16.24,16.26,49300.0
2013-05-03 12:30:00,16.27,16.32,16.27,16.32,24500.0,16.27,16.32,16.27,16.32,24500.0
2013-05-03 13:00:00,16.31,16.32,16.14,16.23,46400.0,16.31,16.32,16.14,16.23,46400.0
2013-05-03 13:30:00,16.21,16.34,16.21,16.34,13400.0,16.21,16.34,16.21,16.34,13400.0
2013-05-03 14:00:00,16.34,16.38,16.28,16.31,50400.0,16.34,16.38,16.28,16.31,50400.0
2013-05-03 14:30:00,16.31,16.39,16.29,16.33,22300.0,16.31,16.39,16.29,16.33,22300.0
2013-05-03 15:00:00,16.32,16.36,16.27,16.3,35500.0,16.32,16.36,16.27,16.3,35500.0
2013-05-03 15:30:00,16.28,16.4,16.28,16.39,64200.0,16.28,16.4,16.28,16.39,64200.0
2013-05-06 09:30:00,16.44,16.55,16.4,16.49,124400.0,16.44,16.55,16.4,16.49,124400.0
2013-05-06 10:00:00,16.5,16.6,16.46,16.6,40700.0,16.5,16.6,16.46,16.6,40700.0
2013-05-06 10:30:00,16.58,16.62,16.51,16.62,26000.0,16.58,16.62,16.51,16.62,26000.0
2013-05-06 11:00:00,16.58,16.68,16.5,16.57,37600.0,16.58,16.68,16.5,16.57,37600.0
2013-05-06 11:30:00,16.57,16.76,16.57,16.76,69000.0,16.57,16.76,16.57,16.76,69000.0
2013-05-06 12:00:00,16.73,16.74,16.57,16.61,41800.0,16.73,16.74,16.57,16.61,41800.0
2013-05-06 12:30:00,16.63,16.73,16.6,16.73,9100.0,16.63,16.73,16.6,16.73,9100.0
2013-05-06 13:00:00,16.73,16.73,16.56,16.6,16500.0,16.73,16.73,16.56,16.6,16500.0
2013-05-06 13:30:00,16.61,16.62,16.55,16.59,11700.0,16.61,16.62,16.55,16.59,11700.0
2013-05-06 14:00:00,16.58,16.7,16.52,16.69,18400.0,16.58,16.7,16.52,16.69,18400.0
2013-05-06 14:30:00,16.65,16.72,16.62,16.71,19900.0,16.65,16.72,16.62,16.71,19900.0
2013-05-06 15:00:00,16.71,16.77,16.61,16.63,53000.0,16.71,16.77,16.61,16.63,53000.0
2013-05-06 15:30:00,16.63,16.73,16.46,16.5,113300.0,16.63,16.73,16.46,16.5,113300.0
2013-05-07 09:30:00,15.54,15.99,15.09,15.69,407500.0,15.54,15.99,15.09,15.69,407500.0
2013-05-07 10:00:00,15.7,15.99,15.66,15.97,71200.0,15.7,15.99,15.66,15.97,71200.0
2013-05-07 10:30:00,15.99,15.99,15.68,15.86,48700.0,15.99,15.99,15.68,15.86,48700.0
2013-05-07 11:00:00,15.8,15.91,15.78,15.87,28100.0,15.8,15.91,15.78,15.87,28100.0
2013-05-07 11:30:00,15.88,15.88,15.58,15.6,31100.0,15.88,15.88,15.58,15.6,31100.0
2013-05-07 12:00:00,15.6,15.81,15.56,15.57,21300.0,15.6,15.81,15.56,15.57,21300.0
2013-05-07 12:30:00,15.57,15.71,15.54,15.6,46200.0,15.57,15.71,15.54,15.6,46200.0
2013-05-07 13:00:00,15.63,15.72,15.6,15.65,135700.0,15.63,15.72,15.6,15.65,135700.0
2013-05-07 13:30:00,15.64,15.83,15.64,15.83,39500.0,15.64,15.83,15.64,15.83,39500.0
2013-05-07 14:00:00,15.81,15.88,15.77,15.85,295600.0,15.81,15.88,15.77,15.85,295600.0
2013-05-07 14:30:00,15.84,15.88,15.67,15.67,60400.0,15.84,15.88,15.67,15.67,60400.0
2013-05-07 15:00:00,15.66,15.73,15.49,15.51,147400.0,15.66,15.73,15.49,15.51,147400.0
2013-05-07 15:30:00,15.51,15.66,15.49,15.51,265300.0,15.51,15.66,15.49,15.51,265300.0
2013-05-08 09:30:00,15.55,15.77,15.51,15.77,15800.0,15.55,15.77,15.51,15.77,15800.0
2013-05-08 10:00:00,15.74,15.75,15.61,15.64,23300.0,15.74,15.75,15.61,15.64,23300.0
2013-05-08 10:30:00,15.65,15.66,15.58,15.64,80300.0,15.65,15.66,15.58,15.64,80300.0
2013-05-08 11:00:00,15.64,15.64,15.58,15.6,21900.0,15.64,15.64,15.58,15.6,21900.0
2013-05-08 11:30:00,15.6,15.61,15.54,15.58,7900.0,15.6,15.61,15.54,15.58,7900.0
2013-05-08 12:00:00,15.58,15.65,15.57,15.6,43700.0,15.58,15.65,15.57,15.6,43700.0
2013-05-08 12:30:00,15.62,15.65,15.61,15.62,108000.0,15.62,15.65,15.61,15.62,108000.0
2013-05-08 13:00:00,15.62,15.62,15.61,15.62,38900.0,15.62,15.62,15.61,15.62,38900.0
2013-05-08 13:30:00,15.62,15.7,15.62,15.64,41400.0,15.62,15.7,15.62,15.64,41400.0
2013-05-08 14:00:00,15.64,15.77,15.62,15.77,47100.0,15.64,15.77,15.62,15.77,47100.0
2013-05-08 14:30:00,15.76,15.77,15.6,15.63,39500.0,15.76,15.77,15.6,15.63,39500.0
2013-05-08 15:00:00,15.63,15.75,15.63,15.74,18200.0,15.63,15.75,15.63,15.74,18200.0
2013-05-08 15:30:00,15.75,15.77,15.6,15.6,58000.0,15.75,15.77,15.6,15.6,58000.0
2013-05-09 09:30:00,15.61,15.64,15.4,15.4,38100.0,15.61,15.64,15.4,15.4,38100.0
2013-05-09 10:00:00,15.41,15.54,15.41,15.47,26800.0,15.41,15.54,15.41,15.47,26800.0
2013-05-09 10:30:00,15.49,15.53,15.46,15.47,67000.0,15.49,15.53,15.46,15.47,67000.0
2013-05-09 11:00:00,15.49,15.5,15.45,15.45,21500.0,15.49,15.5,15.45,15.45,21500.0
2013-05-09 11:30:00,15.45,15.45,15.33,15.36,23900.0,15.45,15.45,15.33,15.36,23900.0
2013-05-09 12:00:00,15.31,15.35,15.14,15.22,22000.0,15.31,15.35,15.14,15.22,22000.0
2013-05-09 12:30:00,15.23,15.36,15.23,15.33,31900.0,15.23,15.36,15.23,15.33,31900.0
2013-05-09 13:00:00,15.33,15.48,15.32,15.44,29300.0,15.33,15.48,15.32,15.44,29300.0
2013-05-09 13:30:00,15.45,15.54,15.44,15.53,34200.0,15.45,15.54,15.44,15.53,34200.0
2013-05-09 14:00:00,15.52,15.52,15.44,15.5,23100.0,15.52,15.52,15.44,15.5,23100.0
2013-05-09 14:30:00,15.5,15.51,15.4,15.4,19900.0,15.5,15.51,15.4,15.4,19900.0
2013-05-09 15:00:00,15.42,15.43,15.27,15.34,74700.0,15.42,15.43,15.27,15.34,74700.0
2013-05-09 15:30:00,15.38,15.39,15.3,15.34,82400.0,15.38,15.39,15.3,15.34,82400.0
2013-05-10 09:30:00,15.42,15.46,15.36,15.42,24300.0,15.42,15.46,15.36,15.42,24300.0
2013-05-10 10:00:00,15.42,15.42,15.26,15.38,9500.0,15.42,15.42,15.26,15.38,9500.0
2013-05-10 10:30:00,15.4,15.43,15.3,15.43,5500.0,15.4,15.43,15.3,15.43,5500.0
2013-05-10 11:00:00,15.43,15.43,15.28,15.35,24300.0,15.43,15.43,15.28,15.35,24300.0
2013-05-10 11:30:00,15.36,15.36,15.25,15.29,8600.0,15.36,15.36,15.25,15.29,8600.0
2013-05-10 12:00:00,15.25,15.33,15.23,15.25,10000.0,15.25,15.33,15.23,15.25,10000.0
2013-05-10 12:30:00,15.25,15.34,15.24,15.25,11700.0,15.25,15.34,15.24,15.25,11700.0
2013-05-10 13:00:00,15.25,15.25,15.18,15.2,13800.0,15.25,15.25,15.18,15.2,13800.0
2013-05-10 13:30:00,15.2,15.2,15.09,15.18,40900.0,15.2,15.2,15.09,15.18,40900.0
2013-05-10 14:00:00,15.18,15.18,15.17,15.18,7600.0,15.18,15.18,15.17,15.18,7600.0
2013-05-10 14:30:00,15.18,15.18,15.17,15.18,13600.0,15.18,15.18,15.17,15.18,13600.0
2013-05-10 15:00:00,15.18,15.25,15.01,15.19,73100.0,15.18,15.25,15.01,15.19,73100.0
2013-05-10 15:30:00,15.2,15.25,15.0,15.2,175900.0,15.2,15.25,15.0,15.2,175900.0
2013-05-13 09:30:00,15.15,15.21,15.07,15.13,13500.0,15.15,15.21,15.07,15.13,13500.0
2013-05-13 10:00:00,15.16,15.26,15.16,15.24,30800.0,15.16,15.26,15.16,15.24,30800.0
2013-05-13 10:30:00,15.25,15.25,15.14,15.25,25900.0,15.25,15.25,15.14,15.25,25900.0
2013-05-13 11:00:00,15.24,15.25,15.2,15.21,18500.0,15.24,15.25,15.2,15.21,18500.0
2013-05-13 11:30:00,15.21,15.25,15.15,15.25,11900.0,15.21,15.25,15.15,15.25,11900.0
2013-05-13 12:00:00,15.25,15.26,15.2,15.25,7100.0,15.25,15.26,15.2,15.25,7100.0
2013-05-13 12:30:00,15.25,15.28,15.19,15.21,8200.0,15.25,15.28,15.19,15.21,8200.0
2013-05-13 13:00:00,15.2,15.25,15.15,15.16,8100.0,15.2,15.25,15.15,15.16,8100.0
2013-05-13 13:30:00,15.17,15.21,15.15,15.2,8000.0,15.17,15.21,15.15,15.2,8000.0
2013-05-13 14:00:00,15.19,15.21,15.13,15.16,11500.0,15.19,15.21,15.13,15.16,11500.0
2013-05-13 14:30:00,15.2,15.46,15.16,15.38,53300.0,15.2,15.46,15.16,15.38,53300.0
2013-05-13 15:00:00,15.37,15.5,15.32,15.43,61200.0,15.37,15.5,15.32,15.43,61200.0
2013-05-13 15:30:00,15.45,15.5,15.39,15.46,100700.0,15.45,15.5,15.39,15.46,100700.0
2013-05-14 09:30:00,15.5,15.67,15.43,15.54,21900.0,15.5,15.67,15.43,15.54,21900.0
2013-05-14 10:00:00,15.61,15.73,15.61,15.71,4900.0,15.61,15.73,15.61,15.71,4900.0
2013-05-14 10:30:00,15.73,15.74,15.57,15.61,10700.0,15.73,15.74,15.57,15.61,10700.0
2013-05-14 11:00:00,15.59,15.64,15.46,15.46,12800.0,15.59,15.64,15.46,15.46,12800.0
2013-05-14 11:30:00,15.45,15.53,15.4,15.51,12600.0,15.45,15.53,15.4,15.51,12600.0
2013-05-14 12:00:00,15.5,15.51,15.37,15.37,11100.0,15.5,15.51,15.37,15.37,11100.0
2013-05-14 12:30:00,15.41,15.41,15.28,15.29,11400.0,15.41,15.41,15.28,15.29,11400.0
2013-05-14 13:00:00,15.32,15.33,15.06,15.1,28900.0,15.32,15.33,15.06,15.1,28900.0
2013-05-14 13:30:00,15.12,15.31,15.07,15.25,58300.0,15.12,15.31,15.07,15.25,58300.0
2013-05-14 14:00:00,15.23,15.28,15.18,15.22,11800.0,15.23,15.28,15.18,15.22,11800.0
2013-05-14 14:30:00,15.22,15.4,15.19,15.34,73700.0,15.22,15.4,15.19,15.34,73700.0
2013-05-14 15:00:00,15.36,15.5,15.27,15.5,25600.0,15.36,15.5,15.27,15.5,25600.0
2013-05-14 15:30:00,15.49,15.51,15.44,15.45,63400.0,15.49,15.51,15.44,15.45,63400.0
2013-05-15 09:30:00,15.47,15.62,15.34,15.55,8900.0,15.47,15.62,15.34,15.55,8900.0
2013-05-15 10:00:00,15.55,15.58,15.44,15.47,7200.0,15.55,15.58,15.44,15.47,7200.0
2013-05-15 10:30:00,15.48,15.51,15.47,15.47,5300.0,15.48,15.51,15.47,15.47,5300.0
2013-05-15 11:00:00,15.5,15.5,15.43,15.45,6000.0,15.5,15.5,15.43,15.45,6000.0
2013-05-15 11:30:00,15.44,15.45,15.37,15.37,2800.0,15.44,15.45,15.37,15.37,2800.0
2013-05-15 12:00:00,15.36,15.39,15.3,15.32,10700.0,15.36,15.39,15.3,15.32,10700.0
2013-05-15 12:30:00,15.34,15.38,15.3,15.33,3300.0,15.34,15.38,15.3,15.33,3300.0
2013-05-15 13:00:00,15.32,15.36,15.31,15.31,2800.0,15.32,15.36,15.31,15.31,2800.0
2013-05-15 13:30:00,15.32,15.33,15.21,15.21,9000.0,15.32,15.33,15.21,15.21,9000.0
2013-05-15 14:00:00,15.23,15.23,15.17,15.2,3900.0,15.23,15.23,15.17,15.2,3900.0
2013-05-15 14:30:00,15.22,15.27,15.2,15.24,3700.0,15.22,15.27,15.2,15.24,3700.0
2013-05-15 15:00:00,15.23,15.27,15.15,15.16,14700.0,15.23,15.27,15.15,15.16,14700.0
2013-05-15 15:30:00,15.17,15.17,15.04,15.1,43600.0,15.17,15.17,15.04,15.1,43600.0
2013-05-16 09:30:00,14.98,15.5,14.98,15.49,58600.0,14.98,15.5,14.98,15.49,58600.0
2013-05-16 10:00:00,15.49,15.5,15.37,15.48,23100.0,15.49,15.5,15.37,15.48,23100.0
2013-05-16 10:30:00,15.49,15.5,15.45,15.47,111300.0,15.49,15.5,15.45,15.47,111300.0
2013-05-16 11:00:00,15.47,15.54,15.47,15.49,45600.0,15.47,15.54,15.47,15.49,45600.0
2013-05-16 11:30:00,15.5,15.51,15.47,15.48,26400.0,15.5,15.51,15.47,15.48,26400.0
2013-05-16 12:00:00,15.49,15.5,15.47,15.5,10100.0,15.49,15.5,15.47,15.5,10100.0
2013-05-16 12:30:00,15.5,15.5,15.46,15.48,6600.0,15.5,15.5,15.46,15.48,6600.0
2013-05-16 13:00:00,15.48,15.49,15.45,15.46,7300.0,15.48,15.49,15.45,15.46,7300.0
2013-05-16 13:30:00,15.47,15.49,15.46,15.47,13400.0,15.47,15.49,15.46,15.47,13400.0
2013-05-16 14:00:00,15.47,15.5,15.46,15.49,14500.0,15.47,15.5,15.46,15.49,14500.0
2013-05-16 14:30:00,15.5,15.5,15.43,15.46,23200.0,15.5,15.5,15.43,15.46,23200.0
2013-05-16 15:00:00,15.45,15.49,15.44,15.46,21700.0,15.45,15.49,15.44,15.46,21700.0
2013-05-16 15:30:00,15.45,15.5,15.41,15.49,47800.0,15.45,15.5,15.41,15.49,47800.0
2013-05-17 09:30:00,15.75,15.76,15.48,15.6,46600.0,15.75,15.76,15.48,15.6,46600.0
2013-05-17 10:00:00,15.6,15.74,15.6,15.66,12100.0,15.6,15.74,15.6,15.66,12100.0
2013-05-17 10:30:00,15.69,15.7,15.65,15.66,26700.0,15.69,15.7,15.65,15.66,26700.0
2013-05-17 11:00:00,15.66,15.66,15.49,15.57,44100.0,15.66,15.66,15.49,15.57,44100.0
2013-05-17 11:30:00,15.56,15.59,15.38,15.38,12200.0,15.56,15.59,15.38,15.38,12200.0
2013-05-17 12:00:00,15.38,15.52,15.36,15.52,8200.0,15.38,15.52,15.36,15.52,8200.0
2013-05-17 12:30:00,15.52,15.56,15.48,15.55,29300.0,15.52,15.56,15.48,15.55,29300.0
2013-05-17 13:00:00,15.55,15.56,15.51,15.51,14400.0,15.55,15.56,15.51,15.51,14400.0
2013-05-17 13:30:00,15.51,15.51,15.49,15.5,11400.0,15.51,15.51,15.49,15.5,11400.0
2013-05-17 14:00:00,15.5,15.51,15.5,15.51,8100.0,15.5,15.51,15.5,15.51,8100.0
2013-05-17 14:30:00,15.51,15.51,15.5,15.51,24900.0,15.51,15.51,15.5,15.51,24900.0
2013-05-17 15:00:00,15.5,15.55,15.48,15.5,28400.0,15.5,15.55,15.48,15.5,28400.0
2013-05-17 15:30:00,15.5,15.73,15.5,15.71,102900.0,15.5,15.73,15.5,15.71,102900.0
2013-05-20 09:30:00,15.63,15.74,15.54,15.64,16800.0,15.63,15.74,15.54,15.64,16800.0
2013-05-20 10:00:00,15.63,15.79,15.63,15.69,23400.0,15.63,15.79,15.63,15.69,23400.0
2013-05-20 10:30:00,15.69,15.8,15.68,15.8,29100.0,15.69,15.8,15.68,15.8,29100.0
2013-05-20 11:00:00,15.82,16.07,15.82,16.0,39500.0,15.82,16.07,15.82,16.0,39500.0
2013-05-20 11:30:00,16.03,16.05,15.95,16.04,66400.0,16.03,16.05,15.95,16.04,66400.0
2013-05-20 12:00:00,16.04,16.04,15.96,16.0,91900.0,16.04,16.04,15.96,16.0,91900.0
2013-05-20 12:30:00,15.99,15.99,15.89,15.97,10000.0,15.99,15.99,15.89,15.97,10000.0
2013-05-20 13:00:00,15.96,16.0,15.86,15.86,22000.0,15.96,16.0,15.86,15.86,22000.0
2013-05-20 13:30:00,15.87,15.9,15.84,15.87,17500.0,15.87,15.9,15.84,15.87,17500.0
2013-05-20 14:00:00,15.87,15.9,15.86,15.9,13000.0,15.87,15.9,15.86,15.9,13000.0
2013-05-20 14:30:00,15.9,15.95,15.89,15.92,84700.0,15.9,15.95,15.89,15.92,84700.0
2013-05-20 15:00:00,15.92,15.93,15.86,15.9,64600.0,15.92,15.93,15.86,15.9,64600.0
2013-05-20 15:30:00,15.9,15.9,15.81,15.9,76300.0,15.9,15.9,15.81,15.9,76300.0
2013-05-21 09:30:00,15.94,16.0,15.86,15.96,7300.0,15.94,16.0,15.86,15.96,7300.0
2013-05-21 10:00:00,15.99,15.99,15.9,15.9,3200.0,15.99,15.99,15.9,15.9,3200.0
2013-05-21 10:30:00,15.9,15.93,15.89,15.9,12900.0,15.9,15.93,15.89,15.9,12900.0
2013-05-21 11:00:00,15.89,15.91,15.86,15.86,3300.0,15.89,15.91,15.86,15.86,3300.0
2013-05-21 11:30:00,15.89,15.91,15.88,15.9,1400.0,15.89,15.91,15.88,15.9,1400.0
2013-05-21 12:00:00,15.9,15.91,15.89,15.9,5900.0,15.9,15.91,15.89,15.9,5900.0
2013-05-21 12:30:00,15.92,15.92,15.87,15.88,10800.0,15.92,15.92,15.87,15.88,10800.0
2013-05-21 13:00:00,15.85,15.89,15.78,15.78,8200.0,15.85,15.89,15.78,15.78,8200.0
2013-05-21 13:30:00,15.77,15.77,15.66,15.69,9700.0,15.77,15.77,15.66,15.69,9700.0
2013-05-21 14:00:00,15.71,15.71,15.61,15.61,12700.0,15.71,15.71,15.61,15.61,12700.0
2013-05-21 14:30:00,15.61,15.73,15.61,15.73,7500.0,15.61,15.73,15.61,15.73,7500.0
2013-05-21 15:00:00,15.73,15.89,15.73,15.75,10700.0,15.73,15.89,15.73,15.75,10700.0
2013-05-21 15:30:00,15.76,15.85,15.75,15.81,39700.0,15.76,15.85,15.75,15.81,39700.0
2013-05-22 09:30:00,15.82,15.87,15.7,15.75,4600.0,15.82,15.87,15.7,15.75,4600.0
2013-05-22 10:00:00,15.72,15.76,15.67,15.68,16000.0,15.72,15.76,15.67,15.68,16000.0
2013-05-22 10:30:00,15.71,15.72,15.53,15.67,15300.0,15.71,15.72,15.53,15.67,15300.0
2013-05-22 11:00:00,15.66,15.69,15.62,15.69,5100.0,15.66,15.69,15.62,15.69,5100.0
2013-05-22 11:30:00,15.7,15.72,15.68,15.68,3900.0,15.7,15.72,15.68,15.68,3900.0
2013-05-22 12:00:00,15.71,15.71,15.63,15.67,6000.0,15.71,15.71,15.63,15.67,6000.0
2013-05-22 12:30:00,15.66,15.71,15.66,15.71,2200.0,15.66,15.71,15.66,15.71,2200.0
2013-05-22 13:00:00,15.71,15.71,15.58,15.58,3600.0,15.71,15.71,15.58,15.58,3600.0
2013-05-22 13:30:00,15.58,15.59,15.51,15.56,6000.0,15.58,15.59,15.51,15.56,6000.0
2013-05-22 14:00:00,15.57,15.6,15.38,15.38,23600.0,15.57,15.6,15.38,15.38,23600.0
2013-05-22 14:30:00,15.38,15.38,15.34,15.35,16500.0,15.38,15.38,15.34,15.35,16500.0
2013-05-22 15:00:00,15.35,15.35,15.23,15.24,28300.0,15.35,15.35,15.23,15.24,28300.0
2013-05-22 15:30:00,15.24,15.29,15.2,15.27,42400.0,15.24,15.29,15.2,15.27,42400.0
2013-05-23 09:30:00,15.05,15.13,14.66,15.02,34100.0,15.05,15.13,14.66,15.02,34100.0
2013-05-23 10:00:00,14.99,15.29,14.99,15.29,19300.0,14.99,15.29,14.99,15.29,19300.0
2013-05-23 10:30:00,15.29,15.31,15.14,15.21,10800.0,15.29,15.31,15.14,15.21,10800.0
2013-05-23 11:00:00,15.24,15.38,15.23,15.35,7100.0,15.24,15.38,15.23,15.35,7100.0
2013-05-23 11:30:00,15.36,15.38,15.27,15.28,6700.0,15.36,15.38,15.27,15.28,6700.0
2013-05-23 12:00:00,15.28,15.31,15.2,15.23,12200.0,15.28,15.31,15.2,15.23,12200.0
2013-05-23 12:30:00,15.22,15.27,15.2,15.24,8900.0,15.22,15.27,15.2,15.24,8900.0
2013-05-23 13:00:00,15.25,15.29,15.19,15.2,12200.0,15.25,15.29,15.19,15.2,12200.0
2013-05-23 13:30:00,15.22,15.29,15.22,15.29,7800.0,15.22,15.29,15.22,15.29,7800.0
2013-05-23 14:00:00,15.3,15.4,15.27,15.4,10300.0,15.3,15.4,15.27,15.4,10300.0
2013-05-23 14:30:00,15.39,15.39,15.29,15.33,13700.0,15.39,15.39,15.29,15.33,13700.0
2013-05-23 15:00:00,15.33,15.4,15.29,15.3,12800.0,15.33,15.4,15.29,15.3,12800.0
2013-05-23 15:30:00,15.29,15.38,15.29,15.35,50700.0,15.29,15.38,15.29,15.35,50700.0
2013-05-24 09:30:00,15.5,15.5,15.37,15.41,19000.0,15.5,15.5,15.37,15.41,19000.0
2013-05-24 10:00:00,15.38,15.46,15.38,15.38,6800.0,15.38,15.46,15.38,15.38,6800.0
2013-05-24 10:30:00,15.41,15.43,15.25,15.39,18500.0,15.41,15.43,15.25,15.39,18500.0
2013-05-24 11:00:00,15.4,15.4,15.31,15.34,8600.0,15.4,15.4,15.31,15.34,8600.0
2013-05-24 11:30:00,15.36,15.36,15.29,15.31,2300.0,15.36,15.36,15.29,15.31,2300.0
2013-05-24 12:00:00,15.31,15.39,15.29,15.35,4900.0,15.31,15.39,15.29,15.35,4900.0
2013-05-24 12:30:00,15.33,15.38,15.28,15.37,2000.0,15.33,15.38,15.28,15.37,2000.0
2013-05-24 13:00:00,15.37,15.4,15.33,15.36,5200.0,15.37,15.4,15.33,15.36,5200.0
2013-05-24 13:30:00,15.35,15.35,15.32,15.32,4900.0,15.35,15.35,15.32,15.32,4900.0
2013-05-24 14:00:00,15.32,15.35,15.32,15.33,3100.0,15.32,15.35,15.32,15.33,3100.0
2013-05-24 14:30:00,15.35,15.39,15.34,15.36,9100.0,15.35,15.39,15.34,15.36,9100.0
2013-05-24 15:00:00,15.37,15.38,15.28,15.29,17700.0,15.37,15.38,15.28,15.29,17700.0
2013-05-24 15:30:00,15.29,15.29,15.17,15.22,78100.0,15.29,15.29,15.17,15.22,78100.0
2013-05-28 09:30:00,15.36,15.55,15.23,15.24,14500.0,15.36,15.55,15.23,15.24,14500.0
2013-05-28 10:00:00,15.25,15.39,15.23,15.37,19100.0,15.25,15.39,15.23,15.37,19100.0
2013-05-28 10:30:00,15.36,15.38,15.34,15.35,8900.0,15.36,15.38,15.34,15.35,8900.0
2013-05-28 11:00:00,15.35,15.36,15.33,15.34,19800.0,15.35,15.36,15.33,15.34,19800.0
2013-05-28 11:30:00,15.35,15.35,15.21,15.21,9500.0,15.35,15.35,15.21,15.21,9500.0
2013-05-28 12:00:00,15.23,15.37,15.23,15.31,35000.0,15.23,15.37,15.23,15.31,35000.0
2013-05-28 12:30:00,15.31,15.33,15.22,15.33,14700.0,15.31,15.33,15.22,15.33,14700.0
2013-05-28 13:00:00,15.32,15.32,15.2,15.22,29300.0,15.32,15.32,15.2,15.22,29300.0
2013-05-28 13:30:00,15.21,15.23,15.16,15.21,16700.0,15.21,15.23,15.16,15.21,16700.0
2013-05-28 14:00:00,15.21,15.21,15.2,15.21,10300.0,15.21,15.21,15.2,15.21,10300.0
2013-05-28 14:30:00,15.21,15.21,15.19,15.2,20800.0,15.21,15.21,15.19,15.2,20800.0
2013-05-28 15:00:00,15.19,15.21,15.16,15.17,27300.0,15.19,15.21,15.16,15.17,27300.0
2013-05-28 15:30:00,15.16,15.21,14.96,14.98,79700.0,15.16,15.21,14.96,14.98,79700.0
2013-05-29 09:30:00,14.96,14.96,14.67,14.71,43900.0,14.96,14.96,14.67,14.71,43900.0
2013-05-29 10:00:00,14.72,14.78,14.66,14.69,52300.0,14.72,14.78,14.66,14.69,52300.0
2013-05-29 10:30:00,14.69,14.74,14.69,14.7,33100.0,14.69,14.74,14.69,14.7,33100.0
2013-05-29 11:00:00,14.7,14.75,14.53,14.75,81600.0,14.7,14.75,14.53,14.75,81600.0
2013-05-29 11:30:00,14.75,14.92,14.74,14.92,10400.0,14.75,14.92,14.74,14.92,10400.0
2013-05-29 12:00:00,14.93,14.95,14.79,14.9,22700.0,14.93,14.95,14.79,14.9,22700.0
2013-05-29 12:30:00,14.89,14.94,14.73,14.77,7600.0,14.89,14.94,14.73,14.77,7600.0
2013-05-29 13:00:00,14.75,14.78,14.69,14.7,13000.0,14.75,14.78,14.69,14.7,13000.0
2013-05-29 13:30:00,14.69,14.86,14.69,14.86,16300.0,14.69,14.86,14.69,14.86,16300.0
2013-05-29 14:00:00,14.87,14.9,14.79,14.81,24100.0,14.87,14.9,14.79,14.81,24100.0
2013-05-29 14:30:00,14.8,14.95,14.8,14.93,14100.0,14.8,14.95,14.8,14.93,14100.0
2013-05-29 15:00:00,14.93,14.97,14.89,14.96,59600.0,14.93,14.97,14.89,14.96,59600.0
2013-05-29 15:30:00,14.96,14.98,14.93,14.94,40100.0,14.96,14.98,14.93,14.94,40100.0
2013-05-30 09:30:00,14.99,15.0,14.71,14.86,14000.0,14.99,15.0,14.71,14.86,14000.0
2013-05-30 10:00:00,14.82,14.85,14.8,14.85,17700.0,14.82,14.85,14.8,14.85,17700.0
2013-05-30 10:30:00,14.85,14.85,14.79,14.83,4200.0,14.85,14.85,14.79,14.83,4200.0
2013-05-30 11:00:00,14.83,14.93,14.74,14.75,29800.0,14.83,14.93,14.74,14.75,29800.0
2013-05-30 11:30:00,14.75,14.95,14.75,14.95,32700.0,14.75,14.95,14.75,14.95,32700.0
2013-05-30 12:00:00,14.95,14.98,14.78,14.78,9300.0,14.95,14.98,14.78,14.78,9300.0
2013-05-30 12:30:00,14.78,14.8,14.74,14.8,6900.0,14.78,14.8,14.74,14.8,6900.0
2013-05-30 13:00:00,14.8,14.86,14.79,14.86,13100.0,14.8,14.86,14.79,14.86,13100.0
2013-05-30 13:30:00,14.86,14.95,14.85,14.93,13300.0,14.86,14.95,14.85,14.93,13300.0
2013-05-30 14:00:00,14.95,14.97,14.92,14.95,36200.0,14.95,14.97,14.92,14.95,36200.0
2013-05-30 14:30:00,14.95,15.0,14.88,15.0,68500.0,14.95,15.0,14.88,15.0,68500.0
2013-05-30 15:00:00,15.0,15.0,14.99,15.0,23600.0,15.0,15.0,14.99,15.0,23600.0
2013-05-30 15:30:00,15.0,15.0,14.95,14.97,49400.0,15.0,15.0,14.95,14.97,49400.0
2013-05-31 09:30:00,14.94,14.99,14.6,14.71,26300.0,14.94,14.99,14.6,14.71,26300.0
2013-05-31 10:00:00,14.75,14.89,14.71,14.81,8300.0,14.75,14.89,14.71,14.81,8300.0
2013-05-31 10:30:00,14.81,14.86,14.68,14.72,34800.0,14.81,14.86,14.68,14.72,34800.0
2013-05-31 11:00:00,14.72,14.75,14.71,14.74,15700.0,14.72,14.75,14.71,14.74,15700.0
2013-05-31 11:30:00,14.74,14.76,14.73,14.73,16300.0,14.74,14.76,14.73,14.73,16300.0
2013-05-31 12:00:00,14.73,14.75,14.68,14.75,21000.0,14.73,14.75,14.68,14.75,21000.0
2013-05-31 12:30:00,14.75,14.76,14.7,14.73,48700.0,14.75,14.76,14.7,14.73,48700.0
2013-05-31 13:00:00,14.73,14.76,14.73,14.75,9000.0,14.73,14.76,14.73,14.75,9000.0
2013-05-31 13:30:00,14.75,14.75,14.7,14.75,19500.0,14.75,14.75,14.7,14.75,19500.0
2013-05-31 14:00:00,14.74,14.75,14.66,14.75,48600.0,14.74,14.75,14.66,14.75,48600.0
2013-05-31 14:30:00,14.75,14.75,14.69,14.7,14600.0,14.75,14.75,14.69,14.7,14600.0
2013-05-31 15:00:00,14.7,14.73,14.67,14.72,16000.0,14.7,14.73,14.67,14.72,16000.0
2013-05-31 15:30:00,14.72,14.72,14.58,14.6,287300.0,14.72,14.72,14.58,14.6,287300.0
2013-06-03 09:30:00,14.69,14.89,14.66,14.84,16900.0,14.69,14.89,14.66,14.84,16900.0
2013-06-03 10:00:00,14.84,14.96,14.68,14.68,14400.0,14.84,14.96,14.68,14.68,14400.0
2013-06-03 10:30:00,14.69,14.72,14.68,14.71,7600.0,14.69,14.72,14.68,14.71,7600.0
2013-06-03 11:00:00,14.7,14.7,14.56,14.56,9500.0,14.7,14.7,14.56,14.56,9500.0
2013-06-03 11:30:00,14.56,14.57,14.53,14.57,12000.0,14.56,14.57,14.53,14.57,12000.0
2013-06-03 12:00:00,14.57,14.59,14.54,14.54,9700.0,14.57,14.59,14.54,14.54,9700.0
2013-06-03 12:30:00,14.55,14.56,14.55,14.56,10500.0,14.55,14.56,14.55,14.56,10500.0
2013-06-03 13:00:00,14.56,14.56,14.55,14.56,10900.0,14.56,14.56,14.55,14.56,10900.0
2013-06-03 13:30:00,14.56,14.63,14.55,14.63,21800.0,14.56,14.63,14.55,14.63,21800.0
2013-06-03 14:00:00,14.63,14.89,14.62,14.85,17300.0,14.63,14.89,14.62,14.85,17300.0
2013-06-03 14:30:00,14.86,14.86,14.71,14.82,17300.0,14.86,14.86,14.71,14.82,17300.0
2013-06-03 15:00:00,14.82,14.86,14.8,14.8,21800.0,14.82,14.86,14.8,14.8,21800.0
2013-06-03 15:30:00,14.81,15.0,14.81,15.0,78500.0,14.81,15.0,14.81,15.0,78500.0
2013-06-04 09:30:00,15.03,15.23,14.94,15.01,7700.0,15.03,15.23,14.94,15.01,7700.0
2013-06-04 10:00:00,15.06,15.09,14.94,15.07,20300.0,15.06,15.09,14.94,15.07,20300.0
2013-06-04 10:30:00,15.07,15.09,14.99,15.0,19200.0,15.07,15.09,14.99,15.0,19200.0
2013-06-04 11:00:00,15.0,15.17,15.0,15.04,27100.0,15.0,15.17,15.0,15.04,27100.0
2013-06-04 11:30:00,15.05,15.16,14.99,15.09,17000.0,15.05,15.16,14.99,15.09,17000.0
2013-06-04 12:00:00,15.1,15.15,15.08,15.08,15200.0,15.1,15.15,15.08,15.08,15200.0
2013-06-04 12:30:00,15.09,15.23,15.09,15.21,67600.0,15.09,15.23,15.09,15.21,67600.0
2013-06-04 13:00:00,15.23,15.24,15.16,15.18,12000.0,15.23,15.24,15.16,15.18,12000.0
2013-06-04 13:30:00,15.18,15.2,15.09,15.11,27000.0,15.18,15.2,15.09,15.11,27000.0
2013-06-04 14:00:00,15.11,15.13,15.01,15.1,7800.0,15.11,15.13,15.01,15.1,7800.0
2013-06-04 14:30:00,15.1,15.21,15.1,15.21,27500.0,15.1,15.21,15.1,15.21,27500.0
2013-06-04 15:00:00,15.21,15.27,15.18,15.21,34300.0,15.21,15.27,15.18,15.21,34300.0
2013-06-04 15:30:00,15.21,15.26,15.09,15.26,110600.0,15.21,15.26,15.09,15.26,110600.0
2013-06-05 09:30:00,15.2,15.43,15.2,15.21,15700.0,15.2,15.43,15.2,15.21,15700.0
2013-06-05 10:00:00,15.23,15.3,15.23,15.27,13000.0,15.23,15.3,15.23,15.27,13000.0
2013-06-05 10:30:00,15.28,15.3,15.17,15.17,7500.0,15.28,15.3,15.17,15.17,7500.0
2013-06-05 11:00:00,15.16,15.22,15.13,15.2,4400.0,15.16,15.22,15.13,15.2,4400.0
2013-06-05 11:30:00,15.2,15.23,15.12,15.17,14800.0,15.2,15.23,15.12,15.17,14800.0
2013-06-05 12:00:00,15.18,15.18,15.13,15.16,6700.0,15.18,15.18,15.13,15.16,6700.0
2013-06-05 12:30:00,15.17,15.18,15.12,15.14,4900.0,15.17,15.18,15.12,15.14,4900.0
2013-06-05 13:00:00,15.14,15.24,15.14,15.22,10000.0,15.14,15.24,15.14,15.22,10000.0
2013-06-05 13:30:00,15.22,15.29,15.22,15.28,7700.0,15.22,15.29,15.22,15.28,7700.0
2013-06-05 14:00:00,15.28,15.29,15.26,15.28,6800.0,15.28,15.29,15.26,15.28,6800.0
2013-06-05 14:30:00,15.28,15.3,15.27,15.3,12000.0,15.28,15.3,15.27,15.3,12000.0
2013-06-05 15:00:00,15.3,15.36,15.29,15.31,29400.0,15.3,15.36,15.29,15.31,29400.0
2013-06-05 15:30:00,15.3,15.32,15.29,15.29,49200.0,15.3,15.32,15.29,15.29,49200.0
2013-06-06 09:30:00,15.26,15.4,15.22,15.4,15400.0,15.26,15.4,15.22,15.4,15400.0
2013-06-06 10:00:00,15.44,15.57,15.44,15.53,23300.0,15.44,15.57,15.44,15.53,23300.0
2013-06-06 10:30:00,15.55,15.59,15.49,15.57,71600.0,15.55,15.59,15.49,15.57,71600.0
2013-06-06 11:00:00,15.57,15.7,15.56,15.66,71100.0,15.57,15.7,15.56,15.66,71100.0
2013-06-06 11:30:00,15.66,15.66,15.54,15.57,61600.0,15.66,15.66,15.54,15.57,61600.0
2013-06-06 12:00:00,15.56,15.6,15.56,15.59,25900.0,15.56,15.6,15.56,15.59,25900.0
2013-06-06 12:30:00,15.59,15.6,15.59,15.6,19300.0,15.59,15.6,15.59,15.6,19300.0
2013-06-06 13:00:00,15.59,15.66,15.59,15.61,25200.0,15.59,15.66,15.59,15.61,25200.0
2013-06-06 13:30:00,15.62,15.63,15.58,15.59,64500.0,15.62,15.63,15.58,15.59,64500.0
2013-06-06 14:00:00,15.59,15.61,15.58,15.61,37000.0,15.59,15.61,15.58,15.61,37000.0
2013-06-06 14:30:00,15.61,15.65,15.6,15.65,26600.0,15.61,15.65,15.6,15.65,26600.0
2013-06-06 15:00:00,15.64,15.65,15.59,15.6,59300.0,15.64,15.65,15.59,15.6,59300.0
2013-06-06 15:30:00,15.6,15.73,15.6,15.71,81200.0,15.6,15.73,15.6,15.71,81200.0
2013-06-07 09:30:00,15.73,15.73,15.52,15.52,16400.0,15.73,15.73,15.52,15.52,16400.0
2013-06-07 10:00:00,15.54,15.67,15.54,15.58,18000.0,15.54,15.67,15.54,15.58,18000.0
2013-06-07 10:30:00,15.58,15.68,15.57,15.68,17600.0,15.58,15.68,15.57,15.68,17600.0
2013-06-07 11:00:00,15.68,15.72,15.67,15.71,38400.0,15.68,15.72,15.67,15.71,38400.0
2013-06-07 11:30:00,15.71,15.77,15.7,15.72,12500.0,15.71,15.77,15.7,15.72,12500.0
2013-06-07 12:00:00,15.7,15.77,15.66,15.66,20300.0,15.7,15.77,15.66,15.66,20300.0
2013-06-07 12:30:00,15.66,15.73,15.66,15.73,15200.0,15.66,15.73,15.66,15.73,15200.0
2013-06-07 13:00:00,15.74,15.75,15.69,15.7,10900.0,15.74,15.75,15.69,15.7,10900.0
2013-06-07 13:30:00,15.7,15.73,15.68,15.71,32100.0,15.7,15.73,15.68,15.71,32100.0
2013-06-07 14:00:00,15.71,15.85,15.71,15.83,13300.0,15.71,15.85,15.71,15.83,13300.0
2013-06-07 14:30:00,15.83,15.93,15.83,15.9,19300.0,15.83,15.93,15.83,15.9,19300.0
2013-06-07 15:00:00,15.9,15.91,15.84,15.9,45100.0,15.9,15.91,15.84,15.9,45100.0
2013-06-07 15:30:00,15.9,16.0,15.89,15.98,154700.0,15.9,16.0,15.89,15.98,154700.0
2013-06-10 09:30:00,16.0,16.0,15.62,15.73,127100.0,16.0,16.0,15.62,15.73,127100.0
2013-06-10 10:00:00,15.67,15.83,15.66,15.78,10500.0,15.67,15.83,15.66,15.78,10500.0
2013-06-10 10:30:00,15.75,15.75,15.62,15.62,6800.0,15.75,15.75,15.62,15.62,6800.0
2013-06-10 11:00:00,15.63,15.65,15.39,15.39,32300.0,15.63,15.65,15.39,15.39,32300.0
2013-06-10 11:30:00,15.4,15.5,15.4,15.5,15300.0,15.4,15.5,15.4,15.5,15300.0
2013-06-10 12:00:00,15.51,15.56,15.47,15.54,10200.0,15.51,15.56,15.47,15.54,10200.0
2013-06-10 12:30:00,15.54,15.63,15.51,15.6,11800.0,15.54,15.63,15.51,15.6,11800.0
2013-06-10 13:00:00,15.6,15.68,15.52,15.67,18200.0,15.6,15.68,15.52,15.67,18200.0
2013-06-10 13:30:00,15.67,15.83,15.66,15.79,17600.0,15.67,15.83,15.66,15.79,17600.0
2013-06-10 14:00:00,15.78,15.82,15.67,15.67,27700.0,15.78,15.82,15.67,15.67,27700.0
2013-06-10 14:30:00,15.68,15.84,15.66,15.76,41600.0,15.68,15.84,15.66,15.76,41600.0
2013-06-10 15:00:00,15.76,15.77,15.68,15.69,30700.0,15.76,15.77,15.68,15.69,30700.0
2013-06-10 15:30:00,15.69,15.73,15.66,15.68,78100.0,15.69,15.73,15.66,15.68,78100.0
2013-06-11 09:30:00,15.55,15.55,15.24,15.25,17500.0,15.55,15.55,15.24,15.25,17500.0
2013-06-11 10:00:00,15.25,15.41,15.24,15.36,17300.0,15.25,15.41,15.24,15.36,17300.0
2013-06-11 10:30:00,15.36,15.43,15.3,15.33,9400.0,15.36,15.43,15.3,15.33,9400.0
2013-06-11 11:00:00,15.34,15.59,15.3,15.59,9700.0,15.34,15.59,15.3,15.59,9700.0
2013-06-11 11:30:00,15.6,15.65,15.57,15.6,7600.0,15.6,15.65,15.57,15.6,7600.0
2013-06-11 12:00:00,15.56,15.56,15.34,15.34,5800.0,15.56,15.56,15.34,15.34,5800.0
2013-06-11 12:30:00,15.35,15.41,15.3,15.4,6400.0,15.35,15.41,15.3,15.4,6400.0
2013-06-11 13:00:00,15.41,15.46,15.41,15.43,5300.0,15.41,15.46,15.41,15.43,5300.0
2013-06-11 13:30:00,15.42,15.47,15.42,15.44,12500.0,15.42,15.47,15.42,15.44,12500.0
2013-06-11 14:00:00,15.43,15.5,15.43,15.48,6800.0,15.43,15.5,15.43,15.48,6800.0
2013-06-11 14:30:00,15.48,15.51,15.46,15.51,7500.0,15.48,15.51,15.46,15.51,7500.0
2013-06-11 15:00:00,15.51,15.51,15.43,15.43,10900.0,15.51,15.51,15.43,15.43,10900.0
2013-06-11 15:30:00,15.43,15.44,15.42,15.42,35900.0,15.43,15.44,15.42,15.42,35900.0
2013-06-12 09:30:00,15.45,15.69,15.45,15.66,20000.0,15.45,15.69,15.45,15.66,20000.0
2013-06-12 10:00:00,15.68,15.68,15.55,15.55,10100.0,15.68,15.68,15.55,15.55,10100.0
2013-06-12 10:30:00,15.56,15.65,15.51,15.53,10600.0,15.56,15.65,15.51,15.53,10600.0
2013-06-12 11:00:00,15.49,15.62,15.49,15.6,5000.0,15.49,15.62,15.49,15.6,5000.0
2013-06-12 11:30:00,15.6,15.63,15.59,15.61,5600.0,15.6,15.63,15.59,15.61,5600.0
2013-06-12 12:00:00,15.62,15.62,15.46,15.58,11800.0,15.62,15.62,15.46,15.58,11800.0
2013-06-12 12:30:00,15.57,15.57,15.43,15.56,6300.0,15.57,15.57,15.43,15.56,6300.0
2013-06-12 13:00:00,15.56,15.63,15.55,15.57,9900.0,15.56,15.63,15.55,15.57,9900.0
2013-06-12 13:30:00,15.55,15.62,15.49,15.54,14400.0,15.55,15.62,15.49,15.54,14400.0
2013-06-12 14:00:00,15.52,15.53,15.45,15.45,9600.0,15.52,15.53,15.45,15.45,9600.0
2013-06-12 14:30:00,15.47,15.5,15.36,15.36,11600.0,15.47,15.5,15.36,15.36,11600.0
2013-06-12 15:00:00,15.37,15.43,15.3,15.33,13400.0,15.37,15.43,15.3,15.33,13400.0
2013-06-12 15:30:00,15.32,15.34,15.25,15.26,43300.0,15.32,15.34,15.25,15.26,43300.0
2013-06-13 09:30:00,15.25,15.36,15.25,15.29,1700.0,15.25,15.36,15.25,15.29,1700.0
2013-06-13 10:00:00,15.32,15.48,15.32,15.44,7000.0,15.32,15.48,15.32,15.44,7000.0
2013-06-13 10:30:00,15.45,15.6,15.44,15.49,15700.0,15.45,15.6,15.44,15.49,15700.0
2013-06-13 11:00:00,15.49,15.64,15.48,15.63,9400.0,15.49,15.64,15.48,15.63,9400.0
2013-06-13 11:30:00,15.6,15.7,15.6,15.7,8400.0,15.6,15.7,15.6,15.7,8400.0
2013-06-13 12:00:00,15.7,15.7,15.65,15.66,4000.0,15.7,15.7,15.65,15.66,4000.0
2013-06-13 12:30:00,15.66,15.7,15.61,15.64,13200.0,15.66,15.7,15.61,15.64,13200.0
2013-06-13 13:00:00,15.64,15.65,15.63,15.63,4200.0,15.64,15.65,15.63,15.63,4200.0
2013-06-13 13:30:00,15.64,15.64,15.6,15.63,15800.0,15.64,15.64,15.6,15.63,15800.0
2013-06-13 14:00:00,15.62,15.65,15.62,15.65,10500.0,15.62,15.65,15.62,15.65,10500.0
2013-06-13 14:30:00,15.65,15.67,15.64,15.65,12800.0,15.65,15.67,15.64,15.65,12800.0
2013-06-13 15:00:00,15.66,15.66,15.5,15.5,52600.0,15.66,15.66,15.5,15.5,52600.0
2013-06-13 15:30:00,15.51,15.51,15.42,15.47,49500.0,15.51,15.51,15.42,15.47,49500.0
2013-06-14 09:30:00,15.44,15.56,15.31,15.4,22600.0,15.44,15.56,15.31,15.4,22600.0
2013-06-14 10:00:00,15.34,15.41,15.32,15.38,6100.0,15.34,15.41,15.32,15.38,6100.0
2013-06-14 10:30:00,15.35,15.39,15.27,15.29,12700.0,15.35,15.39,15.27,15.29,12700.0
2013-06-14 11:00:00,15.27,15.27,15.1,15.15,23900.0,15.27,15.27,15.1,15.15,23900.0
2013-06-14 11:30:00,15.19,15.25,15.1,15.15,12900.0,15.19,15.25,15.1,15.15,12900.0
2013-06-14 12:00:00,15.18,15.35,15.14,15.35,16000.0,15.18,15.35,15.14,15.35,16000.0
2013-06-14 12:30:00,15.35,15.43,15.3,15.39,9600.0,15.35,15.43,15.3,15.39,9600.0
2013-06-14 13:00:00,15.36,15.38,15.31,15.33,8500.0,15.36,15.38,15.31,15.33,8500.0
2013-06-14 13:30:00,15.32,15.35,15.24,15.27,50500.0,15.32,15.35,15.24,15.27,50500.0
2013-06-14 14:00:00,15.29,15.38,15.17,15.21,43800.0,15.29,15.38,15.17,15.21,43800.0
2013-06-14 14:30:00,15.23,15.28,15.22,15.23,12500.0,15.23,15.28,15.22,15.23,12500.0
2013-06-14 15:00:00,15.24,15.26,15.2,15.21,18300.0,15.24,15.26,15.2,15.21,18300.0
2013-06-14 15:30:00,15.22,15.26,15.18,15.2,32300.0,15.22,15.26,15.18,15.2,32300.0
2013-06-17 09:30:00,15.31,15.74,15.21,15.33,172000.0,15.31,15.74,15.21,15.33,172000.0
2013-06-17 10:00:00,15.33,15.65,15.33,15.65,70500.0,15.33,15.65,15.33,15.65,70500.0
2013-06-17 10:30:00,15.7,15.88,15.66,15.87,74800.0,15.7,15.88,15.66,15.87,74800.0
2013-06-17 11:00:00,15.87,15.89,15.85,15.89,53800.0,15.87,15.89,15.85,15.89,53800.0
2013-06-17 11:30:00,15.9,15.91,15.78,15.84,36600.0,15.9,15.91,15.78,15.84,36600.0
2013-06-17 12:00:00,15.84,15.9,15.84,15.87,19000.0,15.84,15.9,15.84,15.87,19000.0
2013-06-17 12:30:00,15.87,15.91,15.82,15.85,61700.0,15.87,15.91,15.82,15.85,61700.0
2013-06-17 13:00:00,15.85,15.92,15.84,15.91,18600.0,15.85,15.92,15.84,15.91,18600.0
2013-06-17 13:30:00,15.91,15.93,15.9,15.92,24300.0,15.91,15.93,15.9,15.92,24300.0
2013-06-17 14:00:00,15.92,15.92,15.85,15.86,47200.0,15.92,15.92,15.85,15.86,47200.0
2013-06-17 14:30:00,15.86,15.88,15.83,15.83,42300.0,15.86,15.88,15.83,15.83,42300.0
2013-06-17 15:00:00,15.84,15.87,15.81,15.86,86200.0,15.84,15.87,15.81,15.86,86200.0
2013-06-17 15:30:00,15.86,15.9,15.86,15.87,85600.0,15.86,15.9,15.86,15.87,85600.0
2013-06-18 09:30:00,15.88,15.88,15.62,15.74,14900.0,15.88,15.88,15.62,15.74,14900.0
2013-06-18 10:00:00,15.72,15.82,15.72,15.79,16600.0,15.72,15.82,15.72,15.79,16600.0
2013-06-18 10:30:00,15.79,15.81,15.69,15.73,24300.0,15.79,15.81,15.69,15.73,24300.0
2013-06-18 11:00:00,15.74,15.79,15.71,15.76,17500.0,15.74,15.79,15.71,15.76,17500.0
2013-06-18 11:30:00,15.77,15.79,15.73,15.74,36200.0,15.77,15.79,15.73,15.74,36200.0
2013-06-18 12:00:00,15.74,15.78,15.71,15.77,22000.0,15.74,15.78,15.71,15.77,22000.0
2013-06-18 12:30:00,15.79,15.8,15.75,15.8,22900.0,15.79,15.8,15.75,15.8,22900.0
2013-06-18 13:00:00,15.79,15.79,15.75,15.79,11600.0,15.79,15.79,15.75,15.79,11600.0
2013-06-18 13:30:00,15.79,15.8,15.7,15.79,19000.0,15.79,15.8,15.7,15.79,19000.0
2013-06-18 14:00:00,15.79,15.79,15.69,15.76,23500.0,15.79,15.79,15.69,15.76,23500.0
2013-06-18 14:30:00,15.74,15.75,15.71,15.74,19800.0,15.74,15.75,15.71,15.74,19800.0
2013-06-18 15:00:00,15.73,15.76,15.72,15.76,15100.0,15.73,15.76,15.72,15.76,15100.0
2013-06-18 15:30:00,15.76,15.76,15.68,15.72,48800.0,15.76,15.76,15.68,15.72,48800.0
2013-06-19 09:30:00,15.67,15.88,15.65,15.78,14600.0,15.67,15.88,15.65,15.78,14600.0
2013-06-19 10:00:00,15.8,15.92,15.8,15.87,29200.0,15.8,15.92,15.8,15.87,29200.0
2013-06-19 10:30:00,15.86,15.89,15.85,15.89,22100.0,15.86,15.89,15.85,15.89,22100.0
2013-06-19 11:00:00,15.89,16.0,15.89,15.95,56800.0,15.89,16.0,15.89,15.95,56800.0
2013-06-19 11:30:00,15.95,15.99,15.94,15.97,49200.0,15.95,15.99,15.94,15.97,49200.0
2013-06-19 12:00:00,15.98,15.98,15.95,15.96,16200.0,15.98,15.98,15.95,15.96,16200.0
2013-06-19 12:30:00,15.97,15.99,15.97,15.98,15700.0,15.97,15.99,15.97,15.98,15700.0
2013-06-19 13:00:00,15.98,15.98,15.91,15.91,22400.0,15.98,15.98,15.91,15.91,22400.0
2013-06-19 13:30:00,15.9,15.9,15.84,15.84,17800.0,15.9,15.9,15.84,15.84,17800.0
2013-06-19 14:00:00,15.84,15.9,15.76,15.85,20300.0,15.84,15.9,15.76,15.85,20300.0
2013-06-19 14:30:00,15.85,15.87,15.65,15.65,34700.0,15.85,15.87,15.65,15.65,34700.0
2013-06-19 15:00:00,15.65,15.66,15.51,15.6,42500.0,15.65,15.66,15.51,15.6,42500.0
2013-06-19 15:30:00,15.61,15.69,15.56,15.61,70100.0,15.61,15.69,15.56,15.61,70100.0
2013-06-20 09:30:00,15.46,15.55,15.26,15.32,10900.0,15.46,15.55,15.26,15.32,10900.0
2013-06-20 10:00:00,15.31,15.38,15.25,15.3,100300.0,15.31,15.38,15.25,15.3,100300.0
2013-06-20 10:30:00,15.29,15.43,15.26,15.42,14500.0,15.29,15.43,15.26,15.42,14500.0
2013-06-20 11:00:00,15.41,15.45,15.41,15.44,12300.0,15.41,15.45,15.41,15.44,12300.0
2013-06-20 11:30:00,15.43,15.46,15.41,15.42,10500.0,15.43,15.46,15.41,15.42,10500.0
2013-06-20 12:00:00,15.42,15.42,15.36,15.38,16700.0,15.42,15.42,15.36,15.38,16700.0
2013-06-20 12:30:00,15.39,15.49,15.36,15.42,6800.0,15.39,15.49,15.36,15.42,6800.0
2013-06-20 13:00:00,15.41,15.42,15.4,15.4,3700.0,15.41,15.42,15.4,15.4,3700.0
2013-06-20 13:30:00,15.41,15.51,15.41,15.51,9700.0,15.41,15.51,15.41,15.51,9700.0
2013-06-20 14:00:00,15.51,15.52,15.42,15.43,9000.0,15.51,15.52,15.42,15.43,9000.0
2013-06-20 14:30:00,15.42,15.51,15.42,15.43,22300.0,15.42,15.51,15.42,15.43,22300.0
2013-06-20 15:00:00,15.43,15.43,15.27,15.27,24600.0,15.43,15.43,15.27,15.27,24600.0
2013-06-20 15:30:00,15.27,15.29,15.16,15.27,80100.0,15.27,15.29,15.16,15.27,80100.0
2013-06-21 09:30:00,15.34,15.62,15.34,15.61,43500.0,15.34,15.62,15.34,15.61,43500.0
2013-06-21 10:00:00,15.59,15.62,15.54,15.62,17300.0,15.59,15.62,15.54,15.62,17300.0
2013-06-21 10:30:00,15.61,15.65,15.57,15.6,13400.0,15.61,15.65,15.57,15.6,13400.0
2013-06-21 11:00:00,15.6,15.6,15.53,15.54,8700.0,15.6,15.6,15.53,15.54,8700.0
2013-06-21 11:30:00,15.54,15.66,15.46,15.65,28500.0,15.54,15.66,15.46,15.65,28500.0
2013-06-21 12:00:00,15.64,15.74,15.63,15.64,13700.0,15.64,15.74,15.63,15.64,13700.0
2013-06-21 12:30:00,15.65,15.77,15.62,15.76,15000.0,15.65,15.77,15.62,15.76,15000.0
2013-06-21 13:00:00,15.78,15.79,15.56,15.58,10400.0,15.78,15.79,15.56,15.58,10400.0
2013-06-21 13:30:00,15.61,15.65,15.45,15.46,13500.0,15.61,15.65,15.45,15.46,13500.0
2013-06-21 14:00:00,15.45,15.48,15.42,15.45,12800.0,15.45,15.48,15.42,15.45,12800.0
2013-06-21 14:30:00,15.45,15.49,15.35,15.37,29200.0,15.45,15.49,15.35,15.37,29200.0
2013-06-21 15:00:00,15.41,15.62,15.4,15.62,10800.0,15.41,15.62,15.4,15.62,10800.0
2013-06-21 15:30:00,15.61,15.61,15.33,15.47,104300.0,15.61,15.61,15.33,15.47,104300.0
2013-06-24 09:30:00,15.64,15.71,15.23,15.23,24400.0,15.64,15.71,15.23,15.23,24400.0
2013-06-24 10:00:00,15.26,15.36,15.21,15.3,24700.0,15.26,15.36,15.21,15.3,24700.0
2013-06-24 10:30:00,15.29,15.31,15.22,15.31,26300.0,15.29,15.31,15.22,15.31,26300.0
2013-06-24 11:00:00,15.3,15.41,15.26,15.27,18500.0,15.3,15.41,15.26,15.27,18500.0
2013-06-24 11:30:00,15.27,15.4,15.26,15.37,12100.0,15.27,15.4,15.26,15.37,12100.0
2013-06-24 12:00:00,15.39,15.43,15.36,15.43,17300.0,15.39,15.43,15.36,15.43,17300.0
2013-06-24 12:30:00,15.43,15.45,15.4,15.44,9800.0,15.43,15.45,15.4,15.44,9800.0
2013-06-24 13:00:00,15.45,15.62,15.44,15.62,18400.0,15.45,15.62,15.44,15.62,18400.0
2013-06-24 13:30:00,15.62,15.75,15.6,15.75,38500.0,15.62,15.75,15.6,15.75,38500.0
2013-06-24 14:00:00,15.74,15.75,15.59,15.7,29800.0,15.74,15.75,15.59,15.7,29800.0
2013-06-24 14:30:00,15.7,15.73,15.67,15.69,31200.0,15.7,15.73,15.67,15.69,31200.0
2013-06-24 15:00:00,15.68,15.71,15.68,15.7,36100.0,15.68,15.71,15.68,15.7,36100.0
2013-06-24 15:30:00,15.7,15.71,15.6,15.61,70900.0,15.7,15.71,15.6,15.61,70900.0
2013-06-25 09:30:00,15.73,15.79,15.42,15.55,21300.0,15.73,15.79,15.42,15.55,21300.0
2013-06-25 10:00:00,15.54,15.69,15.54,15.65,305000.0,15.54,15.69,15.54,15.65,305000.0
2013-06-25 10:30:00,15.64,15.85,15.63,15.85,70600.0,15.64,15.85,15.63,15.85,70600.0
2013-06-25 11:00:00,15.86,15.97,15.85,15.97,46200.0,15.86,15.97,15.85,15.97,46200.0
2013-06-25 11:30:00,15.96,15.97,15.93,15.95,37200.0,15.96,15.97,15.93,15.95,37200.0
2013-06-25 12:00:00,15.96,16.19,15.95,16.16,170600.0,15.96,16.19,15.95,16.16,170600.0
2013-06-25 12:30:00,16.13,16.26,16.05,16.22,169500.0,16.13,16.26,16.05,16.22,169500.0
2013-06-25 13:00:00,16.22,16.25,16.19,16.25,138200.0,16.22,16.25,16.19,16.25,138200.0
2013-06-25 13:30:00,16.24,16.45,16.22,16.4,73100.0,16.24,16.45,16.22,16.4,73100.0
2013-06-25 14:00:00,16.39,16.57,16.38,16.57,104700.0,16.39,16.57,16.38,16.57,104700.0
2013-06-25 14:30:00,16.55,16.65,16.49,16.6,62500.0,16.55,16.65,16.49,16.6,62500.0
2013-06-25 15:00:00,16.6,16.73,16.59,16.65,96900.0,16.6,16.73,16.59,16.65,96900.0
2013-06-25 15:30:00,16.64,16.9,16.58,16.8,377700.0,16.64,16.9,16.58,16.8,377700.0
2013-06-26 09:30:00,16.81,16.95,16.64,16.66,214100.0,16.81,16.95,16.64,16.66,214100.0
2013-06-26 10:00:00,16.68,16.73,16.38,16.47,75300.0,16.68,16.73,16.38,16.47,75300.0
2013-06-26 10:30:00,16.5,16.8,16.49,16.75,39500.0,16.5,16.8,16.49,16.75,39500.0
2013-06-26 11:00:00,16.75,16.92,16.75,16.85,63600.0,16.75,16.92,16.75,16.85,63600.0
2013-06-26 11:30:00,16.87,16.89,16.83,16.86,37600.0,16.87,16.89,16.83,16.86,37600.0
2013-06-26 12:00:00,16.86,17.0,16.82,16.92,108700.0,16.86,17.0,16.82,16.92,108700.0
2013-06-26 12:30:00,16.91,17.01,16.88,17.0,48600.0,16.91,17.01,16.88,17.0,48600.0
2013-06-26 13:00:00,17.0,17.21,16.99,17.2,69700.0,17.0,17.21,16.99,17.2,69700.0
2013-06-26 13:30:00,17.2,17.22,17.07,17.16,61100.0,17.2,17.22,17.07,17.16,61100.0
2013-06-26 14:00:00,17.16,17.22,17.1,17.13,86300.0,17.16,17.22,17.1,17.13,86300.0
2013-06-26 14:30:00,17.14,17.16,17.14,17.15,40700.0,17.14,17.16,17.14,17.15,40700.0
2013-06-26 15:00:00,17.15,17.26,17.14,17.18,102000.0,17.15,17.26,17.14,17.18,102000.0
2013-06-26 15:30:00,17.19,17.29,17.11,17.18,407300.0,17.19,17.29,17.11,17.18,407300.0
2013-06-27 09:30:00,17.3,17.37,17.02,17.1,27900.0,17.3,17.37,17.02,17.1,27900.0
2013-06-27 10:00:00,17.1,17.2,17.09,17.16,26000.0,17.1,17.2,17.09,17.16,26000.0
2013-06-27 10:30:00,17.16,17.21,17.13,17.15,52600.0,17.16,17.21,17.13,17.15,52600.0
2013-06-27 11:00:00,17.15,17.17,17.12,17.17,19700.0,17.15,17.17,17.12,17.17,19700.0
2013-06-27 11:30:00,17.17,17.2,17.15,17.19,21100.0,17.17,17.2,17.15,17.19,21100.0
2013-06-27 12:00:00,17.2,17.22,17.17,17.2,26500.0,17.2,17.22,17.17,17.2,26500.0
2013-06-27 12:30:00,17.19,17.2,17.12,17.19,23100.0,17.19,17.2,17.12,17.19,23100.0
2013-06-27 13:00:00,17.2,17.2,17.12,17.12,19200.0,17.2,17.2,17.12,17.12,19200.0
2013-06-27 13:30:00,17.12,17.13,17.05,17.05,18500.0,17.12,17.13,17.05,17.05,18500.0
2013-06-27 14:00:00,17.06,17.06,16.9,16.95,32200.0,17.06,17.06,16.9,16.95,32200.0
2013-06-27 14:30:00,16.94,16.96,16.88,16.95,35600.0,16.94,16.96,16.88,16.95,35600.0
2013-06-27 15:00:00,16.95,16.96,16.85,16.88,46900.0,16.95,16.96,16.85,16.88,46900.0
2013-06-27 15:30:00,16.88,17.04,16.87,16.95,143500.0,16.88,17.04,16.87,16.95,143500.0
2013-06-28 09:30:00,16.89,17.12,16.81,16.94,15200.0,16.89,17.12,16.81,16.94,15200.0
2013-06-28 10:00:00,16.95,17.1,16.95,17.03,19700.0,16.95,17.1,16.95,17.03,19700.0
2013-06-28 10:30:00,16.99,17.29,16.99,17.24,28700.0,16.99,17.29,16.99,17.24,28700.0
2013-06-28 11:00:00,17.24,17.32,17.09,17.11,26800.0,17.24,17.32,17.09,17.11,26800.0
2013-06-28 11:30:00,17.13,17.19,17.06,17.19,12500.0,17.13,17.19,17.06,17.19,12500.0
2013-06-28 12:00:00,17.19,17.19,17.03,17.03,15800.0,17.19,17.19,17.03,17.03,15800.0
2013-06-28 12:30:00,17.05,17.05,16.97,17.03,18800.0,17.05,17.05,16.97,17.03,18800.0
2013-06-28 13:00:00,17.03,17.03,16.98,17.0,30000.0,17.03,17.03,16.98,17.0,30000.0
2013-06-28 13:30:00,17.0,17.02,16.95,16.99,31900.0,17.0,17.02,16.95,16.99,31900.0
2013-06-28 14:00:00,17.0,17.01,16.95,17.0,45500.0,17.0,17.01,16.95,17.0,45500.0
2013-06-28 14:30:00,17.0,17.03,16.98,17.03,58400.0,17.0,17.03,16.98,17.03,58400.0
2013-06-28 15:00:00,17.03,17.15,17.0,17.03,131300.0,17.03,17.15,17.0,17.03,131300.0
2013-06-28 15:30:00,17.03,17.15,16.83,16.87,666900.0,17.03,17.15,16.83,16.87,666900.0
2013-07-01 09:30:00,16.78,16.78,16.22,16.63,127400.0,16.78,16.78,16.22,16.63,127400.0
2013-07-01 10:00:00,16.62,16.76,16.55,16.76,54900.0,16.62,16.76,16.55,16.76,54900.0
2013-07-01 10:30:00,16.75,16.84,16.65,16.71,50800.0,16.75,16.84,16.65,16.71,50800.0
2013-07-01 11:00:00,16.72,16.72,16.65,16.69,21800.0,16.72,16.72,16.65,16.69,21800.0
2013-07-01 11:30:00,16.69,16.82,16.69,16.79,26400.0,16.69,16.82,16.69,16.79,26400.0
2013-07-01 12:00:00,16.8,16.83,16.69,16.72,35800.0,16.8,16.83,16.69,16.72,35800.0
2013-07-01 12:30:00,16.71,16.77,16.67,16.67,23800.0,16.71,16.77,16.67,16.67,23800.0
2013-07-01 13:00:00,16.64,16.67,16.57,16.57,29600.0,16.64,16.67,16.57,16.57,29600.0
2013-07-01 13:30:00,16.57,16.65,16.57,16.6,26500.0,16.57,16.65,16.57,16.6,26500.0
2013-07-01 14:00:00,16.6,16.76,16.56,16.65,45000.0,16.6,16.76,16.56,16.65,45000.0
2013-07-01 14:30:00,16.65,16.76,16.59,16.71,31500.0,16.65,16.76,16.59,16.71,31500.0
2013-07-01 15:00:00,16.71,16.76,16.59,16.67,44400.0,16.71,16.76,16.59,16.67,44400.0
2013-07-01 15:30:00,16.67,16.67,16.57,16.58,93000.0,16.67,16.67,16.57,16.58,93000.0
2013-07-02 09:30:00,16.52,16.62,16.5,16.54,31300.0,16.52,16.62,16.5,16.54,31300.0
2013-07-02 10:00:00,16.58,16.58,16.5,16.57,34600.0,16.58,16.58,16.5,16.57,34600.0
2013-07-02 10:30:00,16.51,16.76,16.51,16.76,18200.0,16.51,16.76,16.51,16.76,18200.0
2013-07-02 11:00:00,16.74,16.85,16.68,16.77,14400.0,16.74,16.85,16.68,16.77,14400.0
2013-07-02 11:30:00,16.76,16.82,16.76,16.78,9900.0,16.76,16.82,16.76,16.78,9900.0
2013-07-02 12:00:00,16.78,16.78,16.75,16.75,17800.0,16.78,16.78,16.75,16.75,17800.0
2013-07-02 12:30:00,16.75,16.8,16.75,16.79,8400.0,16.75,16.8,16.75,16.79,8400.0
2013-07-02 13:00:00,16.77,16.85,16.77,16.82,15300.0,16.77,16.85,16.77,16.82,15300.0
2013-07-02 13:30:00,16.82,16.88,16.76,16.86,19600.0,16.82,16.88,16.76,16.86,19600.0
2013-07-02 14:00:00,16.87,16.89,16.75,16.81,24900.0,16.87,16.89,16.75,16.81,24900.0
2013-07-02 14:30:00,16.79,16.91,16.77,16.89,27600.0,16.79,16.91,16.77,16.89,27600.0
2013-07-02 15:00:00,16.89,16.91,16.77,16.77,34500.0,16.89,16.91,16.77,16.77,34500.0
2013-07-02 15:30:00,16.78,16.87,16.75,16.86,98000.0,16.78,16.87,16.75,16.86,98000.0
2013-07-03 09:30:00,16.84,16.91,16.74,16.87,18500.0,16.84,16.91,16.74,16.87,18500.0
2013-07-03 10:00:00,16.89,16.94,16.87,16.9,14400.0,16.89,16.94,16.87,16.9,14400.0
2013-07-03 10:30:00,16.92,16.93,16.9,16.92,24400.0,16.92,16.93,16.9,16.92,24400.0
2013-07-03 11:00:00,16.92,17.03,16.9,16.92,49300.0,16.92,17.03,16.9,16.92,49300.0
2013-07-03 11:30:00,16.92,16.92,16.81,16.89,48700.0,16.92,16.92,16.81,16.89,48700.0
2013-07-03 12:00:00,16.88,16.91,16.79,16.88,16200.0,16.88,16.91,16.79,16.88,16200.0
2013-07-03 12:30:00,16.88,16.92,16.85,16.88,26300.0,16.88,16.92,16.85,16.88,26300.0
2013-07-05 09:30:00,17.02,17.15,16.93,17.02,52000.0,17.02,17.15,16.93,17.02,52000.0
2013-07-05 10:00:00,17.03,17.15,16.99,17.13,25000.0,17.03,17.15,16.99,17.13,25000.0
2013-07-05 10:30:00,17.14,17.15,17.06,17.14,14500.0,17.14,17.15,17.06,17.14,14500.0
2013-07-05 11:00:00,17.14,17.15,17.07,17.13,22400.0,17.14,17.15,17.07,17.13,22400.0
2013-07-05 11:30:00,17.13,17.23,17.08,17.23,15400.0,17.13,17.23,17.08,17.23,15400.0
2013-07-05 12:00:00,17.23,17.32,17.21,17.31,28700.0,17.23,17.32,17.21,17.31,28700.0
2013-07-05 12:30:00,17.3,17.36,17.3,17.35,10800.0,17.3,17.36,17.3,17.35,10800.0
2013-07-05 13:00:00,17.35,17.42,17.35,17.42,17700.0,17.35,17.42,17.35,17.42,17700.0
2013-07-05 13:30:00,17.42,17.44,17.42,17.42,9400.0,17.42,17.44,17.42,17.42,9400.0
2013-07-05 14:00:00,17.42,17.44,17.38,17.4,13600.0,17.42,17.44,17.38,17.4,13600.0
2013-07-05 14:30:00,17.39,17.42,17.29,17.35,13000.0,17.39,17.42,17.29,17.35,13000.0
2013-07-05 15:00:00,17.34,17.36,17.24,17.29,32000.0,17.34,17.36,17.24,17.29,32000.0
2013-07-05 15:30:00,17.31,17.44,17.24,17.43,52800.0,17.31,17.44,17.24,17.43,52800.0
2013-07-08 09:30:00,17.44,17.45,17.14,17.19,33600.0,17.44,17.45,17.14,17.19,33600.0
2013-07-08 10:00:00,17.18,17.23,17.11,17.11,16600.0,17.18,17.23,17.11,17.11,16600.0
2013-07-08 10:30:00,17.11,17.2,17.1,17.17,37600.0,17.11,17.2,17.1,17.17,37600.0
2013-07-08 11:00:00,17.22,17.29,17.2,17.28,8900.0,17.22,17.29,17.2,17.28,8900.0
2013-07-08 11:30:00,17.28,17.3,17.24,17.26,34800.0,17.28,17.3,17.24,17.26,34800.0
2013-07-08 12:00:00,17.26,17.26,17.2,17.22,19600.0,17.26,17.26,17.2,17.22,19600.0
2013-07-08 12:30:00,17.23,17.34,17.2,17.27,46900.0,17.23,17.34,17.2,17.27,46900.0
2013-07-08 13:00:00,17.28,17.44,17.25,17.43,18900.0,17.28,17.44,17.25,17.43,18900.0
2013-07-08 13:30:00,17.42,17.45,17.39,17.42,47500.0,17.42,17.45,17.39,17.42,47500.0
2013-07-08 14:00:00,17.41,17.44,17.36,17.41,26900.0,17.41,17.44,17.36,17.41,26900.0
2013-07-08 14:30:00,17.41,17.44,17.39,17.42,13300.0,17.41,17.44,17.39,17.42,13300.0
2013-07-08 15:00:00,17.44,17.44,17.34,17.35,25200.0,17.44,17.44,17.34,17.35,25200.0
2013-07-08 15:30:00,17.34,17.34,17.18,17.24,96900.0,17.34,17.34,17.18,17.24,96900.0
2013-07-09 09:30:00,17.22,17.25,17.09,17.2,20000.0,17.22,17.25,17.09,17.2,20000.0
2013-07-09 10:00:00,17.18,17.2,17.13,17.14,8200.0,17.18,17.2,17.13,17.14,8200.0
2013-07-09 10:30:00,17.14,17.16,17.06,17.07,13000.0,17.14,17.16,17.06,17.07,13000.0
2013-07-09 11:00:00,17.07,17.12,17.02,17.02,33300.0,17.07,17.12,17.02,17.02,33300.0
2013-07-09 11:30:00,17.03,17.13,17.01,17.13,31900.0,17.03,17.13,17.01,17.13,31900.0
2013-07-09 12:00:00,17.13,17.15,17.11,17.15,8400.0,17.13,17.15,17.11,17.15,8400.0
2013-07-09 12:30:00,17.15,17.15,17.07,17.07,16300.0,17.15,17.15,17.07,17.07,16300.0
2013-07-09 13:00:00,17.07,17.07,16.95,16.95,14300.0,17.07,17.07,16.95,16.95,14300.0
2013-07-09 13:30:00,16.95,17.01,16.91,16.99,15900.0,16.95,17.01,16.91,16.99,15900.0
2013-07-09 14:00:00,17.0,17.01,16.87,16.9,11600.0,17.0,17.01,16.87,16.9,11600.0
2013-07-09 14:30:00,16.91,16.92,16.86,16.86,11900.0,16.91,16.92,16.86,16.86,11900.0
2013-07-09 15:00:00,16.87,16.9,16.83,16.83,10600.0,16.87,16.9,16.83,16.83,10600.0
2013-07-09 15:30:00,16.84,16.92,16.82,16.85,40100.0,16.84,16.92,16.82,16.85,40100.0
2013-07-10 09:30:00,16.81,16.98,16.75,16.88,6000.0,16.81,16.98,16.75,16.88,6000.0
2013-07-10 10:00:00,16.86,16.87,16.79,16.8,4200.0,16.86,16.87,16.79,16.8,4200.0
2013-07-10 10:30:00,16.81,16.87,16.77,16.81,8600.0,16.81,16.87,16.77,16.81,8600.0
2013-07-10 11:00:00,16.81,16.82,16.74,16.76,12500.0,16.81,16.82,16.74,16.76,12500.0
2013-07-10 11:30:00,16.76,16.76,16.69,16.72,7800.0,16.76,16.76,16.69,16.72,7800.0
2013-07-10 12:00:00,16.71,16.75,16.68,16.74,8000.0,16.71,16.75,16.68,16.74,8000.0
2013-07-10 12:30:00,16.74,16.78,16.74,16.75,9600.0,16.74,16.78,16.74,16.75,9600.0
2013-07-10 13:00:00,16.76,16.78,16.76,16.78,6900.0,16.76,16.78,16.76,16.78,6900.0
2013-07-10 13:30:00,16.79,16.79,16.76,16.78,6200.0,16.79,16.79,16.76,16.78,6200.0
2013-07-10 14:00:00,16.78,16.81,16.76,16.76,22500.0,16.78,16.81,16.76,16.76,22500.0
2013-07-10 14:30:00,16.77,16.79,16.71,16.76,19700.0,16.77,16.79,16.71,16.76,19700.0
2013-07-10 15:00:00,16.75,16.76,16.73,16.74,18800.0,16.75,16.76,16.73,16.74,18800.0
2013-07-10 15:30:00,16.74,16.81,16.73,16.75,48000.0,16.74,16.81,16.73,16.75,48000.0
2013-07-11 09:30:00,16.93,17.04,16.9,17.02,107100.0,16.93,17.04,16.9,17.02,107100.0
2013-07-11 10:00:00,17.02,17.13,16.97,17.02,30300.0,17.02,17.13,16.97,17.02,30300.0
2013-07-11 10:30:00,17.01,17.09,17.01,17.07,5400.0,17.01,17.09,17.01,17.07,5400.0
2013-07-11 11:00:00,17.06,17.13,17.03,17.03,4800.0,17.06,17.13,17.03,17.03,4800.0
2013-07-11 11:30:00,17.02,17.12,17.01,17.12,6700.0,17.02,17.12,17.01,17.12,6700.0
2013-07-11 12:00:00,17.11,17.12,17.05,17.1,5400.0,17.11,17.12,17.05,17.1,5400.0
2013-07-11 12:30:00,17.1,17.12,17.04,17.08,8000.0,17.1,17.12,17.04,17.08,8000.0
2013-07-11 13:00:00,17.11,17.25,17.1,17.23,24700.0,17.11,17.25,17.1,17.23,24700.0
2013-07-11 13:30:00,17.23,17.37,17.22,17.37,19400.0,17.23,17.37,17.22,17.37,19400.0
2013-07-11 14:00:00,17.35,17.54,17.34,17.54,78300.0,17.35,17.54,17.34,17.54,78300.0
2013-07-11 14:30:00,17.53,17.54,17.4,17.43,18600.0,17.53,17.54,17.4,17.43,18600.0
2013-07-11 15:00:00,17.44,17.45,17.34,17.37,34000.0,17.44,17.45,17.34,17.37,34000.0
2013-07-11 15:30:00,17.37,17.37,17.22,17.35,76500.0,17.37,17.37,17.22,17.35,76500.0
2013-07-12 09:30:00,17.38,17.53,17.31,17.53,14600.0,17.38,17.53,17.31,17.53,14600.0
2013-07-12 10:00:00,17.55,17.56,17.46,17.54,9100.0,17.55,17.56,17.46,17.54,9100.0
2013-07-12 10:30:00,17.57,17.57,17.49,17.52,16900.0,17.57,17.57,17.49,17.52,16900.0
2013-07-12 11:00:00,17.5,17.57,17.43,17.45,17800.0,17.5,17.57,17.43,17.45,17800.0
2013-07-12 11:30:00,17.48,17.5,17.44,17.49,9900.0,17.48,17.5,17.44,17.49,9900.0
2013-07-12 12:00:00,17.45,17.57,17.45,17.56,10300.0,17.45,17.57,17.45,17.56,10300.0
2013-07-12 12:30:00,17.56,17.57,17.48,17.48,4900.0,17.56,17.57,17.48,17.48,4900.0
2013-07-12 13:00:00,17.44,17.54,17.44,17.54,10900.0,17.44,17.54,17.44,17.54,10900.0
2013-07-12 13:30:00,17.52,17.52,17.49,17.49,6900.0,17.52,17.52,17.49,17.49,6900.0
2013-07-12 14:00:00,17.49,17.5,17.46,17.5,19900.0,17.49,17.5,17.46,17.5,19900.0
2013-07-12 14:30:00,17.48,17.5,17.44,17.44,20000.0,17.48,17.5,17.44,17.44,20000.0
2013-07-12 15:00:00,17.44,17.46,17.43,17.44,16100.0,17.44,17.46,17.43,17.44,16100.0
2013-07-12 15:30:00,17.44,17.46,17.38,17.4,43900.0,17.44,17.46,17.38,17.4,43900.0
2013-07-15 09:30:00,17.47,17.86,17.47,17.61,82800.0,17.47,17.86,17.47,17.61,82800.0
2013-07-15 10:00:00,17.65,17.65,17.39,17.45,63400.0,17.65,17.65,17.39,17.45,63400.0
2013-07-15 10:30:00,17.45,17.57,17.45,17.57,13800.0,17.45,17.57,17.45,17.57,13800.0
2013-07-15 11:00:00,17.56,17.68,17.44,17.59,216800.0,17.56,17.68,17.44,17.59,216800.0
2013-07-15 11:30:00,17.61,17.7,17.54,17.65,117000.0,17.61,17.7,17.54,17.65,117000.0
2013-07-15 12:00:00,17.64,17.71,17.59,17.62,40700.0,17.64,17.71,17.59,17.62,40700.0
2013-07-15 12:30:00,17.64,17.67,17.58,17.64,37600.0,17.64,17.67,17.58,17.64,37600.0
2013-07-15 13:00:00,17.64,17.72,17.6,17.71,31000.0,17.64,17.72,17.6,17.71,31000.0
2013-07-15 13:30:00,17.69,17.71,17.52,17.6,40900.0,17.69,17.71,17.52,17.6,40900.0
2013-07-15 14:00:00,17.6,17.63,17.47,17.47,61700.0,17.6,17.63,17.47,17.47,61700.0
2013-07-15 14:30:00,17.48,17.63,17.47,17.53,51100.0,17.48,17.63,17.47,17.53,51100.0
2013-07-15 15:00:00,17.53,17.62,17.49,17.51,38100.0,17.53,17.62,17.49,17.51,38100.0
2013-07-15 15:30:00,17.5,17.63,17.49,17.58,107100.0,17.5,17.63,17.49,17.58,107100.0
2013-07-16 09:30:00,17.65,17.65,17.52,17.59,12100.0,17.65,17.65,17.52,17.59,12100.0
2013-07-16 10:00:00,17.61,17.64,17.54,17.62,10400.0,17.61,17.64,17.54,17.62,10400.0
2013-07-16 10:30:00,17.62,17.66,17.55,17.65,12700.0,17.62,17.66,17.55,17.65,12700.0
2013-07-16 11:00:00,17.64,17.66,17.62,17.65,11100.0,17.64,17.66,17.62,17.65,11100.0
2013-07-16 11:30:00,17.64,17.66,17.6,17.63,23000.0,17.64,17.66,17.6,17.63,23000.0
2013-07-16 12:00:00,17.63,17.64,17.58,17.62,27000.0,17.63,17.64,17.58,17.62,27000.0
2013-07-16 12:30:00,17.61,17.63,17.6,17.63,12200.0,17.61,17.63,17.6,17.63,12200.0
2013-07-16 13:00:00,17.62,17.62,17.55,17.55,16900.0,17.62,17.62,17.55,17.55,16900.0
2013-07-16 13:30:00,17.56,17.6,17.52,17.58,13300.0,17.56,17.6,17.52,17.58,13300.0
2013-07-16 14:00:00,17.57,17.71,17.57,17.65,34400.0,17.57,17.71,17.57,17.65,34400.0
2013-07-16 14:30:00,17.65,17.65,17.57,17.63,11100.0,17.65,17.65,17.57,17.63,11100.0
2013-07-16 15:00:00,17.61,17.62,17.54,17.62,33600.0,17.61,17.62,17.54,17.62,33600.0
2013-07-16 15:30:00,17.62,17.68,17.56,17.63,56100.0,17.62,17.68,17.56,17.63,56100.0
2013-07-17 09:30:00,17.63,17.73,17.4,17.54,20500.0,17.63,17.73,17.4,17.54,20500.0
2013-07-17 10:00:00,17.56,17.56,17.48,17.53,15600.0,17.56,17.56,17.48,17.53,15600.0
2013-07-17 10:30:00,17.54,17.58,17.48,17.55,14000.0,17.54,17.58,17.48,17.55,14000.0
2013-07-17 11:00:00,17.55,17.61,17.38,17.43,13300.0,17.55,17.61,17.38,17.43,13300.0
2013-07-17 11:30:00,17.45,17.51,17.41,17.43,6800.0,17.45,17.51,17.41,17.43,6800.0
2013-07-17 12:00:00,17.45,17.48,17.38,17.45,13300.0,17.45,17.48,17.38,17.45,13300.0
2013-07-17 12:30:00,17.45,17.46,17.33,17.35,10100.0,17.45,17.46,17.33,17.35,10100.0
2013-07-17 13:00:00,17.37,17.49,17.37,17.48,39100.0,17.37,17.49,17.37,17.48,39100.0
2013-07-17 13:30:00,17.48,17.51,17.4,17.45,18900.0,17.48,17.51,17.4,17.45,18900.0
2013-07-17 14:00:00,17.49,17.5,17.46,17.49,8200.0,17.49,17.5,17.46,17.49,8200.0
2013-07-17 14:30:00,17.48,17.49,17.42,17.45,8400.0,17.48,17.49,17.42,17.45,8400.0
2013-07-17 15:00:00,17.45,17.46,17.43,17.45,13000.0,17.45,17.46,17.43,17.45,13000.0
2013-07-17 15:30:00,17.45,17.49,17.44,17.46,36100.0,17.45,17.49,17.44,17.46,36100.0
2013-07-18 09:30:00,17.5,17.68,17.5,17.63,16800.0,17.5,17.68,17.5,17.63,16800.0
2013-07-18 10:00:00,17.65,17.71,17.51,17.65,19000.0,17.65,17.71,17.51,17.65,19000.0
2013-07-18 10:30:00,17.65,17.66,17.46,17.51,134600.0,17.65,17.66,17.46,17.51,134600.0
2013-07-18 11:00:00,17.56,17.57,17.47,17.55,6600.0,17.56,17.57,17.47,17.55,6600.0
2013-07-18 11:30:00,17.52,17.53,17.4,17.46,5800.0,17.52,17.53,17.4,17.46,5800.0
2013-07-18 12:00:00,17.41,17.53,17.41,17.42,14500.0,17.41,17.53,17.41,17.42,14500.0
2013-07-18 12:30:00,17.41,17.42,17.33,17.4,6200.0,17.41,17.42,17.33,17.4,6200.0
2013-07-18 13:00:00,17.4,17.41,17.32,17.35,4600.0,17.4,17.41,17.32,17.35,4600.0
2013-07-18 13:30:00,17.35,17.36,17.31,17.36,6300.0,17.35,17.36,17.31,17.36,6300.0
2013-07-18 14:00:00,17.36,17.41,17.36,17.38,5500.0,17.36,17.41,17.36,17.38,5500.0
2013-07-18 14:30:00,17.38,17.38,17.32,17.35,12100.0,17.38,17.38,17.32,17.35,12100.0
2013-07-18 15:00:00,17.33,17.41,17.33,17.37,15100.0,17.33,17.41,17.33,17.37,15100.0
2013-07-18 15:30:00,17.36,17.39,17.3,17.38,40700.0,17.36,17.39,17.3,17.38,40700.0
2013-07-19 09:30:00,17.3,17.62,17.3,17.38,25000.0,17.3,17.62,17.3,17.38,25000.0
2013-07-19 10:00:00,17.39,17.42,17.39,17.41,1900.0,17.39,17.42,17.39,17.41,1900.0
2013-07-19 10:30:00,17.44,17.44,17.3,17.32,28100.0,17.44,17.44,17.3,17.32,28100.0
2013-07-19 11:00:00,17.37,17.44,17.34,17.4,6300.0,17.37,17.44,17.34,17.4,6300.0
2013-07-19 11:30:00,17.41,17.48,17.41,17.48,13800.0,17.41,17.48,17.41,17.48,13800.0
2013-07-19 12:00:00,17.47,17.52,17.38,17.4,14600.0,17.47,17.52,17.38,17.4,14600.0
2013-07-19 12:30:00,17.4,17.45,17.39,17.4,3300.0,17.4,17.45,17.39,17.4,3300.0
2013-07-19 13:00:00,17.41,17.41,17.38,17.39,3300.0,17.41,17.41,17.38,17.39,3300.0
2013-07-19 13:30:00,17.39,17.41,17.37,17.38,4000.0,17.39,17.41,17.37,17.38,4000.0
2013-07-19 14:00:00,17.38,17.47,17.38,17.45,2600.0,17.38,17.47,17.38,17.45,2600.0
2013-07-19 14:30:00,17.47,17.47,17.4,17.41,5800.0,17.47,17.47,17.4,17.41,5800.0
2013-07-19 15:00:00,17.41,17.42,17.39,17.42,8000.0,17.41,17.42,17.39,17.42,8000.0
2013-07-19 15:30:00,17.42,17.44,17.37,17.4,27100.0,17.42,17.44,17.37,17.4,27100.0
2013-07-22 09:30:00,17.49,17.55,17.49,17.55,1900.0,17.49,17.55,17.49,17.55,1900.0
2013-07-22 10:00:00,17.55,17.62,17.5,17.55,6800.0,17.55,17.62,17.5,17.55,6800.0
2013-07-22 10:30:00,17.52,17.58,17.51,17.58,3800.0,17.52,17.58,17.51,17.58,3800.0
2013-07-22 11:00:00,17.59,17.7,17.59,17.63,22500.0,17.59,17.7,17.59,17.63,22500.0
2013-07-22 11:30:00,17.65,17.67,17.59,17.6,6300.0,17.65,17.67,17.59,17.6,6300.0
2013-07-22 12:00:00,17.59,17.62,17.55,17.57,10700.0,17.59,17.62,17.55,17.57,10700.0
2013-07-22 12:30:00,17.57,17.59,17.49,17.54,11800.0,17.57,17.59,17.49,17.54,11800.0
2013-07-22 13:00:00,17.55,17.56,17.47,17.5,8200.0,17.55,17.56,17.47,17.5,8200.0
2013-07-22 13:30:00,17.5,17.54,17.48,17.54,5100.0,17.5,17.54,17.48,17.54,5100.0
2013-07-22 14:00:00,17.54,17.58,17.52,17.52,5000.0,17.54,17.58,17.52,17.52,5000.0
2013-07-22 14:30:00,17.5,17.55,17.49,17.55,13700.0,17.5,17.55,17.49,17.55,13700.0
2013-07-22 15:00:00,17.55,17.56,17.45,17.54,16600.0,17.55,17.56,17.45,17.54,16600.0
2013-07-22 15:30:00,17.55,17.59,17.53,17.57,34800.0,17.55,17.59,17.53,17.57,34800.0
2013-07-23 09:30:00,17.64,17.64,17.52,17.52,4900.0,17.64,17.64,17.52,17.52,4900.0
2013-07-23 10:00:00,17.54,17.54,17.47,17.48,6100.0,17.54,17.54,17.47,17.48,6100.0
2013-07-23 10:30:00,17.48,17.48,17.25,17.25,28200.0,17.48,17.48,17.25,17.25,28200.0
2013-07-23 11:00:00,17.27,17.36,17.23,17.36,12000.0,17.27,17.36,17.23,17.36,12000.0
2013-07-23 11:30:00,17.36,17.41,17.34,17.36,5900.0,17.36,17.41,17.34,17.36,5900.0
2013-07-23 12:00:00,17.34,17.35,17.3,17.34,5200.0,17.34,17.35,17.3,17.34,5200.0
2013-07-23 12:30:00,17.31,17.32,17.23,17.27,7600.0,17.31,17.32,17.23,17.27,7600.0
2013-07-23 13:00:00,17.27,17.36,17.25,17.29,6200.0,17.27,17.36,17.25,17.29,6200.0
2013-07-23 13:30:00,17.3,17.32,17.26,17.31,7900.0,17.3,17.32,17.26,17.31,7900.0
2013-07-23 14:00:00,17.32,17.32,17.23,17.28,11000.0,17.32,17.32,17.23,17.28,11000.0
2013-07-23 14:30:00,17.28,17.32,17.27,17.31,8600.0,17.28,17.32,17.27,17.31,8600.0
2013-07-23 15:00:00,17.31,17.32,17.25,17.32,7900.0,17.31,17.32,17.25,17.32,7900.0
2013-07-23 15:30:00,17.31,17.32,17.23,17.24,32900.0,17.31,17.32,17.23,17.24,32900.0
2013-07-24 09:30:00,17.37,17.48,17.27,17.31,44400.0,17.37,17.48,17.27,17.31,44400.0
2013-07-24 10:00:00,17.36,17.36,17.29,17.35,7100.0,17.36,17.36,17.29,17.35,7100.0
2013-07-24 10:30:00,17.35,17.37,17.24,17.24,9300.0,17.35,17.37,17.24,17.24,9300.0
2013-07-24 11:00:00,17.24,17.36,17.23,17.35,8000.0,17.24,17.36,17.23,17.35,8000.0
2013-07-24 11:30:00,17.38,17.45,17.34,17.45,4000.0,17.38,17.45,17.34,17.45,4000.0
2013-07-24 12:00:00,17.45,17.45,17.33,17.36,2300.0,17.45,17.45,17.33,17.36,2300.0
2013-07-24 12:30:00,17.36,17.36,17.26,17.27,8100.0,17.36,17.36,17.26,17.27,8100.0
2013-07-24 13:00:00,17.29,17.31,17.26,17.31,3100.0,17.29,17.31,17.26,17.31,3100.0
2013-07-24 13:30:00,17.32,17.37,17.32,17.37,11500.0,17.32,17.37,17.32,17.37,11500.0
2013-07-24 14:00:00,17.38,17.42,17.36,17.41,7200.0,17.38,17.42,17.36,17.41,7200.0
2013-07-24 14:30:00,17.41,17.42,17.4,17.41,4400.0,17.41,17.42,17.4,17.41,4400.0
2013-07-24 15:00:00,17.41,17.42,17.38,17.41,8600.0,17.41,17.42,17.38,17.41,8600.0
2013-07-24 15:30:00,17.41,17.44,17.34,17.35,28200.0,17.41,17.44,17.34,17.35,28200.0
2013-07-25 09:30:00,17.29,17.29,16.96,17.14,17300.0,17.29,17.29,16.96,17.14,17300.0
2013-07-25 10:00:00,17.14,17.19,17.1,17.14,9300.0,17.14,17.19,17.1,17.14,9300.0
2013-07-25 10:30:00,17.17,17.24,17.12,17.21,19500.0,17.17,17.24,17.12,17.21,19500.0
2013-07-25 11:00:00,17.21,17.24,17.13,17.24,14000.0,17.21,17.24,17.13,17.24,14000.0
2013-07-25 11:30:00,17.28,17.31,17.16,17.23,8100.0,17.28,17.31,17.16,17.23,8100.0
2013-07-25 12:00:00,17.22,17.41,17.22,17.34,11100.0,17.22,17.41,17.22,17.34,11100.0
2013-07-25 12:30:00,17.35,17.52,17.34,17.5,6400.0,17.35,17.52,17.34,17.5,6400.0
2013-07-25 13:00:00,17.52,17.55,17.51,17.51,9700.0,17.52,17.55,17.51,17.51,9700.0
2013-07-25 13:30:00,17.53,17.53,17.44,17.44,29300.0,17.53,17.53,17.44,17.44,29300.0
2013-07-25 14:00:00,17.44,17.55,17.44,17.49,7500.0,17.44,17.55,17.44,17.49,7500.0
2013-07-25 14:30:00,17.5,17.53,17.48,17.5,8000.0,17.5,17.53,17.48,17.5,8000.0
2013-07-25 15:00:00,17.5,17.51,17.5,17.5,7500.0,17.5,17.51,17.5,17.5,7500.0
2013-07-25 15:30:00,17.51,17.58,17.49,17.5,58900.0,17.51,17.58,17.49,17.5,58900.0
2013-07-26 09:30:00,17.36,17.4,17.19,17.27,16100.0,17.36,17.4,17.19,17.27,16100.0
2013-07-26 10:00:00,17.29,17.3,17.21,17.25,4000.0,17.29,17.3,17.21,17.25,4000.0
2013-07-26 10:30:00,17.24,17.24,17.17,17.17,3700.0,17.24,17.24,17.17,17.17,3700.0
2013-07-26 11:00:00,17.21,17.23,17.13,17.17,10700.0,17.21,17.23,17.13,17.17,10700.0
2013-07-26 11:30:00,17.18,17.19,17.13,17.16,6600.0,17.18,17.19,17.13,17.16,6600.0
2013-07-26 12:00:00,17.14,17.15,17.12,17.12,3600.0,17.14,17.15,17.12,17.12,3600.0
2013-07-26 12:30:00,17.11,17.12,17.1,17.11,3200.0,17.11,17.12,17.1,17.11,3200.0
2013-07-26 13:00:00,17.11,17.19,17.1,17.19,8500.0,17.11,17.19,17.1,17.19,8500.0
2013-07-26 13:30:00,17.19,17.22,17.19,17.22,700.0,17.19,17.22,17.19,17.22,700.0
2013-07-26 14:00:00,17.21,17.22,17.14,17.14,7800.0,17.21,17.22,17.14,17.14,7800.0
2013-07-26 14:30:00,17.14,17.19,17.13,17.15,12000.0,17.14,17.19,17.13,17.15,12000.0
2013-07-26 15:00:00,17.16,17.18,17.13,17.16,14100.0,17.16,17.18,17.13,17.16,14100.0
2013-07-26 15:30:00,17.16,17.39,17.14,17.36,55600.0,17.16,17.39,17.14,17.36,55600.0
2013-07-29 09:30:00,17.4,17.41,17.32,17.35,12900.0,17.4,17.41,17.32,17.35,12900.0
2013-07-29 10:00:00,17.34,17.36,17.29,17.29,4700.0,17.34,17.36,17.29,17.29,4700.0
2013-07-29 10:30:00,17.37,17.37,17.22,17.3,9800.0,17.37,17.37,17.22,17.3,9800.0
2013-07-29 11:00:00,17.3,17.32,17.24,17.26,5900.0,17.3,17.32,17.24,17.26,5900.0
2013-07-29 11:30:00,17.27,17.37,17.24,17.26,15500.0,17.27,17.37,17.24,17.26,15500.0
2013-07-29 12:00:00,17.25,17.29,17.21,17.25,13100.0,17.25,17.29,17.21,17.25,13100.0
2013-07-29 12:30:00,17.27,17.29,17.18,17.19,11100.0,17.27,17.29,17.18,17.19,11100.0
2013-07-29 13:00:00,17.22,17.24,17.18,17.18,2000.0,17.22,17.24,17.18,17.18,2000.0
2013-07-29 13:30:00,17.2,17.21,17.16,17.17,4400.0,17.2,17.21,17.16,17.17,4400.0
2013-07-29 14:00:00,17.2,17.27,17.2,17.24,15800.0,17.2,17.27,17.2,17.24,15800.0
2013-07-29 14:30:00,17.25,17.26,17.2,17.21,6700.0,17.25,17.26,17.2,17.21,6700.0
2013-07-29 15:00:00,17.2,17.21,17.09,17.09,17500.0,17.2,17.21,17.09,17.09,17500.0
2013-07-29 15:30:00,17.12,17.19,17.08,17.12,28600.0,17.12,17.19,17.08,17.12,28600.0
2013-07-30 09:30:00,17.23,17.39,17.09,17.09,8700.0,17.23,17.39,17.09,17.09,8700.0
2013-07-30 10:00:00,17.15,17.24,17.01,17.24,41200.0,17.15,17.24,17.01,17.24,41200.0
2013-07-30 10:30:00,17.24,17.24,17.03,17.1,26200.0,17.24,17.24,17.03,17.1,26200.0
2013-07-30 11:00:00,17.08,17.12,17.04,17.11,25800.0,17.08,17.12,17.04,17.11,25800.0
2013-07-30 11:30:00,17.11,17.21,16.83,16.95,125300.0,17.11,17.21,16.83,16.95,125300.0
2013-07-30 12:00:00,16.97,17.03,16.96,16.98,68900.0,16.97,17.03,16.96,16.98,68900.0
2013-07-30 12:30:00,16.97,16.98,16.93,16.95,5200.0,16.97,16.98,16.93,16.95,5200.0
2013-07-30 13:00:00,16.94,16.95,16.88,16.9,4200.0,16.94,16.95,16.88,16.9,4200.0
2013-07-30 13:30:00,16.9,17.02,16.86,17.02,15500.0,16.9,17.02,16.86,17.02,15500.0
2013-07-30 14:00:00,17.02,17.05,17.0,17.03,10000.0,17.02,17.05,17.0,17.03,10000.0
2013-07-30 14:30:00,17.03,17.11,17.01,17.03,9000.0,17.03,17.11,17.01,17.03,9000.0
2013-07-30 15:00:00,17.07,17.08,17.01,17.01,9800.0,17.07,17.08,17.01,17.01,9800.0
2013-07-30 15:30:00,17.02,17.03,16.99,17.0,44800.0,17.02,17.03,16.99,17.0,44800.0
2013-07-31 09:30:00,17.06,17.06,16.85,16.95,12000.0,17.06,17.06,16.85,16.95,12000.0
2013-07-31 10:00:00,16.95,17.0,16.64,17.0,86700.0,16.95,17.0,16.64,17.0,86700.0
2013-07-31 10:30:00,16.99,16.99,16.68,16.7,99900.0,16.99,16.99,16.68,16.7,99900.0
2013-07-31 11:00:00,16.69,16.73,16.53,16.64,27300.0,16.69,16.73,16.53,16.64,27300.0
2013-07-31 11:30:00,16.64,16.68,16.57,16.65,18500.0,16.64,16.68,16.57,16.65,18500.0
2013-07-31 12:00:00,16.65,16.71,16.58,16.66,17300.0,16.65,16.71,16.58,16.66,17300.0
2013-07-31 12:30:00,16.67,16.72,16.6,16.65,24700.0,16.67,16.72,16.6,16.65,24700.0
2013-07-31 13:00:00,16.65,16.8,16.62,16.8,9500.0,16.65,16.8,16.62,16.8,9500.0
2013-07-31 13:30:00,16.8,16.86,16.8,16.85,11200.0,16.8,16.86,16.8,16.85,11200.0
2013-07-31 14:00:00,16.85,16.89,16.8,16.81,14700.0,16.85,16.89,16.8,16.81,14700.0
2013-07-31 14:30:00,16.81,16.95,16.81,16.91,61600.0,16.81,16.95,16.81,16.91,61600.0
2013-07-31 15:00:00,16.91,16.93,16.81,16.85,19000.0,16.91,16.93,16.81,16.85,19000.0
2013-07-31 15:30:00,16.85,16.86,16.73,16.75,53400.0,16.85,16.86,16.73,16.75,53400.0
2013-08-01 09:30:00,16.82,16.87,16.57,16.75,14900.0,16.82,16.87,16.57,16.75,14900.0
2013-08-01 10:00:00,16.75,16.84,16.75,16.84,4500.0,16.75,16.84,16.75,16.84,4500.0
2013-08-01 10:30:00,16.82,16.82,16.72,16.75,26300.0,16.82,16.82,16.72,16.75,26300.0
2013-08-01 11:00:00,16.75,16.76,16.71,16.72,22500.0,16.75,16.76,16.71,16.72,22500.0
2013-08-01 11:30:00,16.71,16.77,16.71,16.75,29000.0,16.71,16.77,16.71,16.75,29000.0
2013-08-01 12:00:00,16.75,16.78,16.72,16.75,104000.0,16.75,16.78,16.72,16.75,104000.0
2013-08-01 12:30:00,16.75,16.77,16.73,16.74,7700.0,16.75,16.77,16.73,16.74,7700.0
2013-08-01 13:00:00,16.74,16.75,16.64,16.68,14000.0,16.74,16.75,16.64,16.68,14000.0
2013-08-01 13:30:00,16.66,16.67,16.57,16.6,11000.0,16.66,16.67,16.57,16.6,11000.0
2013-08-01 14:00:00,16.6,16.62,16.59,16.61,18800.0,16.6,16.62,16.59,16.61,18800.0
2013-08-01 14:30:00,16.6,16.67,16.58,16.66,33500.0,16.6,16.67,16.58,16.66,33500.0
2013-08-01 15:00:00,16.67,16.67,16.54,16.6,39900.0,16.67,16.67,16.54,16.6,39900.0
2013-08-01 15:30:00,16.6,16.88,16.59,16.73,100300.0,16.6,16.88,16.59,16.73,100300.0
2013-08-02 09:30:00,16.68,17.36,16.36,17.18,92900.0,16.68,17.36,16.36,17.18,92900.0
2013-08-02 10:00:00,17.22,17.24,17.0,17.21,25700.0,17.22,17.24,17.0,17.21,25700.0
2013-08-02 10:30:00,17.21,17.24,16.87,16.96,23700.0,17.21,17.24,16.87,16.96,23700.0
2013-08-02 11:00:00,16.98,17.06,16.96,17.03,37900.0,16.98,17.06,16.96,17.03,37900.0
2013-08-02 11:30:00,17.03,17.26,17.0,17.12,42500.0,17.03,17.26,17.0,17.12,42500.0
2013-08-02 12:00:00,17.12,17.12,17.01,17.05,86200.0,17.12,17.12,17.01,17.05,86200.0
2013-08-02 12:30:00,17.06,17.16,17.06,17.14,54700.0,17.06,17.16,17.06,17.14,54700.0
2013-08-02 13:00:00,17.13,17.24,17.13,17.19,13400.0,17.13,17.24,17.13,17.19,13400.0
2013-08-02 13:30:00,17.19,17.2,17.06,17.08,7400.0,17.19,17.2,17.06,17.08,7400.0
2013-08-02 14:00:00,17.08,17.13,16.93,17.05,53300.0,17.08,17.13,16.93,17.05,53300.0
2013-08-02 14:30:00,17.07,17.07,17.0,17.01,21600.0,17.07,17.07,17.0,17.01,21600.0
2013-08-02 15:00:00,17.01,17.08,17.0,17.06,40000.0,17.01,17.08,17.0,17.06,40000.0
2013-08-02 15:30:00,17.06,17.15,17.01,17.14,124300.0,17.06,17.15,17.01,17.14,124300.0
2013-08-05 09:30:00,17.08,17.2,16.89,17.2,39400.0,17.08,17.2,16.89,17.2,39400.0
2013-08-05 10:00:00,17.23,17.39,17.22,17.34,17100.0,17.23,17.39,17.22,17.34,17100.0
2013-08-05 10:30:00,17.34,17.42,17.23,17.23,19100.0,17.34,17.42,17.23,17.23,19100.0
2013-08-05 11:00:00,17.21,17.28,17.2,17.24,6500.0,17.21,17.28,17.2,17.24,6500.0
2013-08-05 11:30:00,17.21,17.29,17.2,17.22,19900.0,17.21,17.29,17.2,17.22,19900.0
2013-08-05 12:00:00,17.21,17.23,17.16,17.22,16600.0,17.21,17.23,17.16,17.22,16600.0
2013-08-05 12:30:00,17.22,17.24,17.2,17.2,4900.0,17.22,17.24,17.2,17.2,4900.0
2013-08-05 13:00:00,17.21,17.24,17.2,17.24,8000.0,17.21,17.24,17.2,17.24,8000.0
2013-08-05 13:30:00,17.24,17.27,17.24,17.27,5700.0,17.24,17.27,17.24,17.27,5700.0
2013-08-05 14:00:00,17.26,17.27,17.16,17.23,30400.0,17.26,17.27,17.16,17.23,30400.0
2013-08-05 14:30:00,17.22,17.26,17.13,17.17,26800.0,17.22,17.26,17.13,17.17,26800.0
2013-08-05 15:00:00,17.17,17.22,17.17,17.19,16500.0,17.17,17.22,17.17,17.19,16500.0
2013-08-05 15:30:00,17.2,17.25,17.15,17.19,44200.0,17.2,17.25,17.15,17.19,44200.0
2013-08-06 09:30:00,17.15,17.15,16.99,17.01,78700.0,17.15,17.15,16.99,17.01,78700.0
2013-08-06 10:00:00,17.02,17.07,17.0,17.02,14600.0,17.02,17.07,17.0,17.02,14600.0
2013-08-06 10:30:00,17.0,17.03,16.9,16.95,51000.0,17.0,17.03,16.9,16.95,51000.0
2013-08-06 11:00:00,16.95,17.01,16.95,17.0,6000.0,16.95,17.01,16.95,17.0,6000.0
2013-08-06 11:30:00,17.02,17.06,17.0,17.03,3600.0,17.02,17.06,17.0,17.03,3600.0
2013-08-06 12:00:00,17.03,17.08,17.0,17.08,7900.0,17.03,17.08,17.0,17.08,7900.0
2013-08-06 12:30:00,17.07,17.12,16.98,17.1,33500.0,17.07,17.12,16.98,17.1,33500.0
2013-08-06 13:00:00,17.12,17.15,17.04,17.06,10500.0,17.12,17.15,17.04,17.06,10500.0
2013-08-06 13:30:00,17.05,17.14,17.05,17.13,9600.0,17.05,17.14,17.05,17.13,9600.0
2013-08-06 14:00:00,17.11,17.13,16.92,16.95,61600.0,17.11,17.13,16.92,16.95,61600.0
2013-08-06 14:30:00,16.97,17.04,16.87,16.92,26700.0,16.97,17.04,16.87,16.92,26700.0
2013-08-06 15:00:00,16.92,16.92,16.88,16.91,27600.0,16.92,16.92,16.88,16.91,27600.0
2013-08-06 15:30:00,16.91,16.92,16.75,16.8,44000.0,16.91,16.92,16.75,16.8,44000.0
2013-08-07 09:30:00,16.71,16.96,16.67,16.84,15200.0,16.71,16.96,16.67,16.84,15200.0
2013-08-07 10:00:00,16.85,16.94,16.85,16.92,5900.0,16.85,16.94,16.85,16.92,5900.0
2013-08-07 10:30:00,16.93,17.03,16.92,16.98,8900.0,16.93,17.03,16.92,16.98,8900.0
2013-08-07 11:00:00,16.99,17.01,16.95,16.99,7100.0,16.99,17.01,16.95,16.99,7100.0
2013-08-07 11:30:00,17.0,17.03,16.99,17.0,6500.0,17.0,17.03,16.99,17.0,6500.0
2013-08-07 12:00:00,17.0,17.07,16.97,17.01,54400.0,17.0,17.07,16.97,17.01,54400.0
2013-08-07 12:30:00,17.02,17.02,16.96,16.98,4800.0,17.02,17.02,16.96,16.98,4800.0
2013-08-07 13:00:00,16.99,17.02,16.96,17.02,5600.0,16.99,17.02,16.96,17.02,5600.0
2013-08-07 13:30:00,17.03,17.04,17.0,17.04,17600.0,17.03,17.04,17.0,17.04,17600.0
2013-08-07 14:00:00,17.04,17.07,17.0,17.01,8900.0,17.04,17.07,17.0,17.01,8900.0
2013-08-07 14:30:00,17.02,17.06,17.01,17.02,10200.0,17.02,17.06,17.01,17.02,10200.0
2013-08-07 15:00:00,17.02,17.05,16.79,16.99,58700.0,17.02,17.05,16.79,16.99,58700.0
2013-08-07 15:30:00,17.0,17.03,16.93,17.0,61600.0,17.0,17.03,16.93,17.0,61600.0
2013-08-08 09:30:00,17.02,17.02,16.84,16.97,24400.0,17.02,17.02,16.84,16.97,24400.0
2013-08-08 10:00:00,17.01,17.01,16.96,16.99,9400.0,17.01,17.01,16.96,16.99,9400.0
2013-08-08 10:30:00,16.99,17.0,16.87,16.88,12500.0,16.99,17.0,16.87,16.88,12500.0
2013-08-08 11:00:00,16.9,17.03,16.9,16.97,9200.0,16.9,17.03,16.9,16.97,9200.0
2013-08-08 11:30:00,16.94,17.01,16.92,16.95,9700.0,16.94,17.01,16.92,16.95,9700.0
2013-08-08 12:00:00,16.96,17.01,16.89,16.94,16600.0,16.96,17.01,16.89,16.94,16600.0
2013-08-08 12:30:00,16.96,16.96,16.9,16.96,6900.0,16.96,16.96,16.9,16.96,6900.0
2013-08-08 13:00:00,16.98,16.98,16.92,16.92,4500.0,16.98,16.98,16.92,16.92,4500.0
2013-08-08 13:30:00,16.95,16.96,16.89,16.93,6400.0,16.95,16.96,16.89,16.93,6400.0
2013-08-08 14:00:00,16.92,16.94,16.87,16.93,5500.0,16.92,16.94,16.87,16.93,5500.0
2013-08-08 14:30:00,16.95,17.04,16.94,16.99,17500.0,16.95,17.04,16.94,16.99,17500.0
2013-08-08 15:00:00,16.99,17.04,16.9,16.93,18800.0,16.99,17.04,16.9,16.93,18800.0
2013-08-08 15:30:00,16.93,17.09,16.93,17.04,62300.0,16.93,17.09,16.93,17.04,62300.0
2013-08-09 09:30:00,17.0,17.17,16.86,17.15,231700.0,17.0,17.17,16.86,17.15,231700.0
2013-08-09 10:00:00,17.16,17.37,17.11,17.11,53600.0,17.16,17.37,17.11,17.11,53600.0
2013-08-09 10:30:00,17.13,17.36,17.13,17.36,122300.0,17.13,17.36,17.13,17.36,122300.0
2013-08-09 11:00:00,17.32,17.33,17.21,17.26,15600.0,17.32,17.33,17.21,17.26,15600.0
2013-08-09 11:30:00,17.25,17.27,17.14,17.14,8300.0,17.25,17.27,17.14,17.14,8300.0
2013-08-09 12:00:00,17.14,17.19,17.07,17.19,88600.0,17.14,17.19,17.07,17.19,88600.0
2013-08-09 12:30:00,17.23,17.3,17.23,17.28,13800.0,17.23,17.3,17.23,17.28,13800.0
2013-08-09 13:00:00,17.29,17.39,17.28,17.28,8400.0,17.29,17.39,17.28,17.28,8400.0
2013-08-09 13:30:00,17.26,17.3,17.19,17.23,2800.0,17.26,17.3,17.19,17.23,2800.0
2013-08-09 14:00:00,17.23,17.25,17.11,17.12,13200.0,17.23,17.25,17.11,17.12,13200.0
2013-08-09 14:30:00,17.12,17.14,17.04,17.13,6000.0,17.12,17.14,17.04,17.13,6000.0
2013-08-09 15:00:00,17.13,17.22,17.08,17.19,17000.0,17.13,17.22,17.08,17.19,17000.0
2013-08-09 15:30:00,17.16,17.19,17.11,17.13,19400.0,17.16,17.19,17.11,17.13,19400.0
2013-08-12 09:30:00,17.02,17.23,17.02,17.06,13100.0,17.02,17.23,17.02,17.06,13100.0
2013-08-12 10:00:00,17.06,17.09,16.95,17.0,9500.0,17.06,17.09,16.95,17.0,9500.0
2013-08-12 10:30:00,17.0,17.15,17.0,17.13,3800.0,17.0,17.15,17.0,17.13,3800.0
2013-08-12 11:00:00,17.15,17.16,17.0,17.13,5400.0,17.15,17.16,17.0,17.13,5400.0
2013-08-12 11:30:00,17.14,17.16,16.98,17.11,27700.0,17.14,17.16,16.98,17.11,27700.0
2013-08-12 12:00:00,17.11,17.11,17.0,17.0,7600.0,17.11,17.11,17.0,17.0,7600.0
2013-08-12 12:30:00,17.0,17.3,16.98,17.27,54000.0,17.0,17.3,16.98,17.27,54000.0
2013-08-12 13:00:00,17.27,17.48,17.27,17.36,46900.0,17.27,17.48,17.27,17.36,46900.0
2013-08-12 13:30:00,17.37,17.56,17.37,17.49,59200.0,17.37,17.56,17.37,17.49,59200.0
2013-08-12 14:00:00,17.5,17.63,17.48,17.58,48900.0,17.5,17.63,17.48,17.58,48900.0
2013-08-12 14:30:00,17.58,17.7,17.48,17.5,40400.0,17.58,17.7,17.48,17.5,40400.0
2013-08-12 15:00:00,17.49,17.51,17.43,17.48,15100.0,17.49,17.51,17.43,17.48,15100.0
2013-08-12 15:30:00,17.49,17.5,17.45,17.45,29800.0,17.49,17.5,17.45,17.45,29800.0
2013-08-13 09:30:00,17.5,17.5,17.27,17.34,5500.0,17.5,17.5,17.27,17.34,5500.0
2013-08-13 10:00:00,17.3,17.41,17.19,17.28,12600.0,17.3,17.41,17.19,17.28,12600.0
2013-08-13 10:30:00,17.28,17.49,17.23,17.4,61300.0,17.28,17.49,17.23,17.4,61300.0
2013-08-13 11:00:00,17.42,17.45,17.26,17.41,19000.0,17.42,17.45,17.26,17.41,19000.0
2013-08-13 11:30:00,17.43,17.46,17.3,17.34,15600.0,17.43,17.46,17.3,17.34,15600.0
2013-08-13 12:00:00,17.35,17.37,17.33,17.35,1500.0,17.35,17.37,17.33,17.35,1500.0
2013-08-13 12:30:00,17.35,17.4,17.32,17.32,3300.0,17.35,17.4,17.32,17.32,3300.0
2013-08-13 13:00:00,17.35,17.4,17.33,17.38,3200.0,17.35,17.4,17.33,17.38,3200.0
2013-08-13 13:30:00,17.37,17.42,17.34,17.36,2300.0,17.37,17.42,17.34,17.36,2300.0
2013-08-13 14:00:00,17.36,17.4,17.32,17.35,3300.0,17.36,17.4,17.32,17.35,3300.0
2013-08-13 14:30:00,17.34,17.41,17.34,17.38,3700.0,17.34,17.41,17.34,17.38,3700.0
2013-08-13 15:00:00,17.36,17.42,17.33,17.35,15800.0,17.36,17.42,17.33,17.35,15800.0
2013-08-13 15:30:00,17.33,17.38,17.33,17.33,13200.0,17.33,17.38,17.33,17.33,13200.0
2013-08-14 09:30:00,17.28,17.44,17.17,17.43,3900.0,17.28,17.44,17.17,17.43,3900.0
2013-08-14 10:00:00,17.43,17.44,17.34,17.43,13100.0,17.43,17.44,17.34,17.43,13100.0
2013-08-14 10:30:00,17.42,17.44,17.31,17.42,3600.0,17.42,17.44,17.31,17.42,3600.0
2013-08-14 11:00:00,17.42,17.48,17.41,17.44,3200.0,17.42,17.48,17.41,17.44,3200.0
2013-08-14 11:30:00,17.46,17.46,17.4,17.41,4000.0,17.46,17.46,17.4,17.41,4000.0
2013-08-14 12:00:00,17.41,17.48,17.41,17.48,2100.0,17.41,17.48,17.41,17.48,2100.0
2013-08-14 12:30:00,17.47,17.47,17.37,17.4,4200.0,17.47,17.47,17.37,17.4,4200.0
2013-08-14 13:00:00,17.38,17.4,17.38,17.4,2200.0,17.38,17.4,17.38,17.4,2200.0
2013-08-14 13:30:00,17.4,17.42,17.34,17.39,12400.0,17.4,17.42,17.34,17.39,12400.0
2013-08-14 14:00:00,17.39,17.49,17.33,17.43,69200.0,17.39,17.49,17.33,17.43,69200.0
2013-08-14 14:30:00,17.45,17.59,17.39,17.59,26400.0,17.45,17.59,17.39,17.59,26400.0
2013-08-14 15:00:00,17.59,17.83,17.56,17.58,34900.0,17.59,17.83,17.56,17.58,34900.0
2013-08-14 15:30:00,17.58,17.63,17.53,17.57,55000.0,17.58,17.63,17.53,17.57,55000.0
2013-08-15 09:30:00,17.39,17.62,17.37,17.49,17000.0,17.39,17.62,17.37,17.49,17000.0
2013-08-15 10:00:00,17.48,17.62,17.46,17.6,21300.0,17.48,17.62,17.46,17.6,21300.0
2013-08-15 10:30:00,17.6,17.62,17.45,17.51,11500.0,17.6,17.62,17.45,17.51,11500.0
2013-08-15 11:00:00,17.48,17.52,17.44,17.51,13800.0,17.48,17.52,17.44,17.51,13800.0
2013-08-15 11:30:00,17.5,17.63,17.5,17.6,17900.0,17.5,17.63,17.5,17.6,17900.0
2013-08-15 12:00:00,17.61,17.62,17.56,17.62,7700.0,17.61,17.62,17.56,17.62,7700.0
2013-08-15 12:30:00,17.59,17.64,17.57,17.59,11000.0,17.59,17.64,17.57,17.59,11000.0
2013-08-15 13:00:00,17.59,17.61,17.5,17.51,20200.0,17.59,17.61,17.5,17.51,20200.0
2013-08-15 13:30:00,17.48,17.48,17.4,17.48,8200.0,17.48,17.48,17.4,17.48,8200.0
2013-08-15 14:00:00,17.47,17.49,17.38,17.46,19300.0,17.47,17.49,17.38,17.46,19300.0
2013-08-15 14:30:00,17.47,17.47,17.42,17.44,4500.0,17.47,17.47,17.42,17.44,4500.0
2013-08-15 15:00:00,17.42,17.46,17.31,17.31,75600.0,17.42,17.46,17.31,17.31,75600.0
2013-08-15 15:30:00,17.34,17.46,17.22,17.35,104600.0,17.34,17.46,17.22,17.35,104600.0
2013-08-16 09:30:00,17.21,17.41,17.08,17.4,69500.0,17.21,17.41,17.08,17.4,69500.0
2013-08-16 10:00:00,17.4,17.4,17.29,17.35,19200.0,17.4,17.4,17.29,17.35,19200.0
2013-08-16 10:30:00,17.35,17.52,17.3,17.48,26900.0,17.35,17.52,17.3,17.48,26900.0
2013-08-16 11:00:00,17.48,17.51,17.36,17.51,18700.0,17.48,17.51,17.36,17.51,18700.0
2013-08-16 11:30:00,17.52,17.53,17.45,17.5,4600.0,17.52,17.53,17.45,17.5,4600.0
2013-08-16 12:00:00,17.49,17.6,17.45,17.51,16400.0,17.49,17.6,17.45,17.51,16400.0
2013-08-16 12:30:00,17.51,17.52,17.46,17.49,6300.0,17.51,17.52,17.46,17.49,6300.0
2013-08-16 13:00:00,17.5,17.67,17.48,17.54,18200.0,17.5,17.67,17.48,17.54,18200.0
2013-08-16 13:30:00,17.54,17.56,17.52,17.55,10200.0,17.54,17.56,17.52,17.55,10200.0
2013-08-16 14:00:00,17.54,17.55,17.36,17.41,9900.0,17.54,17.55,17.36,17.41,9900.0
2013-08-16 14:30:00,17.4,17.51,17.37,17.5,16900.0,17.4,17.51,17.37,17.5,16900.0
2013-08-16 15:00:00,17.5,17.5,17.42,17.5,15400.0,17.5,17.5,17.42,17.5,15400.0
2013-08-16 15:30:00,17.49,17.57,17.46,17.47,49200.0,17.49,17.57,17.46,17.47,49200.0
2013-08-19 09:30:00,17.5,17.51,17.4,17.5,9300.0,17.5,17.51,17.4,17.5,9300.0
2013-08-19 10:00:00,17.52,17.55,17.45,17.45,27800.0,17.52,17.55,17.45,17.45,27800.0
2013-08-19 10:30:00,17.46,17.5,17.38,17.47,77700.0,17.46,17.5,17.38,17.47,77700.0
2013-08-19 11:00:00,17.47,17.66,17.47,17.65,26000.0,17.47,17.66,17.47,17.65,26000.0
2013-08-19 11:30:00,17.62,17.62,17.5,17.5,9300.0,17.62,17.62,17.5,17.5,9300.0
2013-08-19 12:00:00,17.51,17.63,17.5,17.55,6600.0,17.51,17.63,17.5,17.55,6600.0
2013-08-19 12:30:00,17.54,17.54,17.4,17.42,11400.0,17.54,17.54,17.4,17.42,11400.0
2013-08-19 13:00:00,17.44,17.49,17.4,17.4,12100.0,17.44,17.49,17.4,17.4,12100.0
2013-08-19 13:30:00,17.39,17.4,17.33,17.39,8600.0,17.39,17.4,17.33,17.39,8600.0
2013-08-19 14:00:00,17.39,17.41,17.38,17.39,20500.0,17.39,17.41,17.38,17.39,20500.0
2013-08-19 14:30:00,17.39,17.43,17.37,17.39,15200.0,17.39,17.43,17.37,17.39,15200.0
2013-08-19 15:00:00,17.37,17.42,17.37,17.4,22700.0,17.37,17.42,17.37,17.4,22700.0
2013-08-19 15:30:00,17.36,17.46,17.34,17.41,52500.0,17.36,17.46,17.34,17.41,52500.0
2013-08-20 09:30:00,17.45,17.46,17.22,17.45,11400.0,17.45,17.46,17.22,17.45,11400.0
2013-08-20 10:00:00,17.45,17.57,17.45,17.53,8500.0,17.45,17.57,17.45,17.53,8500.0
2013-08-20 10:30:00,17.5,17.57,17.45,17.54,18200.0,17.5,17.57,17.45,17.54,18200.0
2013-08-20 11:00:00,17.51,17.56,17.5,17.54,6700.0,17.51,17.56,17.5,17.54,6700.0
2013-08-20 11:30:00,17.54,17.66,17.52,17.6,13200.0,17.54,17.66,17.52,17.6,13200.0
2013-08-20 12:00:00,17.62,17.71,17.56,17.71,7000.0,17.62,17.71,17.56,17.71,7000.0
2013-08-20 12:30:00,17.68,17.82,17.67,17.82,34300.0,17.68,17.82,17.67,17.82,34300.0
2013-08-20 13:00:00,17.82,17.87,17.8,17.86,19900.0,17.82,17.87,17.8,17.86,19900.0
2013-08-20 13:30:00,17.85,17.9,17.79,17.89,35900.0,17.85,17.9,17.79,17.89,35900.0
2013-08-20 14:00:00,17.88,17.93,17.8,17.85,57800.0,17.88,17.93,17.8,17.85,57800.0
2013-08-20 14:30:00,17.86,17.86,17.68,17.7,14100.0,17.86,17.86,17.68,17.7,14100.0
2013-08-20 15:00:00,17.71,17.75,17.69,17.74,16900.0,17.71,17.75,17.69,17.74,16900.0
2013-08-20 15:30:00,17.75,17.77,17.66,17.76,31000.0,17.75,17.77,17.66,17.76,31000.0
2013-08-21 09:30:00,17.54,17.83,17.54,17.78,26000.0,17.54,17.83,17.54,17.78,26000.0
2013-08-21 10:00:00,17.75,17.81,17.65,17.7,14000.0,17.75,17.81,17.65,17.7,14000.0
2013-08-21 10:30:00,17.72,17.82,17.57,17.82,7400.0,17.72,17.82,17.57,17.82,7400.0
2013-08-21 11:00:00,17.78,17.78,17.55,17.63,9600.0,17.78,17.78,17.55,17.63,9600.0
2013-08-21 11:30:00,17.63,17.75,17.58,17.69,15900.0,17.63,17.75,17.58,17.69,15900.0
2013-08-21 12:00:00,17.66,17.7,17.6,17.7,36600.0,17.66,17.7,17.6,17.7,36600.0
2013-08-21 12:30:00,17.69,17.86,17.66,17.85,7900.0,17.69,17.86,17.66,17.85,7900.0
2013-08-21 13:00:00,17.81,17.81,17.69,17.75,14200.0,17.81,17.81,17.69,17.75,14200.0
2013-08-21 13:30:00,17.72,17.89,17.72,17.77,7800.0,17.72,17.89,17.72,17.77,7800.0
2013-08-21 14:00:00,17.7,17.75,17.56,17.68,10000.0,17.7,17.75,17.56,17.68,10000.0
2013-08-21 14:30:00,17.74,17.92,17.74,17.84,16600.0,17.74,17.92,17.74,17.84,16600.0
2013-08-21 15:00:00,17.84,17.85,17.75,17.8,11800.0,17.84,17.85,17.75,17.8,11800.0
2013-08-21 15:30:00,17.79,17.8,17.66,17.77,58200.0,17.79,17.8,17.66,17.77,58200.0
2013-08-22 09:30:00,17.77,17.91,17.76,17.9,15400.0,17.77,17.91,17.76,17.9,15400.0
2013-08-22 10:00:00,17.91,17.91,17.83,17.9,14600.0,17.91,17.91,17.83,17.9,14600.0
2013-08-22 10:30:00,17.9,17.9,17.85,17.89,12700.0,17.9,17.9,17.85,17.89,12700.0
2013-08-22 11:00:00,17.87,18.13,17.86,18.06,506200.0,17.87,18.13,17.86,18.06,506200.0
2013-08-22 11:30:00,18.09,18.2,18.05,18.16,55000.0,18.09,18.2,18.05,18.16,55000.0
2013-08-22 12:00:00,18.19,18.2,18.05,18.05,9600.0,18.19,18.2,18.05,18.05,9600.0
2013-08-22 12:30:00,18.01,18.06,17.96,17.98,14700.0,18.01,18.06,17.96,17.98,14700.0
2013-08-22 13:00:00,18.01,18.12,17.99,18.05,20100.0,18.01,18.12,17.99,18.05,20100.0
2013-08-22 13:30:00,18.05,18.05,17.94,17.96,2100.0,18.05,18.05,17.94,17.96,2100.0
2013-08-22 14:00:00,18.05,18.05,17.91,17.91,1900.0,18.05,18.05,17.91,17.91,1900.0
2013-08-22 14:30:00,17.86,18.04,17.86,17.9,3000.0,17.86,18.04,17.86,17.9,3000.0
2013-08-22 15:00:00,17.9,17.98,17.85,17.88,8600.0,17.9,17.98,17.85,17.88,8600.0
2013-08-22 15:30:00,17.87,18.02,17.86,18.01,128000.0,17.87,18.02,17.86,18.01,128000.0
2013-08-23 09:30:00,18.11,18.2,17.95,18.01,93200.0,18.11,18.2,17.95,18.01,93200.0
2013-08-23 10:00:00,18.0,18.17,17.98,18.11,26500.0,18.0,18.17,17.98,18.11,26500.0
2013-08-23 10:30:00,18.12,18.17,18.05,18.16,31500.0,18.12,18.17,18.05,18.16,31500.0
2013-08-23 11:00:00,18.13,18.13,17.99,18.05,18100.0,18.13,18.13,17.99,18.05,18100.0
2013-08-23 11:30:00,18.06,18.06,18.01,18.05,9100.0,18.06,18.06,18.01,18.05,9100.0
2013-08-23 12:00:00,18.03,18.08,17.99,18.0,21400.0,18.03,18.08,17.99,18.0,21400.0
2013-08-23 12:30:00,18.0,18.02,18.0,18.01,25800.0,18.0,18.02,18.0,18.01,25800.0
2013-08-23 13:00:00,18.02,18.06,18.02,18.03,15800.0,18.02,18.06,18.02,18.03,15800.0
2013-08-23 13:30:00,18.03,18.08,18.02,18.07,10000.0,18.03,18.08,18.02,18.07,10000.0
2013-08-23 14:00:00,18.08,18.08,18.04,18.07,5700.0,18.08,18.08,18.04,18.07,5700.0
2013-08-23 14:30:00,18.05,18.08,18.02,18.04,6800.0,18.05,18.08,18.02,18.04,6800.0
2013-08-23 15:00:00,18.04,18.07,18.03,18.06,12500.0,18.04,18.07,18.03,18.06,12500.0
2013-08-23 15:30:00,18.08,18.09,18.0,18.06,81400.0,18.08,18.09,18.0,18.06,81400.0
2013-08-26 09:30:00,18.1,18.2,17.99,18.0,19000.0,18.1,18.2,17.99,18.0,19000.0
2013-08-26 10:00:00,17.99,18.07,17.86,18.07,40100.0,17.99,18.07,17.86,18.07,40100.0
2013-08-26 10:30:00,18.07,18.07,18.0,18.02,8200.0,18.07,18.07,18.0,18.02,8200.0
2013-08-26 11:00:00,18.02,18.06,17.99,18.02,16700.0,18.02,18.06,17.99,18.02,16700.0
2013-08-26 11:30:00,18.03,18.07,18.01,18.07,7900.0,18.03,18.07,18.01,18.07,7900.0
2013-08-26 12:00:00,18.06,18.07,18.02,18.05,19600.0,18.06,18.07,18.02,18.05,19600.0
2013-08-26 12:30:00,18.02,18.07,18.02,18.05,1300.0,18.02,18.07,18.02,18.05,1300.0
2013-08-26 13:00:00,18.06,18.08,18.05,18.07,6100.0,18.06,18.08,18.05,18.07,6100.0
2013-08-26 13:30:00,18.05,18.07,18.02,18.07,8500.0,18.05,18.07,18.02,18.07,8500.0
2013-08-26 14:00:00,18.06,18.1,18.04,18.09,13300.0,18.06,18.1,18.04,18.09,13300.0
2013-08-26 14:30:00,18.08,18.1,18.04,18.04,6500.0,18.08,18.1,18.04,18.04,6500.0
2013-08-26 15:00:00,18.04,18.08,17.9,17.94,19300.0,18.04,18.08,17.9,17.94,19300.0
2013-08-26 15:30:00,17.94,18.04,17.92,18.03,55400.0,17.94,18.04,17.92,18.03,55400.0
2013-08-27 09:30:00,17.94,18.05,17.89,18.05,26000.0,17.94,18.05,17.89,18.05,26000.0
2013-08-27 10:00:00,18.13,18.14,17.88,17.98,26800.0,18.13,18.14,17.88,17.98,26800.0
2013-08-27 10:30:00,18.01,18.07,17.98,17.99,31700.0,18.01,18.07,17.98,17.99,31700.0
2013-08-27 11:00:00,18.04,18.04,17.9,17.9,10700.0,18.04,18.04,17.9,17.9,10700.0
2013-08-27 11:30:00,17.87,17.95,17.86,17.9,6300.0,17.87,17.95,17.86,17.9,6300.0
2013-08-27 12:00:00,17.92,17.92,17.72,17.8,32000.0,17.92,17.92,17.72,17.8,32000.0
2013-08-27 12:30:00,17.77,17.91,17.76,17.8,14900.0,17.77,17.91,17.76,17.8,14900.0
2013-08-27 13:00:00,17.8,17.91,17.79,17.81,27900.0,17.8,17.91,17.79,17.81,27900.0
2013-08-27 13:30:00,17.8,17.86,17.77,17.85,25900.0,17.8,17.86,17.77,17.85,25900.0
2013-08-27 14:00:00,17.81,17.85,17.55,17.62,38200.0,17.81,17.85,17.55,17.62,38200.0
2013-08-27 14:30:00,17.7,17.72,17.56,17.62,19300.0,17.7,17.72,17.56,17.62,19300.0
2013-08-27 15:00:00,17.62,17.69,17.48,17.56,42000.0,17.62,17.69,17.48,17.56,42000.0
2013-08-27 15:30:00,17.6,17.63,17.51,17.52,49400.0,17.6,17.63,17.51,17.52,49400.0
2013-08-28 09:30:00,17.57,17.7,17.5,17.7,10200.0,17.57,17.7,17.5,17.7,10200.0
2013-08-28 10:00:00,17.72,17.82,17.69,17.7,14600.0,17.72,17.82,17.69,17.7,14600.0
2013-08-28 10:30:00,17.69,17.76,17.6,17.64,19000.0,17.69,17.76,17.6,17.64,19000.0
2013-08-28 11:00:00,17.64,17.71,17.64,17.69,4200.0,17.64,17.71,17.64,17.69,4200.0
2013-08-28 11:30:00,17.67,17.74,17.66,17.74,4500.0,17.67,17.74,17.66,17.74,4500.0
2013-08-28 12:00:00,17.75,17.75,17.66,17.7,3100.0,17.75,17.75,17.66,17.7,3100.0
2013-08-28 12:30:00,17.71,17.71,17.7,17.7,1500.0,17.71,17.71,17.7,17.7,1500.0
2013-08-28 13:00:00,17.71,17.79,17.68,17.77,5600.0,17.71,17.79,17.68,17.77,5600.0
2013-08-28 13:30:00,17.75,17.84,17.7,17.84,6700.0,17.75,17.84,17.7,17.84,6700.0
2013-08-28 14:00:00,17.87,17.88,17.65,17.76,11500.0,17.87,17.88,17.65,17.76,11500.0
2013-08-28 14:30:00,17.78,17.86,17.7,17.86,10700.0,17.78,17.86,17.7,17.86,10700.0
2013-08-28 15:00:00,17.87,17.93,17.77,17.77,11600.0,17.87,17.93,17.77,17.77,11600.0
2013-08-28 15:30:00,17.77,17.84,17.76,17.78,42700.0,17.77,17.84,17.76,17.78,42700.0
2013-08-29 09:30:00,17.8,17.92,17.74,17.81,9600.0,17.8,17.92,17.74,17.81,9600.0
2013-08-29 10:00:00,17.8,17.97,17.8,17.93,3700.0,17.8,17.97,17.8,17.93,3700.0
2013-08-29 10:30:00,17.97,18.09,17.93,17.93,15000.0,17.97,18.09,17.93,17.93,15000.0
2013-08-29 11:00:00,17.95,17.98,17.93,17.98,6200.0,17.95,17.98,17.93,17.98,6200.0
2013-08-29 11:30:00,17.98,18.07,17.98,18.03,22700.0,17.98,18.07,17.98,18.03,22700.0
2013-08-29 12:00:00,17.98,18.2,17.94,18.01,39500.0,17.98,18.2,17.94,18.01,39500.0
2013-08-29 12:30:00,17.99,18.0,17.9,17.9,23000.0,17.99,18.0,17.9,17.9,23000.0
2013-08-29 13:00:00,17.93,17.99,17.91,17.91,3400.0,17.93,17.99,17.91,17.91,3400.0
2013-08-29 13:30:00,17.89,17.93,17.89,17.92,2300.0,17.89,17.93,17.89,17.92,2300.0
2013-08-29 14:00:00,17.92,17.99,17.86,17.99,16100.0,17.92,17.99,17.86,17.99,16100.0
2013-08-29 14:30:00,17.98,18.03,17.93,18.02,11400.0,17.98,18.03,17.93,18.02,11400.0
2013-08-29 15:00:00,18.0,18.01,17.93,17.93,6700.0,18.0,18.01,17.93,17.93,6700.0
2013-08-29 15:30:00,17.91,17.91,17.69,17.77,82600.0,17.91,17.91,17.69,17.77,82600.0
2013-08-30 09:30:00,17.8,17.84,17.64,17.84,10400.0,17.8,17.84,17.64,17.84,10400.0
2013-08-30 10:00:00,17.84,17.84,17.76,17.77,18400.0,17.84,17.84,17.76,17.77,18400.0
2013-08-30 10:30:00,17.79,17.92,17.79,17.85,19000.0,17.79,17.92,17.79,17.85,19000.0
2013-08-30 11:00:00,17.84,17.95,17.84,17.86,12100.0,17.84,17.95,17.84,17.86,12100.0
2013-08-30 11:30:00,17.88,17.91,17.78,17.82,11700.0,17.88,17.91,17.78,17.82,11700.0
2013-08-30 12:00:00,17.85,17.91,17.83,17.87,5500.0,17.85,17.91,17.83,17.87,5500.0
2013-08-30 12:30:00,17.87,17.88,17.77,17.77,6400.0,17.87,17.88,17.77,17.77,6400.0
2013-08-30 13:00:00,17.77,17.8,17.7,17.74,8300.0,17.77,17.8,17.7,17.74,8300.0
2013-08-30 13:30:00,17.74,17.75,17.63,17.68,8600.0,17.74,17.75,17.63,17.68,8600.0
2013-08-30 14:00:00,17.66,17.66,17.6,17.61,7500.0,17.66,17.66,17.6,17.61,7500.0
2013-08-30 14:30:00,17.6,17.65,17.55,17.59,19500.0,17.6,17.65,17.55,17.59,19500.0
2013-08-30 15:00:00,17.57,17.68,17.57,17.65,26800.0,17.57,17.68,17.57,17.65,26800.0
2013-08-30 15:30:00,17.64,17.64,17.57,17.61,35700.0,17.64,17.64,17.57,17.61,35700.0
2013-09-03 09:30:00,17.77,17.8,17.57,17.63,37300.0,17.77,17.8,17.57,17.63,37300.0
2013-09-03 10:00:00,17.64,17.65,17.44,17.57,23400.0,17.64,17.65,17.44,17.57,23400.0
2013-09-03 10:30:00,17.56,17.61,17.53,17.57,15000.0,17.56,17.61,17.53,17.57,15000.0
2013-09-03 11:00:00,17.57,17.59,17.27,17.43,37300.0,17.57,17.59,17.27,17.43,37300.0
2013-09-03 11:30:00,17.39,17.5,17.25,17.5,27500.0,17.39,17.5,17.25,17.5,27500.0
2013-09-03 12:00:00,17.49,17.5,17.42,17.46,20800.0,17.49,17.5,17.42,17.46,20800.0
2013-09-03 12:30:00,17.46,17.54,17.44,17.5,17200.0,17.46,17.54,17.44,17.5,17200.0
2013-09-03 13:00:00,17.5,17.55,17.5,17.54,11700.0,17.5,17.55,17.5,17.54,11700.0
2013-09-03 13:30:00,17.55,17.73,17.54,17.62,18400.0,17.55,17.73,17.54,17.62,18400.0
2013-09-03 14:00:00,17.62,17.63,17.48,17.54,20900.0,17.62,17.63,17.48,17.54,20900.0
2013-09-03 14:30:00,17.55,17.69,17.43,17.68,25700.0,17.55,17.69,17.43,17.68,25700.0
2013-09-03 15:00:00,17.68,17.86,17.67,17.68,32000.0,17.68,17.86,17.67,17.68,32000.0
2013-09-03 15:30:00,17.69,17.69,17.5,17.58,83200.0,17.69,17.69,17.5,17.58,83200.0
2013-09-04 09:30:00,17.03,17.05,16.29,16.77,542900.0,17.03,17.05,16.29,16.77,542900.0
2013-09-04 10:00:00,16.76,16.86,16.65,16.71,271300.0,16.76,16.86,16.65,16.71,271300.0
2013-09-04 10:30:00,16.7,16.71,16.47,16.52,182200.0,16.7,16.71,16.47,16.52,182200.0
2013-09-04 11:00:00,16.52,16.6,16.48,16.55,418200.0,16.52,16.6,16.48,16.55,418200.0
2013-09-04 11:30:00,16.56,17.21,16.55,17.19,347300.0,16.56,17.21,16.55,17.19,347300.0
2013-09-04 12:00:00,17.19,17.21,17.0,17.03,233500.0,17.19,17.21,17.0,17.03,233500.0
2013-09-04 12:30:00,17.02,17.05,17.0,17.04,74400.0,17.02,17.05,17.0,17.04,74400.0
2013-09-04 13:00:00,17.04,17.14,17.03,17.05,87100.0,17.04,17.14,17.03,17.05,87100.0
2013-09-04 13:30:00,17.06,17.22,17.05,17.2,79900.0,17.06,17.22,17.05,17.2,79900.0
2013-09-04 14:00:00,17.19,17.19,17.05,17.08,59500.0,17.19,17.19,17.05,17.08,59500.0
2013-09-04 14:30:00,17.08,17.1,16.87,16.87,315000.0,17.08,17.1,16.87,16.87,315000.0
2013-09-04 15:00:00,16.86,16.97,16.75,16.93,115700.0,16.86,16.97,16.75,16.93,115700.0
2013-09-04 15:30:00,16.93,17.03,16.85,16.93,457600.0,16.93,17.03,16.85,16.93,457600.0
2013-09-05 09:30:00,16.96,17.1,16.9,16.9,162400.0,16.96,17.1,16.9,16.9,162400.0
2013-09-05 10:00:00,16.91,17.05,16.89,16.99,370500.0,16.91,17.05,16.89,16.99,370500.0
2013-09-05 10:30:00,16.96,16.97,16.7,16.75,249100.0,16.96,16.97,16.7,16.75,249100.0
2013-09-05 11:00:00,16.77,16.81,16.66,16.7,155300.0,16.77,16.81,16.66,16.7,155300.0
2013-09-05 11:30:00,16.68,16.94,16.66,16.91,56300.0,16.68,16.94,16.66,16.91,56300.0
2013-09-05 12:00:00,16.91,16.91,16.76,16.85,44000.0,16.91,16.91,16.76,16.85,44000.0
2013-09-05 12:30:00,16.85,16.85,16.83,16.84,39100.0,16.85,16.85,16.83,16.84,39100.0
2013-09-05 13:00:00,16.84,16.84,16.81,16.82,71000.0,16.84,16.84,16.81,16.82,71000.0
2013-09-05 13:30:00,16.82,16.82,16.75,16.76,43700.0,16.82,16.82,16.75,16.76,43700.0
2013-09-05 14:00:00,16.77,16.81,16.74,16.76,104900.0,16.77,16.81,16.74,16.76,104900.0
2013-09-05 14:30:00,16.77,16.93,16.76,16.83,32700.0,16.77,16.93,16.76,16.83,32700.0
2013-09-05 15:00:00,16.82,16.84,16.78,16.81,44000.0,16.82,16.84,16.78,16.81,44000.0
2013-09-05 15:30:00,16.8,16.89,16.75,16.78,145600.0,16.8,16.89,16.75,16.78,145600.0
2013-09-06 09:30:00,16.86,16.88,16.71,16.81,41300.0,16.86,16.88,16.71,16.81,41300.0
2013-09-06 10:00:00,16.8,16.98,16.75,16.98,147800.0,16.8,16.98,16.75,16.98,147800.0
2013-09-06 10:30:00,16.98,17.13,16.98,17.0,66600.0,16.98,17.13,16.98,17.0,66600.0
2013-09-06 11:00:00,17.0,17.01,16.95,17.0,238800.0,17.0,17.01,16.95,17.0,238800.0
2013-09-06 11:30:00,16.99,17.08,16.89,16.9,92700.0,16.99,17.08,16.89,16.9,92700.0
2013-09-06 12:00:00,16.9,16.91,16.82,16.85,18700.0,16.9,16.91,16.82,16.85,18700.0
2013-09-06 12:30:00,16.86,16.9,16.81,16.89,15300.0,16.86,16.9,16.81,16.89,15300.0
2013-09-06 13:00:00,16.9,16.92,16.85,16.85,10600.0,16.9,16.92,16.85,16.85,10600.0
2013-09-06 13:30:00,16.84,16.94,16.83,16.9,17900.0,16.84,16.94,16.83,16.9,17900.0
2013-09-06 14:00:00,16.9,16.93,16.84,16.87,16500.0,16.9,16.93,16.84,16.87,16500.0
2013-09-06 14:30:00,16.86,16.89,16.83,16.85,25000.0,16.86,16.89,16.83,16.85,25000.0
2013-09-06 15:00:00,16.84,16.86,16.82,16.85,44400.0,16.84,16.86,16.82,16.85,44400.0
2013-09-06 15:30:00,16.85,16.87,16.74,16.75,112800.0,16.85,16.87,16.74,16.75,112800.0
2013-09-09 09:30:00,16.82,17.33,16.82,17.28,30200.0,16.82,17.33,16.82,17.28,30200.0
2013-09-09 10:00:00,17.29,17.35,17.12,17.21,28900.0,17.29,17.35,17.12,17.21,28900.0
2013-09-09 10:30:00,17.21,17.3,17.12,17.23,22400.0,17.21,17.3,17.12,17.23,22400.0
2013-09-09 11:00:00,17.19,17.25,17.01,17.25,28900.0,17.19,17.25,17.01,17.25,28900.0
2013-09-09 11:30:00,17.25,17.25,17.14,17.2,17600.0,17.25,17.25,17.14,17.2,17600.0
2013-09-09 12:00:00,17.2,17.2,17.19,17.2,19100.0,17.2,17.2,17.19,17.2,19100.0
2013-09-09 12:30:00,17.2,17.21,17.19,17.21,18200.0,17.2,17.21,17.19,17.21,18200.0
2013-09-09 13:00:00,17.2,17.25,17.2,17.21,15300.0,17.2,17.25,17.2,17.21,15300.0
2013-09-09 13:30:00,17.21,17.21,17.2,17.2,18500.0,17.21,17.21,17.2,17.2,18500.0
2013-09-09 14:00:00,17.2,17.25,17.19,17.2,38000.0,17.2,17.25,17.19,17.2,38000.0
2013-09-09 14:30:00,17.2,17.21,17.07,17.2,26400.0,17.2,17.21,17.07,17.2,26400.0
2013-09-09 15:00:00,17.2,17.21,17.19,17.21,20100.0,17.2,17.21,17.19,17.21,20100.0
2013-09-09 15:30:00,17.21,17.21,17.19,17.2,61400.0,17.21,17.21,17.19,17.2,61400.0
2013-09-10 09:30:00,17.25,17.35,16.93,17.0,46900.0,17.25,17.35,16.93,17.0,46900.0
2013-09-10 10:00:00,16.99,17.16,16.95,17.11,23600.0,16.99,17.16,16.95,17.11,23600.0
2013-09-10 10:30:00,17.1,17.22,17.06,17.18,22500.0,17.1,17.22,17.06,17.18,22500.0
2013-09-10 11:00:00,17.16,17.19,17.11,17.13,15300.0,17.16,17.19,17.11,17.13,15300.0
2013-09-10 11:30:00,17.14,17.22,17.11,17.13,56800.0,17.14,17.22,17.11,17.13,56800.0
2013-09-10 12:00:00,17.12,17.19,17.03,17.19,16600.0,17.12,17.19,17.03,17.19,16600.0
2013-09-10 12:30:00,17.19,17.21,17.09,17.15,46900.0,17.19,17.21,17.09,17.15,46900.0
2013-09-10 13:00:00,17.15,17.18,17.06,17.15,11000.0,17.15,17.18,17.06,17.15,11000.0
2013-09-10 13:30:00,17.17,17.17,17.12,17.16,20200.0,17.17,17.17,17.12,17.16,20200.0
2013-09-10 14:00:00,17.14,17.17,16.88,16.99,62400.0,17.14,17.17,16.88,16.99,62400.0
2013-09-10 14:30:00,17.0,17.15,17.0,17.1,24500.0,17.0,17.15,17.0,17.1,24500.0
2013-09-10 15:00:00,17.1,17.17,17.1,17.16,49000.0,17.1,17.17,17.1,17.16,49000.0
2013-09-10 15:30:00,17.17,17.18,17.08,17.14,93600.0,17.17,17.18,17.08,17.14,93600.0
2013-09-11 09:30:00,17.05,17.24,17.05,17.12,5900.0,17.05,17.24,17.05,17.12,5900.0
2013-09-11 10:00:00,17.08,17.18,17.07,17.1,14300.0,17.08,17.18,17.07,17.1,14300.0
2013-09-11 10:30:00,17.1,17.14,17.04,17.14,19700.0,17.1,17.14,17.04,17.14,19700.0
2013-09-11 11:00:00,17.14,17.25,17.14,17.18,18600.0,17.14,17.25,17.14,17.18,18600.0
2013-09-11 11:30:00,17.18,17.2,17.09,17.15,13200.0,17.18,17.2,17.09,17.15,13200.0
2013-09-11 12:00:00,17.14,17.18,17.13,17.18,9900.0,17.14,17.18,17.13,17.18,9900.0
2013-09-11 12:30:00,17.18,17.19,17.08,17.15,6800.0,17.18,17.19,17.08,17.15,6800.0
2013-09-11 13:00:00,17.15,17.25,17.12,17.25,5900.0,17.15,17.25,17.12,17.25,5900.0
2013-09-11 13:30:00,17.25,17.25,17.2,17.25,9100.0,17.25,17.25,17.2,17.25,9100.0
2013-09-11 14:00:00,17.25,17.25,17.2,17.25,8600.0,17.25,17.25,17.2,17.25,8600.0
2013-09-11 14:30:00,17.25,17.26,17.22,17.23,7500.0,17.25,17.26,17.22,17.23,7500.0
2013-09-11 15:00:00,17.23,17.26,17.16,17.22,17900.0,17.23,17.26,17.16,17.22,17900.0
2013-09-11 15:30:00,17.22,17.26,17.19,17.25,42000.0,17.22,17.26,17.19,17.25,42000.0
2013-09-12 09:30:00,17.29,17.29,17.17,17.26,5700.0,17.29,17.29,17.17,17.26,5700.0
2013-09-12 10:00:00,17.3,17.31,17.1,17.17,17500.0,17.3,17.31,17.1,17.17,17500.0
2013-09-12 10:30:00,17.2,17.29,17.16,17.16,10500.0,17.2,17.29,17.16,17.16,10500.0
2013-09-12 11:00:00,17.15,17.26,17.09,17.09,19200.0,17.15,17.26,17.09,17.09,19200.0
2013-09-12 11:30:00,17.09,17.25,17.09,17.22,9200.0,17.09,17.25,17.09,17.22,9200.0
2013-09-12 12:00:00,17.25,17.27,17.12,17.16,5300.0,17.25,17.27,17.12,17.16,5300.0
2013-09-12 12:30:00,17.15,17.21,17.15,17.21,6500.0,17.15,17.21,17.15,17.21,6500.0
2013-09-12 13:00:00,17.22,17.26,17.18,17.18,8200.0,17.22,17.26,17.18,17.18,8200.0
2013-09-12 13:30:00,17.17,17.25,17.17,17.25,3700.0,17.17,17.25,17.17,17.25,3700.0
2013-09-12 14:00:00,17.25,17.25,17.15,17.21,14100.0,17.25,17.25,17.15,17.21,14100.0
2013-09-12 14:30:00,17.16,17.25,17.14,17.21,7900.0,17.16,17.25,17.14,17.21,7900.0
2013-09-12 15:00:00,17.21,17.25,17.14,17.16,14100.0,17.21,17.25,17.14,17.16,14100.0
2013-09-12 15:30:00,17.16,17.22,17.15,17.15,31200.0,17.16,17.22,17.15,17.15,31200.0
2013-09-13 09:30:00,17.25,17.25,17.03,17.08,17000.0,17.25,17.25,17.03,17.08,17000.0
2013-09-13 10:00:00,17.1,17.11,17.0,17.11,15800.0,17.1,17.11,17.0,17.11,15800.0
2013-09-13 10:30:00,17.1,17.18,17.1,17.11,22300.0,17.1,17.18,17.1,17.11,22300.0
2013-09-13 11:00:00,17.07,17.2,17.01,17.15,20000.0,17.07,17.2,17.01,17.15,20000.0
2013-09-13 11:30:00,17.15,17.15,17.04,17.11,11600.0,17.15,17.15,17.04,17.11,11600.0
2013-09-13 12:00:00,17.11,17.2,17.09,17.19,10900.0,17.11,17.2,17.09,17.19,10900.0
2013-09-13 12:30:00,17.19,17.2,17.1,17.15,9400.0,17.19,17.2,17.1,17.15,9400.0
2013-09-13 13:00:00,17.15,17.15,17.1,17.14,9400.0,17.15,17.15,17.1,17.14,9400.0
2013-09-13 13:30:00,17.14,17.14,17.12,17.13,6600.0,17.14,17.14,17.12,17.13,6600.0
2013-09-13 14:00:00,17.13,17.13,17.07,17.07,14400.0,17.13,17.13,17.07,17.07,14400.0
2013-09-13 14:30:00,17.07,17.1,16.99,17.04,40100.0,17.07,17.1,16.99,17.04,40100.0
2013-09-13 15:00:00,17.03,17.04,17.0,17.0,25200.0,17.03,17.04,17.0,17.0,25200.0
2013-09-13 15:30:00,17.0,17.06,16.97,16.98,196400.0,17.0,17.06,16.97,16.98,196400.0
2013-09-16 09:30:00,17.3,17.74,17.0,17.05,33500.0,17.3,17.74,17.0,17.05,33500.0
2013-09-16 10:00:00,17.05,17.08,16.88,16.89,105200.0,17.05,17.08,16.88,16.89,105200.0
2013-09-16 10:30:00,16.89,17.0,16.82,16.85,67900.0,16.89,17.0,16.82,16.85,67900.0
2013-09-16 11:00:00,16.86,17.0,16.85,16.91,26400.0,16.86,17.0,16.85,16.91,26400.0
2013-09-16 11:30:00,16.92,17.02,16.92,17.0,33900.0,16.92,17.02,16.92,17.0,33900.0
2013-09-16 12:00:00,16.98,17.02,16.95,16.98,51700.0,16.98,17.02,16.95,16.98,51700.0
2013-09-16 12:30:00,17.0,17.02,16.86,16.96,25200.0,17.0,17.02,16.86,16.96,25200.0
2013-09-16 13:00:00,16.97,17.0,16.93,16.95,14600.0,16.97,17.0,16.93,16.95,14600.0
2013-09-16 13:30:00,16.94,16.96,16.87,16.95,33900.0,16.94,16.96,16.87,16.95,33900.0
2013-09-16 14:00:00,16.95,17.0,16.9,16.93,31100.0,16.95,17.0,16.9,16.93,31100.0
2013-09-16 14:30:00,16.92,16.92,16.76,16.88,57200.0,16.92,16.92,16.76,16.88,57200.0
2013-09-16 15:00:00,16.88,17.0,16.86,16.86,47100.0,16.88,17.0,16.86,16.86,47100.0
2013-09-16 15:30:00,16.86,16.97,16.79,16.94,101600.0,16.86,16.97,16.79,16.94,101600.0
2013-09-17 09:30:00,16.99,16.99,16.66,16.69,75200.0,16.99,16.99,16.66,16.69,75200.0
2013-09-17 10:00:00,16.71,16.87,16.7,16.8,99300.0,16.71,16.87,16.7,16.8,99300.0
2013-09-17 10:30:00,16.8,16.81,16.6,16.63,77100.0,16.8,16.81,16.6,16.63,77100.0
2013-09-17 11:00:00,16.63,16.67,16.58,16.61,67800.0,16.63,16.67,16.58,16.61,67800.0
2013-09-17 11:30:00,16.6,16.77,16.59,16.77,155500.0,16.6,16.77,16.59,16.77,155500.0
2013-09-17 12:00:00,16.76,17.02,16.76,17.02,27200.0,16.76,17.02,16.76,17.02,27200.0
2013-09-17 12:30:00,17.02,17.17,16.98,17.08,34600.0,17.02,17.17,16.98,17.08,34600.0
2013-09-17 13:00:00,17.07,17.1,16.95,17.0,22600.0,17.07,17.1,16.95,17.0,22600.0
2013-09-17 13:30:00,17.02,17.07,16.97,17.05,43500.0,17.02,17.07,16.97,17.05,43500.0
2013-09-17 14:00:00,17.05,17.05,16.94,16.95,23800.0,17.05,17.05,16.94,16.95,23800.0
2013-09-17 14:30:00,16.93,16.99,16.89,16.97,108000.0,16.93,16.99,16.89,16.97,108000.0
2013-09-17 15:00:00,16.96,17.12,16.94,17.12,88200.0,16.96,17.12,16.94,17.12,88200.0
2013-09-17 15:30:00,17.11,17.12,17.0,17.03,84800.0,17.11,17.12,17.0,17.03,84800.0
2013-09-18 09:30:00,17.05,17.3,17.0,17.24,144800.0,17.05,17.3,17.0,17.24,144800.0
2013-09-18 10:00:00,17.2,17.25,17.17,17.25,20900.0,17.2,17.25,17.17,17.25,20900.0
2013-09-18 10:30:00,17.25,17.25,17.13,17.19,20700.0,17.25,17.25,17.13,17.19,20700.0
2013-09-18 11:00:00,17.19,17.24,17.12,17.12,9300.0,17.19,17.24,17.12,17.12,9300.0
2013-09-18 11:30:00,17.12,17.22,17.12,17.19,11400.0,17.12,17.22,17.12,17.19,11400.0
2013-09-18 12:00:00,17.18,17.19,17.05,17.18,11600.0,17.18,17.19,17.05,17.18,11600.0
2013-09-18 12:30:00,17.18,17.2,17.16,17.2,9000.0,17.18,17.2,17.16,17.2,9000.0
2013-09-18 13:00:00,17.19,17.2,17.11,17.14,10500.0,17.19,17.2,17.11,17.14,10500.0
2013-09-18 13:30:00,17.14,17.2,17.14,17.19,9500.0,17.14,17.2,17.14,17.19,9500.0
2013-09-18 14:00:00,17.19,17.29,17.19,17.22,97500.0,17.19,17.29,17.19,17.22,97500.0
2013-09-18 14:30:00,17.23,17.47,17.2,17.43,50400.0,17.23,17.47,17.2,17.43,50400.0
2013-09-18 15:00:00,17.44,17.46,17.32,17.33,62100.0,17.44,17.46,17.32,17.33,62100.0
2013-09-18 15:30:00,17.33,17.38,17.31,17.34,102200.0,17.33,17.38,17.31,17.34,102200.0
2013-09-19 09:30:00,17.5,17.63,17.36,17.47,100400.0,17.5,17.63,17.36,17.47,100400.0
2013-09-19 10:00:00,17.5,17.61,17.5,17.61,8600.0,17.5,17.61,17.5,17.61,8600.0
2013-09-19 10:30:00,17.58,17.63,17.54,17.63,14800.0,17.58,17.63,17.54,17.63,14800.0
2013-09-19 11:00:00,17.63,17.63,17.6,17.63,16400.0,17.63,17.63,17.6,17.63,16400.0
2013-09-19 11:30:00,17.62,17.62,17.5,17.5,10800.0,17.62,17.62,17.5,17.5,10800.0
2013-09-19 12:00:00,17.5,17.61,17.5,17.6,17900.0,17.5,17.61,17.5,17.6,17900.0
2013-09-19 12:30:00,17.61,17.61,17.56,17.58,20800.0,17.61,17.61,17.56,17.58,20800.0
2013-09-19 13:00:00,17.6,17.62,17.59,17.59,9900.0,17.6,17.62,17.59,17.59,9900.0
2013-09-19 13:30:00,17.59,17.63,17.59,17.62,8200.0,17.59,17.63,17.59,17.62,8200.0
2013-09-19 14:00:00,17.62,17.62,17.59,17.62,5500.0,17.62,17.62,17.59,17.62,5500.0
2013-09-19 14:30:00,17.62,17.63,17.62,17.63,11000.0,17.62,17.63,17.62,17.63,11000.0
2013-09-19 15:00:00,17.62,17.63,17.49,17.49,134600.0,17.62,17.63,17.49,17.49,134600.0
2013-09-19 15:30:00,17.51,17.58,17.49,17.57,67500.0,17.51,17.58,17.49,17.57,67500.0
2013-09-20 09:30:00,17.46,17.5,17.07,17.35,109900.0,17.46,17.5,17.07,17.35,109900.0
2013-09-20 10:00:00,17.36,17.52,17.27,17.52,23000.0,17.36,17.52,17.27,17.52,23000.0
2013-09-20 10:30:00,17.5,17.55,17.39,17.45,62200.0,17.5,17.55,17.39,17.45,62200.0
2013-09-20 11:00:00,17.47,17.47,17.2,17.2,69800.0,17.47,17.47,17.2,17.2,69800.0
2013-09-20 11:30:00,17.2,17.22,17.19,17.21,33700.0,17.2,17.22,17.19,17.21,33700.0
2013-09-20 12:00:00,17.21,17.26,17.2,17.26,24700.0,17.21,17.26,17.2,17.26,24700.0
2013-09-20 12:30:00,17.25,17.33,17.22,17.27,16900.0,17.25,17.33,17.22,17.27,16900.0
2013-09-20 13:00:00,17.29,17.39,17.22,17.39,23900.0,17.29,17.39,17.22,17.39,23900.0
2013-09-20 13:30:00,17.38,17.44,17.31,17.35,9600.0,17.38,17.44,17.31,17.35,9600.0
2013-09-20 14:00:00,17.34,17.47,17.31,17.42,35500.0,17.34,17.47,17.31,17.42,35500.0
2013-09-20 14:30:00,17.42,17.49,17.27,17.33,27300.0,17.42,17.49,17.27,17.33,27300.0
2013-09-20 15:00:00,17.34,17.42,17.12,17.27,83300.0,17.34,17.42,17.12,17.27,83300.0
2013-09-20 15:30:00,17.27,17.46,17.08,17.36,207300.0,17.27,17.46,17.08,17.36,207300.0
2013-09-23 09:30:00,17.41,17.43,17.23,17.38,54600.0,17.41,17.43,17.23,17.38,54600.0
2013-09-23 10:00:00,17.41,17.54,17.37,17.48,16600.0,17.41,17.54,17.37,17.48,16600.0
2013-09-23 10:30:00,17.48,17.59,17.48,17.55,17100.0,17.48,17.59,17.48,17.55,17100.0
2013-09-23 11:00:00,17.52,17.53,17.39,17.51,28300.0,17.52,17.53,17.39,17.51,28300.0
2013-09-23 11:30:00,17.5,17.54,17.48,17.54,21000.0,17.5,17.54,17.48,17.54,21000.0
2013-09-23 12:00:00,17.55,17.65,17.51,17.62,22200.0,17.55,17.65,17.51,17.62,22200.0
2013-09-23 12:30:00,17.65,17.72,17.62,17.7,27400.0,17.65,17.72,17.62,17.7,27400.0
2013-09-23 13:00:00,17.72,17.75,17.67,17.7,23500.0,17.72,17.75,17.67,17.7,23500.0
2013-09-23 13:30:00,17.71,17.71,17.63,17.64,25300.0,17.71,17.71,17.63,17.64,25300.0
2013-09-23 14:00:00,17.63,17.7,17.62,17.7,16400.0,17.63,17.7,17.62,17.7,16400.0
2013-09-23 14:30:00,17.7,17.71,17.66,17.67,22300.0,17.7,17.71,17.66,17.67,22300.0
2013-09-23 15:00:00,17.69,17.69,17.38,17.38,50600.0,17.69,17.69,17.38,17.38,50600.0
2013-09-23 15:30:00,17.37,17.38,17.3,17.3,69900.0,17.37,17.38,17.3,17.3,69900.0
2013-09-24 09:30:00,17.31,17.38,17.26,17.27,13600.0,17.31,17.38,17.26,17.27,13600.0
2013-09-24 10:00:00,17.23,17.44,17.15,17.44,11900.0,17.23,17.44,17.15,17.44,11900.0
2013-09-24 10:30:00,17.5,17.53,17.36,17.38,26500.0,17.5,17.53,17.36,17.38,26500.0
2013-09-24 11:00:00,17.36,17.55,17.35,17.47,32500.0,17.36,17.55,17.35,17.47,32500.0
2013-09-24 11:30:00,17.52,17.63,17.47,17.63,10800.0,17.52,17.63,17.47,17.63,10800.0
2013-09-24 12:00:00,17.63,17.65,17.58,17.61,12900.0,17.63,17.65,17.58,17.61,12900.0
2013-09-24 12:30:00,17.61,17.64,17.6,17.64,17200.0,17.61,17.64,17.6,17.64,17200.0
2013-09-24 13:00:00,17.65,17.65,17.56,17.63,12700.0,17.65,17.65,17.56,17.63,12700.0
2013-09-24 13:30:00,17.63,17.64,17.58,17.61,13100.0,17.63,17.64,17.58,17.61,13100.0
2013-09-24 14:00:00,17.61,17.64,17.56,17.59,16300.0,17.61,17.64,17.56,17.59,16300.0
2013-09-24 14:30:00,17.59,17.62,17.48,17.5,26000.0,17.59,17.62,17.48,17.5,26000.0
2013-09-24 15:00:00,17.51,17.51,17.39,17.39,28100.0,17.51,17.51,17.39,17.39,28100.0
2013-09-24 15:30:00,17.41,17.41,17.33,17.35,35900.0,17.41,17.41,17.33,17.35,35900.0
2013-09-25 09:30:00,17.33,17.45,17.25,17.39,17500.0,17.33,17.45,17.25,17.39,17500.0
2013-09-25 10:00:00,17.39,17.5,17.18,17.3,22600.0,17.39,17.5,17.18,17.3,22600.0
2013-09-25 10:30:00,17.3,17.41,17.2,17.32,26100.0,17.3,17.41,17.2,17.32,26100.0
2013-09-25 11:00:00,17.32,17.5,17.31,17.5,33200.0,17.32,17.5,17.31,17.5,33200.0
2013-09-25 11:30:00,17.48,17.5,17.4,17.49,16500.0,17.48,17.5,17.4,17.49,16500.0
2013-09-25 12:00:00,17.49,17.5,17.31,17.38,17600.0,17.49,17.5,17.31,17.38,17600.0
2013-09-25 12:30:00,17.38,17.49,17.35,17.44,13300.0,17.38,17.49,17.35,17.44,13300.0
2013-09-25 13:00:00,17.44,17.46,17.36,17.42,14500.0,17.44,17.46,17.36,17.42,14500.0
2013-09-25 13:30:00,17.42,17.43,17.25,17.39,20500.0,17.42,17.43,17.25,17.39,20500.0
2013-09-25 14:00:00,17.38,17.5,17.38,17.41,49000.0,17.38,17.5,17.38,17.41,49000.0
2013-09-25 14:30:00,17.4,17.42,17.3,17.39,24100.0,17.4,17.42,17.3,17.39,24100.0
2013-09-25 15:00:00,17.38,17.44,17.37,17.41,24600.0,17.38,17.44,17.37,17.41,24600.0
2013-09-25 15:30:00,17.41,17.47,17.39,17.45,63500.0,17.41,17.47,17.39,17.45,63500.0
2013-09-26 09:30:00,17.5,17.5,17.31,17.43,19000.0,17.5,17.5,17.31,17.43,19000.0
2013-09-26 10:00:00,17.42,17.5,17.42,17.49,26000.0,17.42,17.5,17.42,17.49,26000.0
2013-09-26 10:30:00,17.47,17.47,17.31,17.33,45600.0,17.47,17.47,17.31,17.33,45600.0
2013-09-26 11:00:00,17.32,17.35,17.18,17.3,57800.0,17.32,17.35,17.18,17.3,57800.0
2013-09-26 11:30:00,17.28,17.33,17.25,17.25,19700.0,17.28,17.33,17.25,17.25,19700.0
2013-09-26 12:00:00,17.25,17.35,17.25,17.3,17500.0,17.25,17.35,17.25,17.3,17500.0
2013-09-26 12:30:00,17.29,17.35,17.26,17.26,18000.0,17.29,17.35,17.26,17.26,18000.0
2013-09-26 13:00:00,17.27,17.46,17.26,17.44,8500.0,17.27,17.46,17.26,17.44,8500.0
2013-09-26 13:30:00,17.43,17.44,17.33,17.43,26000.0,17.43,17.44,17.33,17.43,26000.0
2013-09-26 14:00:00,17.4,17.46,17.39,17.44,11200.0,17.4,17.46,17.39,17.44,11200.0
2013-09-26 14:30:00,17.44,17.5,17.41,17.5,32100.0,17.44,17.5,17.41,17.5,32100.0
2013-09-26 15:00:00,17.48,17.51,17.42,17.45,37300.0,17.48,17.51,17.42,17.45,37300.0
2013-09-26 15:30:00,17.45,17.65,17.44,17.62,136600.0,17.45,17.65,17.44,17.62,136600.0
2013-09-27 09:30:00,17.5,17.7,17.46,17.5,12900.0,17.5,17.7,17.46,17.5,12900.0
2013-09-27 10:00:00,17.5,17.57,17.45,17.51,11800.0,17.5,17.57,17.45,17.51,11800.0
2013-09-27 10:30:00,17.52,17.58,17.45,17.5,19600.0,17.52,17.58,17.45,17.5,19600.0
2013-09-27 11:00:00,17.5,17.54,17.48,17.52,8100.0,17.5,17.54,17.48,17.52,8100.0
2013-09-27 11:30:00,17.52,17.55,17.47,17.48,27700.0,17.52,17.55,17.47,17.48,27700.0
2013-09-27 12:00:00,17.5,17.56,17.48,17.51,18200.0,17.5,17.56,17.48,17.51,18200.0
2013-09-27 12:30:00,17.51,17.55,17.49,17.54,10200.0,17.51,17.55,17.49,17.54,10200.0
2013-09-27 13:00:00,17.54,17.57,17.53,17.55,4400.0,17.54,17.57,17.53,17.55,4400.0
2013-09-27 13:30:00,17.55,17.61,17.47,17.47,8400.0,17.55,17.61,17.47,17.47,8400.0
2013-09-27 14:00:00,17.5,17.54,17.48,17.52,14000.0,17.5,17.54,17.48,17.52,14000.0
2013-09-27 14:30:00,17.53,17.58,17.51,17.54,25000.0,17.53,17.58,17.51,17.54,25000.0
2013-09-27 15:00:00,17.54,17.62,17.53,17.6,42500.0,17.54,17.62,17.53,17.6,42500.0
2013-09-27 15:30:00,17.61,17.75,17.6,17.69,144200.0,17.61,17.75,17.6,17.69,144200.0
2013-09-30 09:30:00,17.56,17.65,17.34,17.39,36000.0,17.56,17.65,17.34,17.39,36000.0
2013-09-30 10:00:00,17.39,17.51,17.34,17.36,39800.0,17.39,17.51,17.34,17.36,39800.0
2013-09-30 10:30:00,17.36,17.46,17.36,17.45,41300.0,17.36,17.46,17.36,17.45,41300.0
2013-09-30 11:00:00,17.46,17.52,17.44,17.48,22900.0,17.46,17.52,17.44,17.48,22900.0
2013-09-30 11:30:00,17.49,17.52,17.46,17.47,10300.0,17.49,17.52,17.46,17.47,10300.0
2013-09-30 12:00:00,17.46,17.46,17.4,17.45,25100.0,17.46,17.46,17.4,17.45,25100.0
2013-09-30 12:30:00,17.46,17.46,17.42,17.44,12600.0,17.46,17.46,17.42,17.44,12600.0
2013-09-30 13:00:00,17.45,17.46,17.42,17.46,26000.0,17.45,17.46,17.42,17.46,26000.0
2013-09-30 13:30:00,17.45,17.47,17.42,17.44,28400.0,17.45,17.47,17.42,17.44,28400.0
2013-09-30 14:00:00,17.44,17.45,17.34,17.36,50200.0,17.44,17.45,17.34,17.36,50200.0
2013-09-30 14:30:00,17.36,17.4,17.34,17.4,23500.0,17.36,17.4,17.34,17.4,23500.0
2013-09-30 15:00:00,17.39,17.41,17.37,17.38,46100.0,17.39,17.41,17.37,17.38,46100.0
2013-09-30 15:30:00,17.38,17.5,17.32,17.44,131600.0,17.38,17.5,17.32,17.44,131600.0
2013-10-01 09:30:00,17.47,17.59,17.36,17.41,23300.0,17.47,17.59,17.36,17.41,23300.0
2013-10-01 10:00:00,17.33,17.5,17.33,17.44,5000.0,17.33,17.5,17.33,17.44,5000.0
2013-10-01 10:30:00,17.44,17.52,17.44,17.44,8600.0,17.44,17.52,17.44,17.44,8600.0
2013-10-01 11:00:00,17.43,17.47,17.41,17.41,9600.0,17.43,17.47,17.41,17.41,9600.0
2013-10-01 11:30:00,17.4,17.44,17.39,17.42,8400.0,17.4,17.44,17.39,17.42,8400.0
2013-10-01 12:00:00,17.39,17.45,17.3,17.45,17300.0,17.39,17.45,17.3,17.45,17300.0
2013-10-01 12:30:00,17.41,17.44,17.31,17.32,9200.0,17.41,17.44,17.31,17.32,9200.0
2013-10-01 13:00:00,17.31,17.39,17.31,17.37,5400.0,17.31,17.39,17.31,17.37,5400.0
2013-10-01 13:30:00,17.35,17.5,17.34,17.5,7200.0,17.35,17.5,17.34,17.5,7200.0
2013-10-01 14:00:00,17.49,17.49,17.38,17.41,4200.0,17.49,17.49,17.38,17.41,4200.0
2013-10-01 14:30:00,17.39,17.46,17.39,17.45,6900.0,17.39,17.46,17.39,17.45,6900.0
2013-10-01 15:00:00,17.44,17.45,17.35,17.4,16100.0,17.44,17.45,17.35,17.4,16100.0
2013-10-01 15:30:00,17.41,17.5,17.36,17.49,117600.0,17.41,17.5,17.36,17.49,117600.0
2013-10-02 09:30:00,17.42,17.5,17.21,17.21,18900.0,17.42,17.5,17.21,17.21,18900.0
2013-10-02 10:00:00,17.21,17.27,17.13,17.27,19300.0,17.21,17.27,17.13,17.27,19300.0
2013-10-02 10:30:00,17.26,17.26,17.19,17.22,13400.0,17.26,17.26,17.19,17.22,13400.0
2013-10-02 11:00:00,17.22,17.24,17.19,17.24,11000.0,17.22,17.24,17.19,17.24,11000.0
2013-10-02 11:30:00,17.22,17.29,17.19,17.29,43300.0,17.22,17.29,17.19,17.29,43300.0
2013-10-02 12:00:00,17.26,17.3,17.26,17.28,46600.0,17.26,17.3,17.26,17.28,46600.0
2013-10-02 12:30:00,17.28,17.31,17.28,17.29,10800.0,17.28,17.31,17.28,17.29,10800.0
2013-10-02 13:00:00,17.28,17.35,17.22,17.28,17700.0,17.28,17.35,17.22,17.28,17700.0
2013-10-02 13:30:00,17.3,17.3,17.21,17.23,18500.0,17.3,17.3,17.21,17.23,18500.0
2013-10-02 14:00:00,17.25,17.28,17.1,17.1,46400.0,17.25,17.28,17.1,17.1,46400.0
2013-10-02 14:30:00,17.1,17.14,17.09,17.11,74700.0,17.1,17.14,17.09,17.11,74700.0
2013-10-02 15:00:00,17.11,17.2,17.1,17.17,17300.0,17.11,17.2,17.1,17.17,17300.0
2013-10-02 15:30:00,17.17,17.27,17.15,17.27,54000.0,17.17,17.27,17.15,17.27,54000.0
2013-10-03 09:30:00,17.19,17.21,17.05,17.05,5700.0,17.19,17.21,17.05,17.05,5700.0
2013-10-03 10:00:00,17.04,17.1,16.95,17.01,73900.0,17.04,17.1,16.95,17.01,73900.0
2013-10-03 10:30:00,17.01,17.05,17.01,17.04,6900.0,17.01,17.05,17.01,17.04,6900.0
2013-10-03 11:00:00,17.02,17.09,17.01,17.04,40900.0,17.02,17.09,17.01,17.04,40900.0
2013-10-03 11:30:00,17.04,17.05,16.99,17.03,15100.0,17.04,17.05,16.99,17.03,15100.0
2013-10-03 12:00:00,17.06,17.13,17.03,17.06,5100.0,17.06,17.13,17.03,17.06,5100.0
2013-10-03 12:30:00,17.09,17.17,17.09,17.13,4400.0,17.09,17.17,17.09,17.13,4400.0
2013-10-03 13:00:00,17.15,17.21,17.14,17.21,7900.0,17.15,17.21,17.14,17.21,7900.0
2013-10-03 13:30:00,17.22,17.29,17.22,17.24,6800.0,17.22,17.29,17.22,17.24,6800.0
2013-10-03 14:00:00,17.25,17.25,17.07,17.17,17000.0,17.25,17.25,17.07,17.17,17000.0
2013-10-03 14:30:00,17.18,17.28,17.16,17.26,8300.0,17.18,17.28,17.16,17.26,8300.0
2013-10-03 15:00:00,17.24,17.31,17.2,17.31,22300.0,17.24,17.31,17.2,17.31,22300.0
2013-10-03 15:30:00,17.31,17.31,17.13,17.14,62100.0,17.31,17.31,17.13,17.14,62100.0
2013-10-04 09:30:00,17.12,17.21,17.12,17.21,7300.0,17.12,17.21,17.12,17.21,7300.0
2013-10-04 10:00:00,17.27,17.29,17.03,17.05,21700.0,17.27,17.29,17.03,17.05,21700.0
2013-10-04 10:30:00,17.05,17.14,17.05,17.08,13700.0,17.05,17.14,17.05,17.08,13700.0
2013-10-04 11:00:00,17.07,17.1,17.03,17.1,6800.0,17.07,17.1,17.03,17.1,6800.0
2013-10-04 11:30:00,17.11,17.11,17.07,17.07,18100.0,17.11,17.11,17.07,17.07,18100.0
2013-10-04 12:00:00,17.07,17.08,17.05,17.06,4500.0,17.07,17.08,17.05,17.06,4500.0
2013-10-04 12:30:00,17.07,17.07,17.05,17.06,2300.0,17.07,17.07,17.05,17.06,2300.0
2013-10-04 13:00:00,17.07,17.09,17.04,17.05,2200.0,17.07,17.09,17.04,17.05,2200.0
2013-10-04 13:30:00,17.05,17.11,17.05,17.06,12600.0,17.05,17.11,17.05,17.06,12600.0
2013-10-04 14:00:00,17.06,17.1,17.05,17.07,10100.0,17.06,17.1,17.05,17.07,10100.0
2013-10-04 14:30:00,17.07,17.13,17.07,17.13,5800.0,17.07,17.13,17.07,17.13,5800.0
2013-10-04 15:00:00,17.14,17.14,17.13,17.14,5500.0,17.14,17.14,17.13,17.14,5500.0
2013-10-04 15:30:00,17.14,17.21,17.13,17.2,49000.0,17.14,17.21,17.13,17.2,49000.0
2013-10-07 09:30:00,17.09,17.2,16.93,17.18,72200.0,17.09,17.2,16.93,17.18,72200.0
2013-10-07 10:00:00,17.2,17.21,17.05,17.05,8500.0,17.2,17.21,17.05,17.05,8500.0
2013-10-07 10:30:00,17.05,17.14,17.02,17.11,10600.0,17.05,17.14,17.02,17.11,10600.0
2013-10-07 11:00:00,17.05,17.1,17.04,17.05,8300.0,17.05,17.1,17.04,17.05,8300.0
2013-10-07 11:30:00,17.05,17.1,17.01,17.09,3000.0,17.05,17.1,17.01,17.09,3000.0
2013-10-07 12:00:00,17.07,17.13,17.03,17.06,1700.0,17.07,17.13,17.03,17.06,1700.0
2013-10-07 12:30:00,17.03,17.07,17.03,17.05,7700.0,17.03,17.07,17.03,17.05,7700.0
2013-10-07 13:00:00,17.02,17.12,17.02,17.05,6500.0,17.02,17.12,17.02,17.05,6500.0
2013-10-07 13:30:00,17.05,17.07,17.01,17.02,13100.0,17.05,17.07,17.01,17.02,13100.0
2013-10-07 14:00:00,17.02,17.04,17.0,17.02,15700.0,17.02,17.04,17.0,17.02,15700.0
2013-10-07 14:30:00,17.01,17.08,17.01,17.08,14400.0,17.01,17.08,17.01,17.08,14400.0
2013-10-07 15:00:00,17.08,17.1,17.04,17.06,16900.0,17.08,17.1,17.04,17.06,16900.0
2013-10-07 15:30:00,17.06,17.25,17.06,17.23,60500.0,17.06,17.25,17.06,17.23,60500.0
2013-10-08 09:30:00,17.22,17.25,17.15,17.17,4100.0,17.22,17.25,17.15,17.17,4100.0
2013-10-08 10:00:00,17.13,17.22,17.12,17.22,1900.0,17.13,17.22,17.12,17.22,1900.0
2013-10-08 10:30:00,17.24,17.25,17.05,17.1,65300.0,17.24,17.25,17.05,17.1,65300.0
2013-10-08 11:00:00,17.13,17.23,17.09,17.13,6700.0,17.13,17.23,17.09,17.13,6700.0
2013-10-08 11:30:00,17.15,17.2,17.13,17.18,21000.0,17.15,17.2,17.13,17.18,21000.0
2013-10-08 12:00:00,17.19,17.2,17.04,17.12,19700.0,17.19,17.2,17.04,17.12,19700.0
2013-10-08 12:30:00,17.14,17.19,17.07,17.19,15700.0,17.14,17.19,17.07,17.19,15700.0
2013-10-08 13:00:00,17.19,17.29,17.16,17.28,14100.0,17.19,17.29,17.16,17.28,14100.0
2013-10-08 13:30:00,17.29,17.32,17.25,17.25,19500.0,17.29,17.32,17.25,17.25,19500.0
2013-10-08 14:00:00,17.24,17.28,17.16,17.23,25300.0,17.24,17.28,17.16,17.23,25300.0
2013-10-08 14:30:00,17.24,17.3,17.18,17.3,31200.0,17.24,17.3,17.18,17.3,31200.0
2013-10-08 15:00:00,17.3,17.31,17.24,17.27,52000.0,17.3,17.31,17.24,17.27,52000.0
2013-10-08 15:30:00,17.27,17.3,17.23,17.25,68500.0,17.27,17.3,17.23,17.25,68500.0
2013-10-09 09:30:00,17.32,17.35,17.18,17.25,8500.0,17.32,17.35,17.18,17.25,8500.0
2013-10-09 10:00:00,17.26,17.4,17.25,17.4,15500.0,17.26,17.4,17.25,17.4,15500.0
2013-10-09 10:30:00,17.38,17.4,17.25,17.31,24600.0,17.38,17.4,17.25,17.31,24600.0
2013-10-09 11:00:00,17.31,17.34,17.25,17.25,36100.0,17.31,17.34,17.25,17.25,36100.0
2013-10-09 11:30:00,17.28,17.3,17.24,17.24,11200.0,17.28,17.3,17.24,17.24,11200.0
2013-10-09 12:00:00,17.27,17.3,17.24,17.29,10000.0,17.27,17.3,17.24,17.29,10000.0
2013-10-09 12:30:00,17.27,17.29,17.22,17.25,31000.0,17.27,17.29,17.22,17.25,31000.0
2013-10-09 13:00:00,17.29,17.31,17.25,17.28,12000.0,17.29,17.31,17.25,17.28,12000.0
2013-10-09 13:30:00,17.29,17.29,17.26,17.28,2600.0,17.29,17.29,17.26,17.28,2600.0
2013-10-09 14:00:00,17.27,17.32,17.26,17.3,21100.0,17.27,17.32,17.26,17.3,21100.0
2013-10-09 14:30:00,17.33,17.34,17.27,17.32,13000.0,17.33,17.34,17.27,17.32,13000.0
2013-10-09 15:00:00,17.29,17.38,17.28,17.32,43900.0,17.29,17.38,17.28,17.32,43900.0
2013-10-09 15:30:00,17.33,17.42,17.32,17.4,63600.0,17.33,17.42,17.32,17.4,63600.0
2013-10-10 09:30:00,17.5,17.56,17.31,17.49,96500.0,17.5,17.56,17.31,17.49,96500.0
2013-10-10 10:00:00,17.45,17.66,17.45,17.55,14900.0,17.45,17.66,17.45,17.55,14900.0
2013-10-10 10:30:00,17.53,17.69,17.53,17.63,8200.0,17.53,17.69,17.53,17.63,8200.0
2013-10-10 11:00:00,17.68,17.8,17.59,17.68,33300.0,17.68,17.8,17.59,17.68,33300.0
2013-10-10 11:30:00,17.75,17.85,17.67,17.84,43900.0,17.75,17.85,17.67,17.84,43900.0
2013-10-10 12:00:00,17.83,17.85,17.71,17.78,10300.0,17.83,17.85,17.71,17.78,10300.0
2013-10-10 12:30:00,17.79,17.85,17.6,17.66,18400.0,17.79,17.85,17.6,17.66,18400.0
2013-10-10 13:00:00,17.64,17.77,17.62,17.74,9900.0,17.64,17.77,17.62,17.74,9900.0
2013-10-10 13:30:00,17.74,17.75,17.57,17.65,21500.0,17.74,17.75,17.57,17.65,21500.0
2013-10-10 14:00:00,17.65,17.84,17.63,17.83,11200.0,17.65,17.84,17.63,17.83,11200.0
2013-10-10 14:30:00,17.84,17.85,17.78,17.85,13100.0,17.84,17.85,17.78,17.85,13100.0
2013-10-10 15:00:00,17.85,17.85,17.76,17.8,45800.0,17.85,17.85,17.76,17.8,45800.0
2013-10-10 15:30:00,17.81,17.86,17.78,17.85,59800.0,17.81,17.86,17.78,17.85,59800.0
2013-10-11 09:30:00,17.77,17.85,17.65,17.82,33100.0,17.77,17.85,17.65,17.82,33100.0
2013-10-11 10:00:00,17.81,17.81,17.66,17.79,54000.0,17.81,17.81,17.66,17.79,54000.0
2013-10-11 10:30:00,17.8,17.83,17.69,17.74,120300.0,17.8,17.83,17.69,17.74,120300.0
2013-10-11 11:00:00,17.73,17.76,17.63,17.64,4800.0,17.73,17.76,17.63,17.64,4800.0
2013-10-11 11:30:00,17.65,17.78,17.62,17.74,7300.0,17.65,17.78,17.62,17.74,7300.0
2013-10-11 12:00:00,17.74,17.82,17.71,17.81,15600.0,17.74,17.82,17.71,17.81,15600.0
2013-10-11 12:30:00,17.78,17.85,17.76,17.85,21100.0,17.78,17.85,17.76,17.85,21100.0
2013-10-11 13:00:00,17.84,17.88,17.83,17.85,55200.0,17.84,17.88,17.83,17.85,55200.0
2013-10-11 13:30:00,17.85,17.93,17.84,17.92,18500.0,17.85,17.93,17.84,17.92,18500.0
2013-10-11 14:00:00,17.92,17.94,17.9,17.93,21500.0,17.92,17.94,17.9,17.93,21500.0
2013-10-11 14:30:00,17.91,17.94,17.9,17.94,16700.0,17.91,17.94,17.9,17.94,16700.0
2013-10-11 15:00:00,17.94,17.95,17.92,17.93,31700.0,17.94,17.95,17.92,17.93,31700.0
2013-10-11 15:30:00,17.93,17.95,17.9,17.94,84600.0,17.93,17.95,17.9,17.94,84600.0
2013-10-14 09:30:00,17.32,17.82,17.32,17.57,95700.0,17.32,17.82,17.32,17.57,95700.0
2013-10-14 10:00:00,17.58,17.6,17.5,17.5,40400.0,17.58,17.6,17.5,17.5,40400.0
2013-10-14 10:30:00,17.5,17.55,17.5,17.54,10600.0,17.5,17.55,17.5,17.54,10600.0
2013-10-14 11:00:00,17.54,17.6,17.54,17.6,5200.0,17.54,17.6,17.54,17.6,5200.0
2013-10-14 11:30:00,17.6,17.76,17.6,17.68,11600.0,17.6,17.76,17.6,17.68,11600.0
2013-10-14 12:00:00,17.7,17.76,17.65,17.68,10600.0,17.7,17.76,17.65,17.68,10600.0
2013-10-14 12:30:00,17.69,17.76,17.64,17.64,13200.0,17.69,17.76,17.64,17.64,13200.0
2013-10-14 13:00:00,17.67,17.75,17.63,17.7,8400.0,17.67,17.75,17.63,17.7,8400.0
2013-10-14 13:30:00,17.72,17.75,17.7,17.75,5700.0,17.72,17.75,17.7,17.75,5700.0
2013-10-14 14:00:00,17.75,17.76,17.68,17.72,12600.0,17.75,17.76,17.68,17.72,12600.0
2013-10-14 14:30:00,17.73,17.8,17.7,17.72,9000.0,17.73,17.8,17.7,17.72,9000.0
2013-10-14 15:00:00,17.74,17.81,17.65,17.66,40300.0,17.74,17.81,17.65,17.66,40300.0
2013-10-14 15:30:00,17.65,17.71,17.59,17.69,79100.0,17.65,17.71,17.59,17.69,79100.0
2013-10-15 09:30:00,17.62,17.78,17.6,17.64,20100.0,17.62,17.78,17.6,17.64,20100.0
2013-10-15 10:00:00,17.65,17.7,17.61,17.63,16700.0,17.65,17.7,17.61,17.63,16700.0
2013-10-15 10:30:00,17.61,17.66,17.57,17.59,12700.0,17.61,17.66,17.57,17.59,12700.0
2013-10-15 11:00:00,17.58,17.61,17.54,17.56,27000.0,17.58,17.61,17.54,17.56,27000.0
2013-10-15 11:30:00,17.56,17.58,17.54,17.55,20200.0,17.56,17.58,17.54,17.55,20200.0
2013-10-15 12:00:00,17.53,17.53,17.39,17.39,51800.0,17.53,17.53,17.39,17.39,51800.0
2013-10-15 12:30:00,17.37,17.43,17.37,17.39,8200.0,17.37,17.43,17.37,17.39,8200.0
2013-10-15 13:00:00,17.38,17.44,17.31,17.43,40700.0,17.38,17.44,17.31,17.43,40700.0
2013-10-15 13:30:00,17.42,17.5,17.41,17.48,37300.0,17.42,17.5,17.41,17.48,37300.0
2013-10-15 14:00:00,17.48,17.5,17.47,17.48,10800.0,17.48,17.5,17.47,17.48,10800.0
2013-10-15 14:30:00,17.48,17.54,17.31,17.31,35700.0,17.48,17.54,17.31,17.31,35700.0
2013-10-15 15:00:00,17.32,17.32,17.25,17.26,46100.0,17.32,17.32,17.25,17.26,46100.0
2013-10-15 15:30:00,17.26,17.27,17.17,17.24,69400.0,17.26,17.27,17.17,17.24,69400.0
2013-10-16 09:30:00,17.3,17.38,17.21,17.25,41000.0,17.3,17.38,17.21,17.25,41000.0
2013-10-16 10:00:00,17.27,17.3,17.21,17.27,29900.0,17.27,17.3,17.21,17.27,29900.0
2013-10-16 10:30:00,17.25,17.28,17.12,17.18,96800.0,17.25,17.28,17.12,17.18,96800.0
2013-10-16 11:00:00,17.18,17.24,17.17,17.18,94000.0,17.18,17.24,17.17,17.18,94000.0
2013-10-16 11:30:00,17.17,17.2,17.17,17.2,9900.0,17.17,17.2,17.17,17.2,9900.0
2013-10-16 12:00:00,17.2,17.2,17.17,17.18,7200.0,17.2,17.2,17.17,17.18,7200.0
2013-10-16 12:30:00,17.18,17.2,17.18,17.19,22900.0,17.18,17.2,17.18,17.19,22900.0
2013-10-16 13:00:00,17.18,17.23,17.17,17.17,28600.0,17.18,17.23,17.17,17.17,28600.0
2013-10-16 13:30:00,17.16,17.2,17.16,17.19,8000.0,17.16,17.2,17.16,17.19,8000.0
2013-10-16 14:00:00,17.19,17.19,17.1,17.1,22400.0,17.19,17.19,17.1,17.1,22400.0
2013-10-16 14:30:00,17.1,17.12,17.04,17.06,20300.0,17.1,17.12,17.04,17.06,20300.0
2013-10-16 15:00:00,17.06,17.17,17.05,17.14,45900.0,17.06,17.17,17.05,17.14,45900.0
2013-10-16 15:30:00,17.12,17.21,17.09,17.19,138400.0,17.12,17.21,17.09,17.19,138400.0
2013-10-17 09:30:00,17.17,17.29,17.12,17.12,69400.0,17.17,17.29,17.12,17.12,69400.0
2013-10-17 10:00:00,17.15,17.19,17.06,17.15,64800.0,17.15,17.19,17.06,17.15,64800.0
2013-10-17 10:30:00,17.15,17.15,17.08,17.1,12800.0,17.15,17.15,17.08,17.1,12800.0
2013-10-17 11:00:00,17.11,17.15,17.07,17.1,47300.0,17.11,17.15,17.07,17.1,47300.0
2013-10-17 11:30:00,17.1,17.12,17.09,17.1,45900.0,17.1,17.12,17.09,17.1,45900.0
2013-10-17 12:00:00,17.1,17.11,17.08,17.1,29400.0,17.1,17.11,17.08,17.1,29400.0
2013-10-17 12:30:00,17.1,17.11,17.07,17.09,7700.0,17.1,17.11,17.07,17.09,7700.0
2013-10-17 13:00:00,17.09,17.13,17.05,17.13,16400.0,17.09,17.13,17.05,17.13,16400.0
2013-10-17 13:30:00,17.12,17.14,17.06,17.06,8600.0,17.12,17.14,17.06,17.06,8600.0
2013-10-17 14:00:00,17.08,17.14,17.03,17.14,38500.0,17.08,17.14,17.03,17.14,38500.0
2013-10-17 14:30:00,17.17,17.22,17.11,17.18,7400.0,17.17,17.22,17.11,17.18,7400.0
2013-10-17 15:00:00,17.18,17.2,17.17,17.18,12800.0,17.18,17.2,17.17,17.18,12800.0
2013-10-17 15:30:00,17.18,17.23,17.16,17.21,145000.0,17.18,17.23,17.16,17.21,145000.0
2013-10-18 09:30:00,17.41,17.5,17.27,17.49,43900.0,17.41,17.5,17.27,17.49,43900.0
2013-10-18 10:00:00,17.5,17.5,17.44,17.44,10800.0,17.5,17.5,17.44,17.44,10800.0
2013-10-18 10:30:00,17.45,17.47,17.43,17.43,11100.0,17.45,17.47,17.43,17.43,11100.0
2013-10-18 11:00:00,17.43,17.45,17.28,17.3,39900.0,17.43,17.45,17.28,17.3,39900.0
2013-10-18 11:30:00,17.3,17.42,17.3,17.42,5900.0,17.3,17.42,17.3,17.42,5900.0
2013-10-18 12:00:00,17.42,17.42,17.27,17.27,15400.0,17.42,17.42,17.27,17.27,15400.0
2013-10-18 12:30:00,17.27,17.32,17.26,17.31,26500.0,17.27,17.32,17.26,17.31,26500.0
2013-10-18 13:00:00,17.32,17.37,17.32,17.35,4000.0,17.32,17.37,17.32,17.35,4000.0
2013-10-18 13:30:00,17.34,17.39,17.3,17.39,7300.0,17.34,17.39,17.3,17.39,7300.0
2013-10-18 14:00:00,17.36,17.38,17.31,17.33,10000.0,17.36,17.38,17.31,17.33,10000.0
2013-10-18 14:30:00,17.36,17.42,17.32,17.36,16700.0,17.36,17.42,17.32,17.36,16700.0
2013-10-18 15:00:00,17.37,17.4,17.37,17.39,10200.0,17.37,17.4,17.37,17.39,10200.0
2013-10-18 15:30:00,17.39,17.41,17.33,17.4,77900.0,17.39,17.41,17.33,17.4,77900.0
2013-10-21 09:30:00,17.43,17.48,17.2,17.42,49700.0,17.43,17.48,17.2,17.42,49700.0
2013-10-21 10:00:00,17.41,17.44,17.4,17.43,7400.0,17.41,17.44,17.4,17.43,7400.0
2013-10-21 10:30:00,17.43,17.43,17.26,17.27,31300.0,17.43,17.43,17.26,17.27,31300.0
2013-10-21 11:00:00,17.26,17.49,17.24,17.46,58300.0,17.26,17.49,17.24,17.46,58300.0
2013-10-21 11:30:00,17.46,17.5,17.45,17.5,45000.0,17.46,17.5,17.45,17.5,45000.0
2013-10-21 12:00:00,17.5,17.5,17.45,17.49,18200.0,17.5,17.5,17.45,17.49,18200.0
2013-10-21 12:30:00,17.49,17.5,17.45,17.48,15200.0,17.49,17.5,17.45,17.48,15200.0
2013-10-21 13:00:00,17.49,17.49,17.45,17.47,9700.0,17.49,17.49,17.45,17.47,9700.0
2013-10-21 13:30:00,17.46,17.5,17.44,17.49,11900.0,17.46,17.5,17.44,17.49,11900.0
2013-10-21 14:00:00,17.49,17.64,17.48,17.56,27100.0,17.49,17.64,17.48,17.56,27100.0
2013-10-21 14:30:00,17.57,17.66,17.56,17.62,17600.0,17.57,17.66,17.56,17.62,17600.0
2013-10-21 15:00:00,17.61,17.62,17.57,17.59,24900.0,17.61,17.62,17.57,17.59,24900.0
2013-10-21 15:30:00,17.58,17.61,17.56,17.59,100900.0,17.58,17.61,17.56,17.59,100900.0
2013-10-22 09:30:00,17.69,17.7,17.52,17.67,3300.0,17.69,17.7,17.52,17.67,3300.0
2013-10-22 10:00:00,17.68,17.72,17.66,17.69,7100.0,17.68,17.72,17.66,17.69,7100.0
2013-10-22 10:30:00,17.67,17.7,17.58,17.64,8500.0,17.67,17.7,17.58,17.64,8500.0
2013-10-22 11:00:00,17.62,17.7,17.6,17.63,3800.0,17.62,17.7,17.6,17.63,3800.0
2013-10-22 11:30:00,17.64,17.65,17.6,17.64,81700.0,17.64,17.65,17.6,17.64,81700.0
2013-10-22 12:00:00,17.6,17.63,17.6,17.63,7700.0,17.6,17.63,17.6,17.63,7700.0
2013-10-22 12:30:00,17.6,17.64,17.6,17.6,94000.0,17.6,17.64,17.6,17.6,94000.0
2013-10-22 13:00:00,17.6,17.62,17.59,17.61,26900.0,17.6,17.62,17.59,17.61,26900.0
2013-10-22 13:30:00,17.6,17.66,17.6,17.66,10000.0,17.6,17.66,17.6,17.66,10000.0
2013-10-22 14:00:00,17.63,17.66,17.63,17.66,1600.0,17.63,17.66,17.63,17.66,1600.0
2013-10-22 14:30:00,17.67,17.72,17.66,17.67,11800.0,17.67,17.72,17.66,17.67,11800.0
2013-10-22 15:00:00,17.71,17.74,17.66,17.71,14800.0,17.71,17.74,17.66,17.71,14800.0
2013-10-22 15:30:00,17.72,17.76,17.68,17.71,67900.0,17.72,17.76,17.68,17.71,67900.0
2013-10-23 09:30:00,17.67,17.85,17.66,17.8,9300.0,17.67,17.85,17.66,17.8,9300.0
2013-10-23 10:00:00,17.82,17.83,17.67,17.72,13300.0,17.82,17.83,17.67,17.72,13300.0
2013-10-23 10:30:00,17.75,17.8,17.72,17.79,3400.0,17.75,17.8,17.72,17.79,3400.0
2013-10-23 11:00:00,17.8,17.9,17.79,17.87,38800.0,17.8,17.9,17.79,17.87,38800.0
2013-10-23 11:30:00,17.87,17.93,17.83,17.84,7200.0,17.87,17.93,17.83,17.84,7200.0
2013-10-23 12:00:00,17.89,17.89,17.81,17.89,7300.0,17.89,17.89,17.81,17.89,7300.0
2013-10-23 12:30:00,17.89,17.92,17.87,17.87,31900.0,17.89,17.92,17.87,17.87,31900.0
2013-10-23 13:00:00,17.88,17.89,17.8,17.8,6500.0,17.88,17.89,17.8,17.8,6500.0
2013-10-23 13:30:00,17.8,17.88,17.8,17.86,3000.0,17.8,17.88,17.8,17.86,3000.0
2013-10-23 14:00:00,17.87,17.88,17.84,17.86,4900.0,17.87,17.88,17.84,17.86,4900.0
2013-10-23 14:30:00,17.85,17.94,17.85,17.91,14900.0,17.85,17.94,17.85,17.91,14900.0
2013-10-23 15:00:00,17.92,17.92,17.84,17.9,13000.0,17.92,17.92,17.84,17.9,13000.0
2013-10-23 15:30:00,17.9,17.95,17.87,17.95,52200.0,17.9,17.95,17.87,17.95,52200.0
2013-10-24 09:30:00,17.93,17.95,17.9,17.93,17400.0,17.93,17.95,17.9,17.93,17400.0
2013-10-24 10:00:00,17.93,17.93,17.76,17.81,4100.0,17.93,17.93,17.76,17.81,4100.0
2013-10-24 10:30:00,17.84,17.85,17.77,17.78,2700.0,17.84,17.85,17.77,17.78,2700.0
2013-10-24 11:00:00,17.83,17.92,17.81,17.86,8100.0,17.83,17.92,17.81,17.86,8100.0
2013-10-24 11:30:00,17.85,17.94,17.85,17.92,7300.0,17.85,17.94,17.85,17.92,7300.0
2013-10-24 12:00:00,17.92,17.92,17.79,17.84,3200.0,17.92,17.92,17.79,17.84,3200.0
2013-10-24 12:30:00,17.85,17.95,17.84,17.89,16000.0,17.85,17.95,17.84,17.89,16000.0
2013-10-24 13:00:00,17.92,17.94,17.89,17.94,6600.0,17.92,17.94,17.89,17.94,6600.0
2013-10-24 13:30:00,17.95,17.95,17.9,17.95,4500.0,17.95,17.95,17.9,17.95,4500.0
2013-10-24 14:00:00,17.94,17.96,17.92,17.94,41100.0,17.94,17.96,17.92,17.94,41100.0
2013-10-24 14:30:00,17.94,17.97,17.92,17.95,24600.0,17.94,17.97,17.92,17.95,24600.0
2013-10-24 15:00:00,17.96,17.96,17.9,17.92,22800.0,17.96,17.96,17.9,17.92,22800.0
2013-10-24 15:30:00,17.92,17.97,17.9,17.91,111100.0,17.92,17.97,17.9,17.91,111100.0
2013-10-25 09:30:00,17.95,17.95,17.75,17.9,18500.0,17.95,17.95,17.75,17.9,18500.0
2013-10-25 10:00:00,17.9,17.94,17.89,17.93,1500.0,17.9,17.94,17.89,17.93,1500.0
2013-10-25 10:30:00,17.91,17.94,17.87,17.87,2200.0,17.91,17.94,17.87,17.87,2200.0
2013-10-25 11:00:00,17.91,17.91,17.84,17.87,3200.0,17.91,17.91,17.84,17.87,3200.0
2013-10-25 11:30:00,17.87,17.89,17.74,17.74,5300.0,17.87,17.89,17.74,17.74,5300.0
2013-10-25 12:00:00,17.73,17.9,17.73,17.85,7500.0,17.73,17.9,17.73,17.85,7500.0
2013-10-25 12:30:00,17.87,17.91,17.86,17.88,3700.0,17.87,17.91,17.86,17.88,3700.0
2013-10-25 13:00:00,17.88,17.89,17.79,17.81,5500.0,17.88,17.89,17.79,17.81,5500.0
2013-10-25 13:30:00,17.79,17.79,17.76,17.78,4200.0,17.79,17.79,17.76,17.78,4200.0
2013-10-25 14:00:00,17.8,17.89,17.75,17.85,14300.0,17.8,17.89,17.75,17.85,14300.0
2013-10-25 14:30:00,17.86,17.9,17.8,17.81,19200.0,17.86,17.9,17.8,17.81,19200.0
2013-10-25 15:00:00,17.81,17.84,17.76,17.76,9300.0,17.81,17.84,17.76,17.76,9300.0
2013-10-25 15:30:00,17.77,17.79,17.59,17.63,180300.0,17.77,17.79,17.59,17.63,180300.0
2013-10-28 09:30:00,17.61,17.86,17.61,17.86,10900.0,17.61,17.86,17.61,17.86,10900.0
2013-10-28 10:00:00,17.86,17.93,17.73,17.92,35300.0,17.86,17.93,17.73,17.92,35300.0
2013-10-28 10:30:00,17.92,17.94,17.88,17.91,32400.0,17.92,17.94,17.88,17.91,32400.0
2013-10-28 11:00:00,17.9,17.92,17.88,17.9,6000.0,17.9,17.92,17.88,17.9,6000.0
2013-10-28 11:30:00,17.91,17.94,17.9,17.9,11400.0,17.91,17.94,17.9,17.9,11400.0
2013-10-28 12:00:00,17.9,17.94,17.89,17.92,11700.0,17.9,17.94,17.89,17.92,11700.0
2013-10-28 12:30:00,17.9,17.92,17.9,17.91,9500.0,17.9,17.92,17.9,17.91,9500.0
2013-10-28 13:00:00,17.92,17.93,17.86,17.86,7100.0,17.92,17.93,17.86,17.86,7100.0
2013-10-28 13:30:00,17.87,17.91,17.87,17.89,1800.0,17.87,17.91,17.87,17.89,1800.0
2013-10-28 14:00:00,17.9,17.91,17.87,17.88,6800.0,17.9,17.91,17.87,17.88,6800.0
2013-10-28 14:30:00,17.9,17.91,17.89,17.89,17000.0,17.9,17.91,17.89,17.89,17000.0
2013-10-28 15:00:00,17.89,17.9,17.77,17.86,30500.0,17.89,17.9,17.77,17.86,30500.0
2013-10-28 15:30:00,17.85,17.86,17.83,17.85,63200.0,17.85,17.86,17.83,17.85,63200.0
2013-10-29 09:30:00,17.9,17.95,17.83,17.91,16300.0,17.9,17.95,17.83,17.91,16300.0
2013-10-29 10:00:00,17.89,17.91,17.87,17.91,14900.0,17.89,17.91,17.87,17.91,14900.0
2013-10-29 10:30:00,17.91,17.95,17.9,17.95,51600.0,17.91,17.95,17.9,17.95,51600.0
2013-10-29 11:00:00,17.95,17.95,17.94,17.94,7000.0,17.95,17.95,17.94,17.94,7000.0
2013-10-29 11:30:00,17.94,17.95,17.93,17.95,15700.0,17.94,17.95,17.93,17.95,15700.0
2013-10-29 12:00:00,17.95,17.95,17.94,17.94,9600.0,17.95,17.95,17.94,17.94,9600.0
2013-10-29 12:30:00,17.95,17.96,17.93,17.95,48300.0,17.95,17.96,17.93,17.95,48300.0
2013-10-29 13:00:00,17.95,17.95,17.86,17.91,31600.0,17.95,17.95,17.86,17.91,31600.0
2013-10-29 13:30:00,17.92,17.94,17.89,17.94,51100.0,17.92,17.94,17.89,17.94,51100.0
2013-10-29 14:00:00,17.93,17.96,17.93,17.95,22300.0,17.93,17.96,17.93,17.95,22300.0
2013-10-29 14:30:00,17.96,18.0,17.95,17.95,104000.0,17.96,18.0,17.95,17.95,104000.0
2013-10-29 15:00:00,17.95,17.95,17.87,17.9,31700.0,17.95,17.95,17.87,17.9,31700.0
2013-10-29 15:30:00,17.9,17.95,17.9,17.94,56000.0,17.9,17.95,17.9,17.94,56000.0
2013-10-30 09:30:00,18.0,18.0,17.9,18.0,100000.0,18.0,18.0,17.9,18.0,100000.0
2013-10-30 10:00:00,17.98,18.06,17.95,18.0,78000.0,17.98,18.06,17.95,18.0,78000.0
2013-10-30 10:30:00,18.0,18.0,17.78,17.81,34000.0,18.0,18.0,17.78,17.81,34000.0
2013-10-30 11:00:00,17.83,17.89,17.83,17.84,7700.0,17.83,17.89,17.83,17.84,7700.0
2013-10-30 11:30:00,17.84,17.84,17.65,17.69,25000.0,17.84,17.84,17.65,17.69,25000.0
2013-10-30 12:00:00,17.69,17.83,17.69,17.79,4600.0,17.69,17.83,17.69,17.79,4600.0
2013-10-30 12:30:00,17.8,17.82,17.73,17.73,18000.0,17.8,17.82,17.73,17.73,18000.0
2013-10-30 13:00:00,17.73,17.75,17.66,17.73,19500.0,17.73,17.75,17.66,17.73,19500.0
2013-10-30 13:30:00,17.7,17.7,17.53,17.63,26000.0,17.7,17.7,17.53,17.63,26000.0
2013-10-30 14:00:00,17.66,17.84,17.59,17.68,35500.0,17.66,17.84,17.59,17.68,35500.0
2013-10-30 14:30:00,17.68,17.77,17.62,17.74,22300.0,17.68,17.77,17.62,17.74,22300.0
2013-10-30 15:00:00,17.74,17.83,17.73,17.82,33600.0,17.74,17.83,17.73,17.82,33600.0
2013-10-30 15:30:00,17.82,17.99,17.79,17.92,155400.0,17.82,17.99,17.79,17.92,155400.0
2013-10-31 09:30:00,18.28,18.28,17.6,18.0,89200.0,18.28,18.28,17.6,18.0,89200.0
2013-10-31 10:00:00,17.99,18.25,17.98,18.14,212000.0,17.99,18.25,17.98,18.14,212000.0
2013-10-31 10:30:00,18.15,18.25,18.14,18.21,140500.0,18.15,18.25,18.14,18.21,140500.0
2013-10-31 11:00:00,18.21,18.35,18.2,18.3,87700.0,18.21,18.35,18.2,18.3,87700.0
2013-10-31 11:30:00,18.3,18.5,18.3,18.45,209300.0,18.3,18.5,18.3,18.45,209300.0
2013-10-31 12:00:00,18.45,18.75,18.43,18.75,150200.0,18.45,18.75,18.43,18.75,150200.0
2013-10-31 12:30:00,18.75,18.95,18.75,18.94,210300.0,18.75,18.95,18.75,18.94,210300.0
2013-10-31 13:00:00,18.94,19.06,18.79,18.94,97200.0,18.94,19.06,18.79,18.94,97200.0
2013-10-31 13:30:00,18.92,18.93,18.83,18.91,43900.0,18.92,18.93,18.83,18.91,43900.0
2013-10-31 14:00:00,18.92,18.95,18.86,18.89,66300.0,18.92,18.95,18.86,18.89,66300.0
2013-10-31 14:30:00,18.88,18.9,18.86,18.9,55800.0,18.88,18.9,18.86,18.9,55800.0
2013-10-31 15:00:00,18.9,18.95,18.89,18.93,173200.0,18.9,18.95,18.89,18.93,173200.0
2013-10-31 15:30:00,18.93,19.32,18.93,19.2,364200.0,18.93,19.32,18.93,19.2,364200.0
2013-11-01 09:30:00,19.24,19.25,18.77,18.82,99200.0,19.24,19.25,18.77,18.82,99200.0
2013-11-01 10:00:00,18.83,18.83,18.49,18.49,32400.0,18.83,18.83,18.49,18.49,32400.0
2013-11-01 10:30:00,18.49,18.79,18.49,18.63,53100.0,18.49,18.79,18.49,18.63,53100.0
2013-11-01 11:00:00,18.6,18.61,18.55,18.55,26500.0,18.6,18.61,18.55,18.55,26500.0
2013-11-01 11:30:00,18.55,18.57,18.55,18.55,21400.0,18.55,18.57,18.55,18.55,21400.0
2013-11-01 12:00:00,18.55,18.7,18.5,18.7,23900.0,18.55,18.7,18.5,18.7,23900.0
2013-11-01 12:30:00,18.7,18.75,18.62,18.66,16800.0,18.7,18.75,18.62,18.66,16800.0
2013-11-01 13:00:00,18.66,18.82,18.66,18.82,11300.0,18.66,18.82,18.66,18.82,11300.0
2013-11-01 13:30:00,18.83,18.9,18.78,18.81,25900.0,18.83,18.9,18.78,18.81,25900.0
2013-11-01 14:00:00,18.82,18.95,18.82,18.89,51100.0,18.82,18.95,18.82,18.89,51100.0
2013-11-01 14:30:00,18.89,18.93,18.88,18.89,28000.0,18.89,18.93,18.88,18.89,28000.0
2013-11-01 15:00:00,18.89,18.9,18.76,18.85,33600.0,18.89,18.9,18.76,18.85,33600.0
2013-11-01 15:30:00,18.84,19.0,18.84,18.98,128700.0,18.84,19.0,18.84,18.98,128700.0
2013-11-04 09:30:00,18.85,18.85,18.66,18.75,30400.0,18.85,18.85,18.66,18.75,30400.0
2013-11-04 10:00:00,18.74,18.78,18.69,18.77,25800.0,18.74,18.78,18.69,18.77,25800.0
2013-11-04 10:30:00,18.8,18.98,18.8,18.9,35100.0,18.8,18.98,18.8,18.9,35100.0
2013-11-04 11:00:00,18.88,18.91,18.82,18.91,18600.0,18.88,18.91,18.82,18.91,18600.0
2013-11-04 11:30:00,18.89,18.98,18.89,18.97,13600.0,18.89,18.98,18.89,18.97,13600.0
2013-11-04 12:00:00,18.97,18.98,18.88,18.9,72600.0,18.97,18.98,18.88,18.9,72600.0
2013-11-04 12:30:00,18.89,18.9,18.88,18.89,20100.0,18.89,18.9,18.88,18.89,20100.0
2013-11-04 13:00:00,18.89,18.89,18.85,18.85,11200.0,18.89,18.89,18.85,18.85,11200.0
2013-11-04 13:30:00,18.86,18.88,18.85,18.88,21200.0,18.86,18.88,18.85,18.88,21200.0
2013-11-04 14:00:00,18.88,18.9,18.85,18.9,31600.0,18.88,18.9,18.85,18.9,31600.0
2013-11-04 14:30:00,18.9,18.9,18.88,18.88,35000.0,18.9,18.9,18.88,18.88,35000.0
2013-11-04 15:00:00,18.89,18.9,18.88,18.9,50800.0,18.89,18.9,18.88,18.9,50800.0
2013-11-04 15:30:00,18.9,18.9,18.87,18.89,110400.0,18.9,18.9,18.87,18.89,110400.0
2013-11-05 09:30:00,18.78,18.89,18.63,18.8,12000.0,18.78,18.89,18.63,18.8,12000.0
2013-11-05 10:00:00,18.78,18.84,18.72,18.78,23800.0,18.78,18.84,18.72,18.78,23800.0
2013-11-05 10:30:00,18.79,18.9,18.79,18.82,15400.0,18.79,18.9,18.79,18.82,15400.0
2013-11-05 11:00:00,18.83,18.87,18.82,18.86,23000.0,18.83,18.87,18.82,18.86,23000.0
2013-11-05 11:30:00,18.86,18.9,18.85,18.86,22800.0,18.86,18.9,18.85,18.86,22800.0
2013-11-05 12:00:00,18.86,18.9,18.86,18.86,21400.0,18.86,18.9,18.86,18.86,21400.0
2013-11-05 12:30:00,18.85,18.89,18.84,18.85,9300.0,18.85,18.89,18.84,18.85,9300.0
2013-11-05 13:00:00,18.85,18.9,18.84,18.88,29200.0,18.85,18.9,18.84,18.88,29200.0
2013-11-05 13:30:00,18.88,18.9,18.86,18.87,12400.0,18.88,18.9,18.86,18.87,12400.0
2013-11-05 14:00:00,18.86,18.88,18.83,18.86,23300.0,18.86,18.88,18.83,18.86,23300.0
2013-11-05 14:30:00,18.85,18.87,18.84,18.86,17900.0,18.85,18.87,18.84,18.86,17900.0
2013-11-05 15:00:00,18.86,18.89,18.84,18.88,33100.0,18.86,18.89,18.84,18.88,33100.0
2013-11-05 15:30:00,18.88,18.88,18.8,18.81,61900.0,18.88,18.88,18.8,18.81,61900.0
2013-11-06 09:30:00,18.9,18.9,18.7,18.8,24300.0,18.9,18.9,18.7,18.8,24300.0
2013-11-06 10:00:00,18.8,18.89,18.77,18.87,27300.0,18.8,18.89,18.77,18.87,27300.0
2013-11-06 10:30:00,18.87,18.9,18.76,18.77,31300.0,18.87,18.9,18.76,18.77,31300.0
2013-11-06 11:00:00,18.77,18.82,18.7,18.79,30400.0,18.77,18.82,18.7,18.79,30400.0
2013-11-06 11:30:00,18.79,18.82,18.78,18.8,15700.0,18.79,18.82,18.78,18.8,15700.0
2013-11-06 12:00:00,18.8,18.83,18.76,18.8,21400.0,18.8,18.83,18.76,18.8,21400.0
2013-11-06 12:30:00,18.82,18.82,18.8,18.81,7500.0,18.82,18.82,18.8,18.81,7500.0
2013-11-06 13:00:00,18.8,18.83,18.78,18.81,11800.0,18.8,18.83,18.78,18.81,11800.0
2013-11-06 13:30:00,18.81,18.85,18.78,18.8,43200.0,18.81,18.85,18.78,18.8,43200.0
2013-11-06 14:00:00,18.8,18.81,18.78,18.78,23600.0,18.8,18.81,18.78,18.78,23600.0
2013-11-06 14:30:00,18.78,18.8,18.77,18.77,11900.0,18.78,18.8,18.77,18.77,11900.0
2013-11-06 15:00:00,18.77,18.8,18.72,18.76,53400.0,18.77,18.8,18.72,18.76,53400.0
2013-11-06 15:30:00,18.75,18.79,18.75,18.78,76300.0,18.75,18.79,18.75,18.78,76300.0
2013-11-07 09:30:00,18.78,18.8,18.7,18.79,20800.0,18.78,18.8,18.7,18.79,20800.0
2013-11-07 10:00:00,18.77,18.8,18.65,18.7,43700.0,18.77,18.8,18.65,18.7,43700.0
2013-11-07 10:30:00,18.7,18.74,18.59,18.7,40500.0,18.7,18.74,18.59,18.7,40500.0
2013-11-07 11:00:00,18.68,18.7,18.62,18.66,11500.0,18.68,18.7,18.62,18.66,11500.0
2013-11-07 11:30:00,18.62,18.64,18.5,18.5,25400.0,18.62,18.64,18.5,18.5,25400.0
2013-11-07 12:00:00,18.51,18.51,18.45,18.45,83800.0,18.51,18.51,18.45,18.45,83800.0
2013-11-07 12:30:00,18.46,18.5,18.46,18.49,10900.0,18.46,18.5,18.46,18.49,10900.0
2013-11-07 13:00:00,18.49,18.5,18.46,18.49,24800.0,18.49,18.5,18.46,18.49,24800.0
2013-11-07 13:30:00,18.49,18.5,18.45,18.46,11400.0,18.49,18.5,18.45,18.46,11400.0
2013-11-07 14:00:00,18.45,18.45,18.35,18.36,22800.0,18.45,18.45,18.35,18.36,22800.0
2013-11-07 14:30:00,18.35,18.43,18.35,18.42,14200.0,18.35,18.43,18.35,18.42,14200.0
2013-11-07 15:00:00,18.43,18.51,18.43,18.5,53900.0,18.43,18.51,18.43,18.5,53900.0
2013-11-07 15:30:00,18.5,18.54,18.5,18.54,153200.0,18.5,18.54,18.5,18.54,153200.0
2013-11-08 09:30:00,18.51,18.51,18.29,18.35,17000.0,18.51,18.51,18.29,18.35,17000.0
2013-11-08 10:00:00,18.39,18.43,18.39,18.4,24900.0,18.39,18.43,18.39,18.4,24900.0
2013-11-08 10:30:00,18.4,18.48,18.38,18.4,25500.0,18.4,18.48,18.38,18.4,25500.0
2013-11-08 11:00:00,18.39,18.47,18.37,18.45,48000.0,18.39,18.47,18.37,18.45,48000.0
2013-11-08 11:30:00,18.45,18.46,18.39,18.46,12400.0,18.45,18.46,18.39,18.46,12400.0
2013-11-08 12:00:00,18.47,18.54,18.45,18.5,9500.0,18.47,18.54,18.45,18.5,9500.0
2013-11-08 12:30:00,18.5,18.54,18.39,18.49,13600.0,18.5,18.54,18.39,18.49,13600.0
2013-11-08 13:00:00,18.46,18.53,18.44,18.47,14700.0,18.46,18.53,18.44,18.47,14700.0
2013-11-08 13:30:00,18.48,18.5,18.44,18.48,14300.0,18.48,18.5,18.44,18.48,14300.0
2013-11-08 14:00:00,18.48,18.52,18.45,18.48,19400.0,18.48,18.52,18.45,18.48,19400.0
2013-11-08 14:30:00,18.48,18.5,18.45,18.48,12000.0,18.48,18.5,18.45,18.48,12000.0
2013-11-08 15:00:00,18.48,18.54,18.46,18.53,50500.0,18.48,18.54,18.46,18.53,50500.0
2013-11-08 15:30:00,18.53,18.54,18.48,18.5,67300.0,18.53,18.54,18.48,18.5,67300.0
2013-11-11 09:30:00,18.52,18.57,18.44,18.47,9400.0,18.52,18.57,18.44,18.47,9400.0
2013-11-11 10:00:00,18.53,18.61,18.47,18.54,58600.0,18.53,18.61,18.47,18.54,58600.0
2013-11-11 10:30:00,18.54,18.67,18.5,18.66,9300.0,18.54,18.67,18.5,18.66,9300.0
2013-11-11 11:00:00,18.66,18.66,18.59,18.6,17600.0,18.66,18.66,18.59,18.6,17600.0
2013-11-11 11:30:00,18.6,18.61,18.55,18.6,8500.0,18.6,18.61,18.55,18.6,8500.0
2013-11-11 12:00:00,18.6,18.61,18.59,18.61,12600.0,18.6,18.61,18.59,18.61,12600.0
2013-11-11 12:30:00,18.61,18.61,18.59,18.6,7700.0,18.61,18.61,18.59,18.6,7700.0
2013-11-11 13:00:00,18.6,18.6,18.57,18.6,28000.0,18.6,18.6,18.57,18.6,28000.0
2013-11-11 13:30:00,18.6,18.6,18.59,18.6,2800.0,18.6,18.6,18.59,18.6,2800.0
2013-11-11 14:00:00,18.6,18.6,18.59,18.6,8200.0,18.6,18.6,18.59,18.6,8200.0
2013-11-11 14:30:00,18.6,18.61,18.55,18.58,65500.0,18.6,18.61,18.55,18.58,65500.0
2013-11-11 15:00:00,18.58,18.58,18.54,18.54,30500.0,18.58,18.58,18.54,18.54,30500.0
2013-11-11 15:30:00,18.55,18.57,18.54,18.57,51000.0,18.55,18.57,18.54,18.57,51000.0
2013-11-12 09:30:00,18.54,18.61,18.4,18.4,11500.0,18.54,18.61,18.4,18.4,11500.0
2013-11-12 10:00:00,18.41,18.54,18.38,18.51,5000.0,18.41,18.54,18.38,18.51,5000.0
2013-11-12 10:30:00,18.49,18.57,18.48,18.5,5800.0,18.49,18.57,18.48,18.5,5800.0
2013-11-12 11:00:00,18.51,18.63,18.51,18.62,5300.0,18.51,18.63,18.51,18.62,5300.0
2013-11-12 11:30:00,18.62,18.7,18.61,18.65,3700.0,18.62,18.7,18.61,18.65,3700.0
2013-11-12 12:00:00,18.65,18.69,18.58,18.67,17800.0,18.65,18.69,18.58,18.67,17800.0
2013-11-12 12:30:00,18.65,18.76,18.65,18.69,53900.0,18.65,18.76,18.65,18.69,53900.0
2013-11-12 13:00:00,18.66,18.73,18.66,18.67,8300.0,18.66,18.73,18.66,18.67,8300.0
2013-11-12 13:30:00,18.65,18.75,18.65,18.74,7200.0,18.65,18.75,18.65,18.74,7200.0
2013-11-12 14:00:00,18.74,18.75,18.69,18.69,17400.0,18.74,18.75,18.69,18.69,17400.0
2013-11-12 14:30:00,18.67,18.71,18.67,18.7,10400.0,18.67,18.71,18.67,18.7,10400.0
2013-11-12 15:00:00,18.7,18.72,18.64,18.64,25400.0,18.7,18.72,18.64,18.64,25400.0
2013-11-12 15:30:00,18.64,18.74,18.64,18.7,120600.0,18.64,18.74,18.64,18.7,120600.0
2013-11-13 09:30:00,18.63,18.72,18.51,18.72,26800.0,18.63,18.72,18.51,18.72,26800.0
2013-11-13 10:00:00,18.73,18.87,18.73,18.77,7400.0,18.73,18.87,18.73,18.77,7400.0
2013-11-13 10:30:00,18.78,18.78,18.72,18.72,9200.0,18.78,18.78,18.72,18.72,9200.0
2013-11-13 11:00:00,18.75,18.77,18.71,18.75,10200.0,18.75,18.77,18.71,18.75,10200.0
2013-11-13 11:30:00,18.75,18.76,18.61,18.64,9800.0,18.75,18.76,18.61,18.64,9800.0
2013-11-13 12:00:00,18.65,18.73,18.65,18.72,5100.0,18.65,18.73,18.65,18.72,5100.0
2013-11-13 12:30:00,18.74,18.74,18.71,18.71,5100.0,18.74,18.74,18.71,18.71,5100.0
2013-11-13 13:00:00,18.72,18.73,18.7,18.72,39200.0,18.72,18.73,18.7,18.72,39200.0
2013-11-13 13:30:00,18.74,18.92,18.72,18.92,6600.0,18.74,18.92,18.72,18.92,6600.0
2013-11-13 14:00:00,18.91,18.91,18.81,18.83,6700.0,18.91,18.91,18.81,18.83,6700.0
2013-11-13 14:30:00,18.81,18.82,18.74,18.75,7900.0,18.81,18.82,18.74,18.75,7900.0
2013-11-13 15:00:00,18.74,18.75,18.67,18.73,72900.0,18.74,18.75,18.67,18.73,72900.0
2013-11-13 15:30:00,18.73,18.75,18.64,18.69,328300.0,18.73,18.75,18.64,18.69,328300.0
2013-11-14 09:30:00,18.66,18.73,18.52,18.67,21600.0,18.66,18.73,18.52,18.67,21600.0
2013-11-14 10:00:00,18.66,18.71,18.59,18.68,9300.0,18.66,18.71,18.59,18.68,9300.0
2013-11-14 10:30:00,18.66,18.71,18.66,18.66,5100.0,18.66,18.71,18.66,18.66,5100.0
2013-11-14 11:00:00,18.66,18.7,18.66,18.7,2600.0,18.66,18.7,18.66,18.7,2600.0
2013-11-14 11:30:00,18.7,18.71,18.59,18.63,10900.0,18.7,18.71,18.59,18.63,10900.0
2013-11-14 12:00:00,18.59,18.63,18.56,18.62,4100.0,18.59,18.63,18.56,18.62,4100.0
2013-11-14 12:30:00,18.63,18.69,18.62,18.69,1600.0,18.63,18.69,18.62,18.69,1600.0
2013-11-14 13:00:00,18.68,18.74,18.57,18.57,13200.0,18.68,18.74,18.57,18.57,13200.0
2013-11-14 13:30:00,18.58,18.67,18.58,18.65,6600.0,18.58,18.67,18.58,18.65,6600.0
2013-11-14 14:00:00,18.65,18.75,18.64,18.75,11200.0,18.65,18.75,18.64,18.75,11200.0
2013-11-14 14:30:00,18.74,18.75,18.71,18.73,7900.0,18.74,18.75,18.71,18.73,7900.0
2013-11-14 15:00:00,18.73,18.74,18.66,18.66,8200.0,18.73,18.74,18.66,18.66,8200.0
2013-11-14 15:30:00,18.66,18.67,18.56,18.56,55800.0,18.66,18.67,18.56,18.56,55800.0
2013-11-15 09:30:00,18.56,18.67,18.53,18.57,80400.0,18.56,18.67,18.53,18.57,80400.0
2013-11-15 10:00:00,18.59,18.67,18.57,18.64,18500.0,18.59,18.67,18.57,18.64,18500.0
2013-11-15 10:30:00,18.61,18.67,18.61,18.66,14500.0,18.61,18.67,18.61,18.66,14500.0
2013-11-15 11:00:00,18.66,18.77,18.65,18.72,26400.0,18.66,18.77,18.65,18.72,26400.0
2013-11-15 11:30:00,18.75,18.78,18.71,18.78,18000.0,18.75,18.78,18.71,18.78,18000.0
2013-11-15 12:00:00,18.79,18.88,18.79,18.85,36100.0,18.79,18.88,18.79,18.85,36100.0
2013-11-15 12:30:00,18.84,18.84,18.63,18.64,34900.0,18.84,18.84,18.63,18.64,34900.0
2013-11-15 13:00:00,18.62,18.69,18.6,18.62,51000.0,18.62,18.69,18.6,18.62,51000.0
2013-11-15 13:30:00,18.62,18.62,18.59,18.6,18100.0,18.62,18.62,18.59,18.6,18100.0
2013-11-15 14:00:00,18.6,18.61,18.59,18.6,67300.0,18.6,18.61,18.59,18.6,67300.0
2013-11-15 14:30:00,18.6,18.6,18.52,18.56,19000.0,18.6,18.6,18.52,18.56,19000.0
2013-11-15 15:00:00,18.58,18.65,18.58,18.64,26700.0,18.58,18.65,18.58,18.64,26700.0
2013-11-15 15:30:00,18.64,18.64,18.52,18.55,84000.0,18.64,18.64,18.52,18.55,84000.0
2013-11-18 09:30:00,18.55,18.62,18.49,18.52,11800.0,18.55,18.62,18.49,18.52,11800.0
2013-11-18 10:00:00,18.52,18.58,18.48,18.49,10400.0,18.52,18.58,18.48,18.49,10400.0
2013-11-18 10:30:00,18.47,18.58,18.47,18.57,5900.0,18.47,18.58,18.47,18.57,5900.0
2013-11-18 11:00:00,18.6,18.71,18.6,18.64,7900.0,18.6,18.71,18.6,18.64,7900.0
2013-11-18 11:30:00,18.64,18.65,18.59,18.6,5200.0,18.64,18.65,18.59,18.6,5200.0
2013-11-18 12:00:00,18.59,18.6,18.58,18.59,5700.0,18.59,18.6,18.58,18.59,5700.0
2013-11-18 12:30:00,18.57,18.59,18.51,18.54,14600.0,18.57,18.59,18.51,18.54,14600.0
2013-11-18 13:00:00,18.54,18.64,18.54,18.64,5800.0,18.54,18.64,18.54,18.64,5800.0
2013-11-18 13:30:00,18.64,18.65,18.63,18.63,5400.0,18.64,18.65,18.63,18.63,5400.0
2013-11-18 14:00:00,18.64,18.65,18.61,18.63,8600.0,18.64,18.65,18.61,18.63,8600.0
2013-11-18 14:30:00,18.64,18.65,18.48,18.5,19100.0,18.64,18.65,18.48,18.5,19100.0
2013-11-18 15:00:00,18.49,18.49,18.28,18.32,34800.0,18.49,18.49,18.28,18.32,34800.0
2013-11-18 15:30:00,18.31,18.43,18.15,18.34,80700.0,18.31,18.43,18.15,18.34,80700.0
2013-11-19 09:30:00,18.29,18.46,18.29,18.39,44300.0,18.29,18.46,18.29,18.39,44300.0
2013-11-19 10:00:00,18.42,18.46,18.37,18.37,13900.0,18.42,18.46,18.37,18.37,13900.0
2013-11-19 10:30:00,18.4,18.51,18.39,18.46,12400.0,18.4,18.51,18.39,18.46,12400.0
2013-11-19 11:00:00,18.48,18.55,18.39,18.4,14900.0,18.48,18.55,18.39,18.4,14900.0
2013-11-19 11:30:00,18.4,18.43,18.35,18.42,7700.0,18.4,18.43,18.35,18.42,7700.0
2013-11-19 12:00:00,18.42,18.55,18.41,18.55,30500.0,18.42,18.55,18.41,18.55,30500.0
2013-11-19 12:30:00,18.54,18.7,18.49,18.7,43400.0,18.54,18.7,18.49,18.7,43400.0
2013-11-19 13:00:00,18.7,18.7,18.49,18.51,46700.0,18.7,18.7,18.49,18.51,46700.0
2013-11-19 13:30:00,18.5,18.52,18.4,18.46,39500.0,18.5,18.52,18.4,18.46,39500.0
2013-11-19 14:00:00,18.46,18.5,18.37,18.41,15900.0,18.46,18.5,18.37,18.41,15900.0
2013-11-19 14:30:00,18.39,18.53,18.39,18.48,8700.0,18.39,18.53,18.39,18.48,8700.0
2013-11-19 15:00:00,18.48,18.52,18.46,18.48,21800.0,18.48,18.52,18.46,18.48,21800.0
2013-11-19 15:30:00,18.49,18.51,18.33,18.35,237300.0,18.49,18.51,18.33,18.35,237300.0
2013-11-20 09:30:00,18.43,18.43,18.32,18.39,4800.0,18.43,18.43,18.32,18.39,4800.0
2013-11-20 10:00:00,18.43,18.57,18.4,18.46,6700.0,18.43,18.57,18.4,18.46,6700.0
2013-11-20 10:30:00,18.46,18.51,18.42,18.44,19500.0,18.46,18.51,18.42,18.44,19500.0
2013-11-20 11:00:00,18.44,18.53,18.43,18.51,15500.0,18.44,18.53,18.43,18.51,15500.0
2013-11-20 11:30:00,18.5,18.5,18.45,18.49,14500.0,18.5,18.5,18.45,18.49,14500.0
2013-11-20 12:00:00,18.49,18.56,18.49,18.53,12400.0,18.49,18.56,18.49,18.53,12400.0
2013-11-20 12:30:00,18.53,18.56,18.51,18.56,25100.0,18.53,18.56,18.51,18.56,25100.0
2013-11-20 13:00:00,18.56,18.59,18.54,18.58,30300.0,18.56,18.59,18.54,18.58,30300.0
2013-11-20 13:30:00,18.59,18.63,18.58,18.63,21600.0,18.59,18.63,18.58,18.63,21600.0
2013-11-20 14:00:00,18.62,18.63,18.48,18.54,22500.0,18.62,18.63,18.48,18.54,22500.0
2013-11-20 14:30:00,18.54,18.57,18.5,18.51,14800.0,18.54,18.57,18.5,18.51,14800.0
2013-11-20 15:00:00,18.52,18.53,18.41,18.43,33200.0,18.52,18.53,18.41,18.43,33200.0
2013-11-20 15:30:00,18.44,18.46,18.34,18.36,139500.0,18.44,18.46,18.34,18.36,139500.0
2013-11-21 09:30:00,18.45,18.56,18.4,18.49,26700.0,18.45,18.56,18.4,18.49,26700.0
2013-11-21 10:00:00,18.49,18.53,18.45,18.5,18200.0,18.49,18.53,18.45,18.5,18200.0
2013-11-21 10:30:00,18.5,18.53,18.46,18.48,16600.0,18.5,18.53,18.46,18.48,16600.0
2013-11-21 11:00:00,18.49,18.5,18.43,18.48,12500.0,18.49,18.5,18.43,18.48,12500.0
2013-11-21 11:30:00,18.49,18.51,18.39,18.48,25800.0,18.49,18.51,18.39,18.48,25800.0
2013-11-21 12:00:00,18.48,18.51,18.47,18.5,10000.0,18.48,18.51,18.47,18.5,10000.0
2013-11-21 12:30:00,18.52,18.56,18.49,18.55,16500.0,18.52,18.56,18.49,18.55,16500.0
2013-11-21 13:00:00,18.56,18.6,18.55,18.57,67700.0,18.56,18.6,18.55,18.57,67700.0
2013-11-21 13:30:00,18.57,18.8,18.56,18.7,197700.0,18.57,18.8,18.56,18.7,197700.0
2013-11-21 14:00:00,18.7,18.7,18.58,18.61,28600.0,18.7,18.7,18.58,18.61,28600.0
2013-11-21 14:30:00,18.64,18.7,18.59,18.61,28300.0,18.64,18.7,18.59,18.61,28300.0
2013-11-21 15:00:00,18.62,18.73,18.62,18.72,38200.0,18.62,18.73,18.62,18.72,38200.0
2013-11-21 15:30:00,18.72,18.72,18.47,18.52,179800.0,18.72,18.72,18.47,18.52,179800.0
2013-11-22 09:30:00,18.55,18.55,18.39,18.52,156300.0,18.55,18.55,18.39,18.52,156300.0
2013-11-22 10:00:00,18.48,18.56,18.47,18.51,20100.0,18.48,18.56,18.47,18.51,20100.0
2013-11-22 10:30:00,18.52,18.55,18.51,18.54,23400.0,18.52,18.55,18.51,18.54,23400.0
2013-11-22 11:00:00,18.54,18.54,18.43,18.51,127700.0,18.54,18.54,18.43,18.51,127700.0
2013-11-22 11:30:00,18.52,18.61,18.52,18.59,35500.0,18.52,18.61,18.52,18.59,35500.0
2013-11-22 12:00:00,18.59,18.6,18.51,18.58,29000.0,18.59,18.6,18.51,18.58,29000.0
2013-11-22 12:30:00,18.58,18.63,18.54,18.58,31700.0,18.58,18.63,18.54,18.58,31700.0
2013-11-22 13:00:00,18.58,18.6,18.57,18.59,12500.0,18.58,18.6,18.57,18.59,12500.0
2013-11-22 13:30:00,18.59,18.59,18.5,18.52,11000.0,18.59,18.59,18.5,18.52,11000.0
2013-11-22 14:00:00,18.53,18.55,18.53,18.54,27900.0,18.53,18.55,18.53,18.54,27900.0
2013-11-22 14:30:00,18.54,18.54,18.52,18.54,22700.0,18.54,18.54,18.52,18.54,22700.0
2013-11-22 15:00:00,18.54,18.57,18.53,18.57,49600.0,18.54,18.57,18.53,18.57,49600.0
2013-11-22 15:30:00,18.57,18.73,18.56,18.62,118100.0,18.57,18.73,18.56,18.62,118100.0
2013-11-25 09:30:00,18.61,18.62,18.49,18.59,47200.0,18.61,18.62,18.49,18.59,47200.0
2013-11-25 10:00:00,18.59,18.61,18.52,18.54,302700.0,18.59,18.61,18.52,18.54,302700.0
2013-11-25 10:30:00,18.52,18.58,18.5,18.55,118300.0,18.52,18.58,18.5,18.55,118300.0
2013-11-25 11:00:00,18.56,18.6,18.51,18.58,118700.0,18.56,18.6,18.51,18.58,118700.0
2013-11-25 11:30:00,18.58,18.62,18.55,18.58,45100.0,18.58,18.62,18.55,18.58,45100.0
2013-11-25 12:00:00,18.58,18.68,18.54,18.65,20700.0,18.58,18.68,18.54,18.65,20700.0
2013-11-25 12:30:00,18.65,18.69,18.55,18.55,27000.0,18.65,18.69,18.55,18.55,27000.0
2013-11-25 13:00:00,18.55,18.59,18.55,18.55,31900.0,18.55,18.59,18.55,18.55,31900.0
2013-11-25 13:30:00,18.55,18.57,18.55,18.56,41800.0,18.55,18.57,18.55,18.56,41800.0
2013-11-25 14:00:00,18.57,18.57,18.55,18.56,11800.0,18.57,18.57,18.55,18.56,11800.0
2013-11-25 14:30:00,18.56,18.57,18.55,18.57,24500.0,18.56,18.57,18.55,18.57,24500.0
2013-11-25 15:00:00,18.57,18.63,18.54,18.62,117300.0,18.57,18.63,18.54,18.62,117300.0
2013-11-25 15:30:00,18.62,18.72,18.59,18.7,177000.0,18.62,18.72,18.59,18.7,177000.0
2013-11-26 09:30:00,18.74,18.86,18.74,18.8,26500.0,18.74,18.86,18.74,18.8,26500.0
2013-11-26 10:00:00,18.8,18.8,18.66,18.73,13900.0,18.8,18.8,18.66,18.73,13900.0
2013-11-26 10:30:00,18.74,18.75,18.68,18.73,14400.0,18.74,18.75,18.68,18.73,14400.0
2013-11-26 11:00:00,18.75,18.81,18.71,18.8,30700.0,18.75,18.81,18.71,18.8,30700.0
2013-11-26 11:30:00,18.8,18.84,18.75,18.81,19900.0,18.8,18.84,18.75,18.81,19900.0
2013-11-26 12:00:00,18.81,18.82,18.72,18.75,34400.0,18.81,18.82,18.72,18.75,34400.0
2013-11-26 12:30:00,18.77,18.87,18.76,18.85,38200.0,18.77,18.87,18.76,18.85,38200.0
2013-11-26 13:00:00,18.86,18.96,18.84,18.96,28700.0,18.86,18.96,18.84,18.96,28700.0
2013-11-26 13:30:00,18.96,19.06,18.94,19.02,36600.0,18.96,19.06,18.94,19.02,36600.0
2013-11-26 14:00:00,19.04,19.04,18.97,18.98,39300.0,19.04,19.04,18.97,18.98,39300.0
2013-11-26 14:30:00,18.97,19.1,18.96,19.08,93200.0,18.97,19.1,18.96,19.08,93200.0
2013-11-26 15:00:00,19.08,19.25,19.07,19.24,158500.0,19.08,19.25,19.07,19.24,158500.0
2013-11-26 15:30:00,19.24,19.25,19.12,19.14,213700.0,19.24,19.25,19.12,19.14,213700.0
2013-11-27 09:30:00,19.18,19.25,19.11,19.18,18800.0,19.18,19.25,19.11,19.18,18800.0
2013-11-27 10:00:00,19.19,19.25,19.18,19.25,29400.0,19.19,19.25,19.18,19.25,29400.0
2013-11-27 10:30:00,19.22,19.25,19.17,19.19,33000.0,19.22,19.25,19.17,19.19,33000.0
2013-11-27 11:00:00,19.24,19.25,19.2,19.25,31300.0,19.24,19.25,19.2,19.25,31300.0
2013-11-27 11:30:00,19.25,19.28,19.11,19.22,47800.0,19.25,19.28,19.11,19.22,47800.0
2013-11-27 12:00:00,19.25,19.25,19.18,19.22,6000.0,19.25,19.25,19.18,19.22,6000.0
2013-11-27 12:30:00,19.24,19.25,19.18,19.19,13500.0,19.24,19.25,19.18,19.19,13500.0
2013-11-27 13:00:00,19.19,19.21,19.14,19.14,19700.0,19.19,19.21,19.14,19.14,19700.0
2013-11-27 13:30:00,19.15,19.19,19.1,19.19,19200.0,19.15,19.19,19.1,19.19,19200.0
2013-11-27 14:00:00,19.19,19.2,19.13,19.17,15400.0,19.19,19.2,19.13,19.17,15400.0
2013-11-27 14:30:00,19.19,19.25,19.19,19.21,37300.0,19.19,19.25,19.19,19.21,37300.0
2013-11-27 15:00:00,19.22,19.24,19.17,19.24,19500.0,19.22,19.24,19.17,19.24,19500.0
2013-11-27 15:30:00,19.23,19.29,19.22,19.26,114400.0,19.23,19.29,19.22,19.26,114400.0
2013-11-29 09:30:00,19.38,19.42,19.06,19.4,32300.0,19.38,19.42,19.06,19.4,32300.0
2013-11-29 10:00:00,19.4,19.4,19.31,19.39,5900.0,19.4,19.4,19.31,19.39,5900.0
2013-11-29 10:30:00,19.4,19.4,19.31,19.39,5900.0,19.4,19.4,19.31,19.39,5900.0
2013-11-29 11:00:00,19.36,19.4,19.21,19.23,28900.0,19.36,19.4,19.21,19.23,28900.0
2013-11-29 11:30:00,19.26,19.27,19.18,19.18,13900.0,19.26,19.27,19.18,19.18,13900.0
2013-11-29 12:00:00,19.2,19.39,19.17,19.33,74700.0,19.2,19.39,19.17,19.33,74700.0
2013-11-29 12:30:00,19.34,19.34,19.18,19.26,110000.0,19.34,19.34,19.18,19.26,110000.0
2013-12-02 09:30:00,19.31,19.38,19.11,19.18,19000.0,19.31,19.38,19.11,19.18,19000.0
2013-12-02 10:00:00,19.18,19.2,19.15,19.18,17100.0,19.18,19.2,19.15,19.18,17100.0
2013-12-02 10:30:00,19.17,19.17,19.04,19.16,25900.0,19.17,19.17,19.04,19.16,25900.0
2013-12-02 11:00:00,19.15,19.3,19.15,19.29,24700.0,19.15,19.3,19.15,19.29,24700.0
2013-12-02 11:30:00,19.3,19.3,19.23,19.3,51300.0,19.3,19.3,19.23,19.3,51300.0
2013-12-02 12:00:00,19.3,19.3,19.2,19.23,11900.0,19.3,19.3,19.2,19.23,11900.0
2013-12-02 12:30:00,19.22,19.24,19.15,19.17,33900.0,19.22,19.24,19.15,19.17,33900.0
2013-12-02 13:00:00,19.18,19.24,19.15,19.16,19200.0,19.18,19.24,19.15,19.16,19200.0
2013-12-02 13:30:00,19.15,19.2,19.15,19.2,37600.0,19.15,19.2,19.15,19.2,37600.0
2013-12-02 14:00:00,19.2,19.2,19.16,19.17,15700.0,19.2,19.2,19.16,19.17,15700.0
2013-12-02 14:30:00,19.18,19.21,19.18,19.2,33900.0,19.18,19.21,19.18,19.2,33900.0
2013-12-02 15:00:00,19.21,19.35,19.2,19.3,34100.0,19.21,19.35,19.2,19.3,34100.0
2013-12-02 15:30:00,19.3,19.36,19.25,19.33,143300.0,19.3,19.36,19.25,19.33,143300.0
2013-12-03 09:30:00,19.3,19.37,19.12,19.37,13300.0,19.3,19.37,19.12,19.37,13300.0
2013-12-03 10:00:00,19.38,19.5,19.35,19.42,149700.0,19.38,19.5,19.35,19.42,149700.0
2013-12-03 10:30:00,19.44,19.49,19.3,19.34,26200.0,19.44,19.49,19.3,19.34,26200.0
2013-12-03 11:00:00,19.34,19.41,19.2,19.21,49500.0,19.34,19.41,19.2,19.21,49500.0
2013-12-03 11:30:00,19.23,19.32,19.21,19.25,99000.0,19.23,19.32,19.21,19.25,99000.0
2013-12-03 12:00:00,19.25,19.25,19.22,19.22,9100.0,19.25,19.25,19.22,19.22,9100.0
2013-12-03 12:30:00,19.21,19.21,19.14,19.14,22700.0,19.21,19.21,19.14,19.14,22700.0
2013-12-03 13:00:00,19.15,19.16,19.08,19.1,22200.0,19.15,19.16,19.08,19.1,22200.0
2013-12-03 13:30:00,19.07,19.09,19.0,19.03,16000.0,19.07,19.09,19.0,19.03,16000.0
2013-12-03 14:00:00,19.03,19.16,18.97,19.13,49800.0,19.03,19.16,18.97,19.13,49800.0
2013-12-03 14:30:00,19.14,19.19,19.11,19.18,20500.0,19.14,19.19,19.11,19.18,20500.0
2013-12-03 15:00:00,19.17,19.18,19.09,19.11,32900.0,19.17,19.18,19.09,19.11,32900.0
2013-12-03 15:30:00,19.11,19.15,19.0,19.11,156400.0,19.11,19.15,19.0,19.11,156400.0
2013-12-04 09:30:00,19.1,19.21,19.08,19.2,9700.0,19.1,19.21,19.08,19.2,9700.0
2013-12-04 10:00:00,19.2,19.4,19.14,19.34,22500.0,19.2,19.4,19.14,19.34,22500.0
2013-12-04 10:30:00,19.34,19.38,19.26,19.28,9800.0,19.34,19.38,19.26,19.28,9800.0
2013-12-04 11:00:00,19.27,19.34,19.25,19.28,23100.0,19.27,19.34,19.25,19.28,23100.0
2013-12-04 11:30:00,19.28,19.28,19.21,19.21,7700.0,19.28,19.28,19.21,19.21,7700.0
2013-12-04 12:00:00,19.21,19.21,19.02,19.03,10300.0,19.21,19.21,19.02,19.03,10300.0
2013-12-04 12:30:00,19.03,19.05,19.0,19.0,7900.0,19.03,19.05,19.0,19.0,7900.0
2013-12-04 13:00:00,19.01,19.02,18.94,18.98,7000.0,19.01,19.02,18.94,18.98,7000.0
2013-12-04 13:30:00,18.95,19.02,18.86,18.98,15900.0,18.95,19.02,18.86,18.98,15900.0
2013-12-04 14:00:00,19.0,19.09,18.97,19.07,7000.0,19.0,19.09,18.97,19.07,7000.0
2013-12-04 14:30:00,19.09,19.21,19.08,19.2,9500.0,19.09,19.21,19.08,19.2,9500.0
2013-12-04 15:00:00,19.2,19.26,19.19,19.25,17500.0,19.2,19.26,19.19,19.25,17500.0
2013-12-04 15:30:00,19.25,19.26,19.17,19.21,98600.0,19.25,19.26,19.17,19.21,98600.0
2013-12-05 09:30:00,19.25,19.25,19.01,19.18,7900.0,19.25,19.25,19.01,19.18,7900.0
2013-12-05 10:00:00,19.18,19.27,19.17,19.27,6800.0,19.18,19.27,19.17,19.27,6800.0
2013-12-05 10:30:00,19.23,19.33,19.2,19.32,15400.0,19.23,19.33,19.2,19.32,15400.0
2013-12-05 11:00:00,19.31,19.37,19.31,19.34,11100.0,19.31,19.37,19.31,19.34,11100.0
2013-12-05 11:30:00,19.34,19.34,19.19,19.19,12900.0,19.34,19.34,19.19,19.19,12900.0
2013-12-05 12:00:00,19.19,19.29,19.18,19.21,9100.0,19.19,19.29,19.18,19.21,9100.0
2013-12-05 12:30:00,19.22,19.22,19.12,19.12,5200.0,19.22,19.22,19.12,19.12,5200.0
2013-12-05 13:00:00,19.12,19.13,19.07,19.1,17800.0,19.12,19.13,19.07,19.1,17800.0
2013-12-05 13:30:00,19.06,19.2,19.06,19.18,13000.0,19.06,19.2,19.06,19.18,13000.0
2013-12-05 14:00:00,19.19,19.19,19.1,19.11,9200.0,19.19,19.19,19.1,19.11,9200.0
2013-12-05 14:30:00,19.11,19.12,19.05,19.06,12300.0,19.11,19.12,19.05,19.06,12300.0
2013-12-05 15:00:00,19.05,19.09,19.02,19.08,14900.0,19.05,19.09,19.02,19.08,14900.0
2013-12-05 15:30:00,19.08,19.08,18.97,19.02,37900.0,19.08,19.08,18.97,19.02,37900.0
2013-12-06 09:30:00,19.15,19.16,19.03,19.1,16300.0,19.15,19.16,19.03,19.1,16300.0
2013-12-06 10:00:00,19.09,19.19,19.08,19.16,5000.0,19.09,19.19,19.08,19.16,5000.0
2013-12-06 10:30:00,19.15,19.19,19.08,19.19,10000.0,19.15,19.19,19.08,19.19,10000.0
2013-12-06 11:00:00,19.18,19.35,19.11,19.3,102600.0,19.18,19.35,19.11,19.3,102600.0
2013-12-06 11:30:00,19.34,19.42,19.31,19.39,49600.0,19.34,19.42,19.31,19.39,49600.0
2013-12-06 12:00:00,19.4,19.44,19.29,19.37,125200.0,19.4,19.44,19.29,19.37,125200.0
2013-12-06 12:30:00,19.38,19.41,19.35,19.4,42900.0,19.38,19.41,19.35,19.4,42900.0
2013-12-06 13:00:00,19.39,19.4,19.33,19.37,16000.0,19.39,19.4,19.33,19.37,16000.0
2013-12-06 13:30:00,19.36,19.39,19.34,19.38,11700.0,19.36,19.39,19.34,19.38,11700.0
2013-12-06 14:00:00,19.37,19.4,19.35,19.36,28300.0,19.37,19.4,19.35,19.36,28300.0
2013-12-06 14:30:00,19.36,19.37,19.34,19.37,16000.0,19.36,19.37,19.34,19.37,16000.0
2013-12-06 15:00:00,19.37,19.4,19.37,19.39,20600.0,19.37,19.4,19.37,19.39,20600.0
2013-12-06 15:30:00,19.38,19.5,19.38,19.48,168600.0,19.38,19.5,19.38,19.48,168600.0
2013-12-09 09:30:00,19.5,19.63,19.36,19.55,62900.0,19.5,19.63,19.36,19.55,62900.0
2013-12-09 10:00:00,19.54,19.55,19.34,19.39,23700.0,19.54,19.55,19.34,19.39,23700.0
2013-12-09 10:30:00,19.37,19.48,19.36,19.44,14200.0,19.37,19.48,19.36,19.44,14200.0
2013-12-09 11:00:00,19.42,19.49,19.42,19.45,10500.0,19.42,19.49,19.42,19.45,10500.0
2013-12-09 11:30:00,19.44,19.48,19.41,19.47,13500.0,19.44,19.48,19.41,19.47,13500.0
2013-12-09 12:00:00,19.43,19.48,19.43,19.43,12400.0,19.43,19.48,19.43,19.43,12400.0
2013-12-09 12:30:00,19.43,19.49,19.43,19.47,20800.0,19.43,19.49,19.43,19.47,20800.0
2013-12-09 13:00:00,19.46,19.49,19.46,19.48,18700.0,19.46,19.49,19.46,19.48,18700.0
2013-12-09 13:30:00,19.48,19.5,19.44,19.47,15800.0,19.48,19.5,19.44,19.47,15800.0
2013-12-09 14:00:00,19.48,19.49,19.45,19.46,33900.0,19.48,19.49,19.45,19.46,33900.0
2013-12-09 14:30:00,19.46,19.48,19.44,19.48,24600.0,19.46,19.48,19.44,19.48,24600.0
2013-12-09 15:00:00,19.48,19.49,19.45,19.46,68800.0,19.48,19.49,19.45,19.46,68800.0
2013-12-09 15:30:00,19.45,19.57,19.43,19.56,215000.0,19.45,19.57,19.43,19.56,215000.0
2013-12-10 09:30:00,19.57,19.57,19.35,19.41,70100.0,19.57,19.57,19.35,19.41,70100.0
2013-12-10 10:00:00,19.45,19.5,19.42,19.49,11200.0,19.45,19.5,19.42,19.49,11200.0
2013-12-10 10:30:00,19.49,19.5,19.45,19.48,8600.0,19.49,19.5,19.45,19.48,8600.0
2013-12-10 11:00:00,19.48,19.48,19.38,19.39,60300.0,19.48,19.48,19.38,19.39,60300.0
2013-12-10 11:30:00,19.39,19.4,19.27,19.3,11800.0,19.39,19.4,19.27,19.3,11800.0
2013-12-10 12:00:00,19.33,19.33,19.17,19.23,10600.0,19.33,19.33,19.17,19.23,10600.0
2013-12-10 12:30:00,19.2,19.23,19.17,19.2,10000.0,19.2,19.23,19.17,19.2,10000.0
2013-12-10 13:00:00,19.2,19.2,19.11,19.15,35500.0,19.2,19.2,19.11,19.15,35500.0
2013-12-10 13:30:00,19.13,19.21,19.13,19.17,17700.0,19.13,19.21,19.13,19.17,17700.0
2013-12-10 14:00:00,19.18,19.23,19.15,19.23,10000.0,19.18,19.23,19.15,19.23,10000.0
2013-12-10 14:30:00,19.23,19.27,19.19,19.2,24000.0,19.23,19.27,19.19,19.2,24000.0
2013-12-10 15:00:00,19.2,19.21,19.14,19.16,63000.0,19.2,19.21,19.14,19.16,63000.0
2013-12-10 15:30:00,19.15,19.27,19.1,19.26,134700.0,19.15,19.27,19.1,19.26,134700.0
2013-12-11 09:30:00,19.24,19.3,19.19,19.26,9800.0,19.24,19.3,19.19,19.26,9800.0
2013-12-11 10:00:00,19.26,19.26,19.13,19.15,14000.0,19.26,19.26,19.13,19.15,14000.0
2013-12-11 10:30:00,19.15,19.23,19.04,19.23,12000.0,19.15,19.23,19.04,19.23,12000.0
2013-12-11 11:00:00,19.23,19.27,19.15,19.18,12700.0,19.23,19.27,19.15,19.18,12700.0
2013-12-11 11:30:00,19.16,19.18,19.09,19.13,13900.0,19.16,19.18,19.09,19.13,13900.0
2013-12-11 12:00:00,19.13,19.13,19.0,19.01,10400.0,19.13,19.13,19.0,19.01,10400.0
2013-12-11 12:30:00,19.0,19.01,18.9,18.9,18500.0,19.0,19.01,18.9,18.9,18500.0
2013-12-11 13:00:00,18.9,18.97,18.87,18.96,26400.0,18.9,18.97,18.87,18.96,26400.0
2013-12-11 13:30:00,18.95,19.09,18.91,19.09,24300.0,18.95,19.09,18.91,19.09,24300.0
2013-12-11 14:00:00,19.1,19.11,19.0,19.05,19000.0,19.1,19.11,19.0,19.05,19000.0
2013-12-11 14:30:00,19.05,19.05,18.99,19.02,21000.0,19.05,19.05,18.99,19.02,21000.0
2013-12-11 15:00:00,19.0,19.03,18.97,18.97,47200.0,19.0,19.03,18.97,18.97,47200.0
2013-12-11 15:30:00,18.98,19.05,18.97,19.04,92500.0,18.98,19.05,18.97,19.04,92500.0
2013-12-12 09:30:00,19.0,19.07,18.81,18.85,50300.0,19.0,19.07,18.81,18.85,50300.0
2013-12-12 10:00:00,18.86,18.99,18.84,18.86,10500.0,18.86,18.99,18.84,18.86,10500.0
2013-12-12 10:30:00,18.84,18.88,18.77,18.8,13600.0,18.84,18.88,18.77,18.8,13600.0
2013-12-12 11:00:00,18.78,18.96,18.78,18.91,33300.0,18.78,18.96,18.78,18.91,33300.0
2013-12-12 11:30:00,18.92,19.0,18.91,18.92,21600.0,18.92,19.0,18.91,18.92,21600.0
2013-12-12 12:00:00,18.92,18.94,18.82,18.9,17500.0,18.92,18.94,18.82,18.9,17500.0
2013-12-12 12:30:00,18.91,19.0,18.91,18.99,21700.0,18.91,19.0,18.91,18.99,21700.0
2013-12-12 13:00:00,18.99,19.03,18.95,19.01,16900.0,18.99,19.03,18.95,19.01,16900.0
2013-12-12 13:30:00,19.01,19.06,18.99,19.03,9300.0,19.01,19.06,18.99,19.03,9300.0
2013-12-12 14:00:00,19.02,19.07,19.02,19.07,8800.0,19.02,19.07,19.02,19.07,8800.0
2013-12-12 14:30:00,19.07,19.08,19.02,19.08,25500.0,19.07,19.08,19.02,19.08,25500.0
2013-12-12 15:00:00,19.07,19.08,19.03,19.06,19000.0,19.07,19.08,19.03,19.06,19000.0
2013-12-12 15:30:00,19.06,19.08,18.97,19.02,104000.0,19.06,19.08,18.97,19.02,104000.0
2013-12-13 09:30:00,19.11,19.12,18.93,19.03,9100.0,19.11,19.12,18.93,19.03,9100.0
2013-12-13 10:00:00,19.07,19.09,18.95,19.04,11800.0,19.07,19.09,18.95,19.04,11800.0
2013-12-13 10:30:00,19.04,19.04,18.98,19.02,10800.0,19.04,19.04,18.98,19.02,10800.0
2013-12-13 11:00:00,19.02,19.06,18.96,19.03,16800.0,19.02,19.06,18.96,19.03,16800.0
2013-12-13 11:30:00,19.01,19.07,18.97,18.98,6800.0,19.01,19.07,18.97,18.98,6800.0
2013-12-13 12:00:00,18.98,19.03,18.95,19.01,12800.0,18.98,19.03,18.95,19.01,12800.0
2013-12-13 12:30:00,19.03,19.05,19.0,19.04,9500.0,19.03,19.05,19.0,19.04,9500.0
2013-12-13 13:00:00,19.04,19.07,19.01,19.02,4800.0,19.04,19.07,19.01,19.02,4800.0
2013-12-13 13:30:00,19.01,19.07,19.0,19.0,18000.0,19.01,19.07,19.0,19.0,18000.0
2013-12-13 14:00:00,19.01,19.01,18.86,18.88,8800.0,19.01,19.01,18.86,18.88,8800.0
2013-12-13 14:30:00,18.88,18.99,18.87,18.98,21000.0,18.88,18.99,18.87,18.98,21000.0
2013-12-13 15:00:00,18.98,19.05,18.93,19.04,29800.0,18.98,19.05,18.93,19.04,29800.0
2013-12-13 15:30:00,19.02,19.04,18.89,18.94,124200.0,19.02,19.04,18.89,18.94,124200.0
2013-12-16 09:30:00,18.97,19.15,18.95,19.07,8000.0,18.97,19.15,18.95,19.07,8000.0
2013-12-16 10:00:00,19.06,19.07,18.91,18.94,37700.0,19.06,19.07,18.91,18.94,37700.0
2013-12-16 10:30:00,18.93,18.93,18.88,18.92,6500.0,18.93,18.93,18.88,18.92,6500.0
2013-12-16 11:00:00,18.91,19.01,18.9,19.01,5100.0,18.91,19.01,18.9,19.01,5100.0
2013-12-16 11:30:00,19.0,19.05,18.99,19.05,10300.0,19.0,19.05,18.99,19.05,10300.0
2013-12-16 12:00:00,19.03,19.06,19.02,19.05,18000.0,19.03,19.06,19.02,19.05,18000.0
2013-12-16 12:30:00,19.05,19.07,19.05,19.05,13100.0,19.05,19.07,19.05,19.05,13100.0
2013-12-16 13:00:00,19.06,19.07,19.03,19.06,6500.0,19.06,19.07,19.03,19.06,6500.0
2013-12-16 13:30:00,19.05,19.07,19.03,19.05,5800.0,19.05,19.07,19.03,19.05,5800.0
2013-12-16 14:00:00,19.06,19.06,19.05,19.05,10700.0,19.06,19.06,19.05,19.05,10700.0
2013-12-16 14:30:00,19.05,19.05,18.89,18.98,37500.0,19.05,19.05,18.89,18.98,37500.0
2013-12-16 15:00:00,19.0,19.05,18.93,18.96,21000.0,19.0,19.05,18.93,18.96,21000.0
2013-12-16 15:30:00,18.95,19.07,18.95,19.04,107100.0,18.95,19.07,18.95,19.04,107100.0
2013-12-17 09:30:00,19.1,19.16,19.03,19.09,12700.0,19.1,19.16,19.03,19.09,12700.0
2013-12-17 10:00:00,19.11,19.11,19.05,19.05,19100.0,19.11,19.11,19.05,19.05,19100.0
2013-12-17 10:30:00,19.05,19.13,19.05,19.12,167000.0,19.05,19.13,19.05,19.12,167000.0
2013-12-17 11:00:00,19.11,19.27,19.1,19.26,200200.0,19.11,19.27,19.1,19.26,200200.0
2013-12-17 11:30:00,19.26,19.28,19.22,19.25,138000.0,19.26,19.28,19.22,19.25,138000.0
2013-12-17 12:00:00,19.24,19.27,19.24,19.26,25900.0,19.24,19.27,19.24,19.26,25900.0
2013-12-17 12:30:00,19.25,19.28,19.25,19.27,50200.0,19.25,19.28,19.25,19.27,50200.0
2013-12-17 13:00:00,19.27,19.28,19.25,19.26,132300.0,19.27,19.28,19.25,19.26,132300.0
2013-12-17 13:30:00,19.26,19.28,19.25,19.28,41000.0,19.26,19.28,19.25,19.28,41000.0
2013-12-17 14:00:00,19.28,19.35,19.27,19.3,20900.0,19.28,19.35,19.27,19.3,20900.0
2013-12-17 14:30:00,19.3,19.3,19.24,19.25,39100.0,19.3,19.3,19.24,19.25,39100.0
2013-12-17 15:00:00,19.25,19.29,19.25,19.27,105200.0,19.25,19.29,19.25,19.27,105200.0
2013-12-17 15:30:00,19.28,19.31,19.27,19.31,155700.0,19.28,19.31,19.27,19.31,155700.0
2013-12-18 09:30:00,19.35,19.48,19.32,19.42,19800.0,19.35,19.48,19.32,19.42,19800.0
2013-12-18 10:00:00,19.45,19.48,19.36,19.4,23700.0,19.45,19.48,19.36,19.4,23700.0
2013-12-18 10:30:00,19.36,19.51,19.36,19.51,116400.0,19.36,19.51,19.36,19.51,116400.0
2013-12-18 11:00:00,19.51,19.54,19.5,19.51,27800.0,19.51,19.54,19.5,19.51,27800.0
2013-12-18 11:30:00,19.5,19.53,19.49,19.5,26400.0,19.5,19.53,19.49,19.5,26400.0
2013-12-18 12:00:00,19.5,19.58,19.5,19.53,63800.0,19.5,19.58,19.5,19.53,63800.0
2013-12-18 12:30:00,19.52,19.53,19.5,19.51,10500.0,19.52,19.53,19.5,19.51,10500.0
2013-12-18 13:00:00,19.51,19.56,19.5,19.55,24900.0,19.51,19.56,19.5,19.55,24900.0
2013-12-18 13:30:00,19.56,19.64,19.45,19.51,127400.0,19.56,19.64,19.45,19.51,127400.0
2013-12-18 14:00:00,19.5,19.72,19.45,19.67,68700.0,19.5,19.72,19.45,19.67,68700.0
2013-12-18 14:30:00,19.68,19.74,19.66,19.7,62200.0,19.68,19.74,19.66,19.7,62200.0
2013-12-18 15:00:00,19.7,19.74,19.67,19.73,53500.0,19.7,19.74,19.67,19.73,53500.0
2013-12-18 15:30:00,19.73,19.75,19.66,19.7,152000.0,19.73,19.75,19.66,19.7,152000.0
2013-12-19 09:30:00,19.69,19.69,19.51,19.6,19300.0,19.69,19.69,19.51,19.6,19300.0
2013-12-19 10:00:00,19.61,19.61,19.52,19.55,50800.0,19.61,19.61,19.52,19.55,50800.0
2013-12-19 10:30:00,19.55,19.62,19.55,19.61,58300.0,19.55,19.62,19.55,19.61,58300.0
2013-12-19 11:00:00,19.61,19.76,19.61,19.72,22500.0,19.61,19.76,19.61,19.72,22500.0
2013-12-19 11:30:00,19.72,19.72,19.64,19.7,20000.0,19.72,19.72,19.64,19.7,20000.0
2013-12-19 12:00:00,19.7,19.75,19.7,19.72,44100.0,19.7,19.75,19.7,19.72,44100.0
2013-12-19 12:30:00,19.73,19.73,19.69,19.71,22200.0,19.73,19.73,19.69,19.71,22200.0
2013-12-19 13:00:00,19.72,19.78,19.71,19.76,15600.0,19.72,19.78,19.71,19.76,15600.0
2013-12-19 13:30:00,19.76,19.77,19.72,19.74,32000.0,19.76,19.77,19.72,19.74,32000.0
2013-12-19 14:00:00,19.73,19.75,19.71,19.72,36600.0,19.73,19.75,19.71,19.72,36600.0
2013-12-19 14:30:00,19.72,19.75,19.72,19.73,21500.0,19.72,19.75,19.72,19.73,21500.0
2013-12-19 15:00:00,19.72,19.75,19.72,19.72,43100.0,19.72,19.75,19.72,19.72,43100.0
2013-12-19 15:30:00,19.73,19.77,19.71,19.72,94900.0,19.73,19.77,19.71,19.72,94900.0
2013-12-20 09:30:00,19.9,19.9,19.51,19.59,127400.0,19.9,19.9,19.51,19.59,127400.0
2013-12-20 10:00:00,19.62,19.75,19.6,19.75,29700.0,19.62,19.75,19.6,19.75,29700.0
2013-12-20 10:30:00,19.73,19.75,19.69,19.69,20900.0,19.73,19.75,19.69,19.69,20900.0
2013-12-20 11:00:00,19.68,19.75,19.68,19.75,16900.0,19.68,19.75,19.68,19.75,16900.0
2013-12-20 11:30:00,19.75,19.95,19.75,19.85,25100.0,19.75,19.95,19.75,19.85,25100.0
2013-12-20 12:00:00,19.86,19.9,19.84,19.89,9300.0,19.86,19.9,19.84,19.89,9300.0
2013-12-20 12:30:00,19.9,19.9,19.82,19.83,30000.0,19.9,19.9,19.82,19.83,30000.0
2013-12-20 13:00:00,19.8,19.86,19.8,19.84,15100.0,19.8,19.86,19.8,19.84,15100.0
2013-12-20 13:30:00,19.84,19.86,19.83,19.86,17300.0,19.84,19.86,19.83,19.86,17300.0
2013-12-20 14:00:00,19.86,19.87,19.82,19.85,35500.0,19.86,19.87,19.82,19.85,35500.0
2013-12-20 14:30:00,19.85,19.88,19.8,19.84,49300.0,19.85,19.88,19.8,19.84,49300.0
2013-12-20 15:00:00,19.85,19.85,19.77,19.79,41500.0,19.85,19.85,19.77,19.79,41500.0
2013-12-20 15:30:00,19.8,19.86,19.77,19.79,141200.0,19.8,19.86,19.77,19.79,141200.0
2013-12-23 09:30:00,19.92,19.93,19.61,19.71,20700.0,19.92,19.93,19.61,19.71,20700.0
2013-12-23 10:00:00,19.73,19.93,19.73,19.91,12600.0,19.73,19.93,19.73,19.91,12600.0
2013-12-23 10:30:00,19.92,19.93,19.86,19.87,10400.0,19.92,19.93,19.86,19.87,10400.0
2013-12-23 11:00:00,19.88,19.91,19.86,19.89,18100.0,19.88,19.91,19.86,19.89,18100.0
2013-12-23 11:30:00,19.89,19.93,19.88,19.91,10300.0,19.89,19.93,19.88,19.91,10300.0
2013-12-23 12:00:00,19.92,19.93,19.88,19.92,12500.0,19.92,19.93,19.88,19.92,12500.0
2013-12-23 12:30:00,19.9,19.93,19.89,19.89,9300.0,19.9,19.93,19.89,19.89,9300.0
2013-12-23 13:00:00,19.92,19.93,19.9,19.92,18100.0,19.92,19.93,19.9,19.92,18100.0
2013-12-23 13:30:00,19.92,19.93,19.87,19.9,25800.0,19.92,19.93,19.87,19.9,25800.0
2013-12-23 14:00:00,19.9,19.92,19.87,19.89,24800.0,19.9,19.92,19.87,19.89,24800.0
2013-12-23 14:30:00,19.89,19.9,19.87,19.87,10300.0,19.89,19.9,19.87,19.87,10300.0
2013-12-23 15:00:00,19.87,19.88,19.84,19.86,40600.0,19.87,19.88,19.84,19.86,40600.0
2013-12-23 15:30:00,19.85,19.86,19.77,19.78,74600.0,19.85,19.86,19.77,19.78,74600.0
2013-12-24 09:30:00,19.84,19.92,19.69,19.89,9900.0,19.84,19.92,19.69,19.89,9900.0
2013-12-24 10:00:00,19.87,19.89,19.8,19.85,11200.0,19.87,19.89,19.8,19.85,11200.0
2013-12-24 10:30:00,19.88,19.88,19.81,19.81,5700.0,19.88,19.88,19.81,19.81,5700.0
2013-12-24 11:00:00,19.83,19.85,19.78,19.82,9800.0,19.83,19.85,19.78,19.82,9800.0
2013-12-24 11:30:00,19.82,19.85,19.79,19.83,9200.0,19.82,19.85,19.79,19.83,9200.0
2013-12-24 12:00:00,19.85,19.86,19.8,19.85,19900.0,19.85,19.86,19.8,19.85,19900.0
2013-12-24 12:30:00,19.84,19.86,19.8,19.8,18300.0,19.84,19.86,19.8,19.8,18300.0
2013-12-26 09:30:00,19.9,19.93,19.82,19.88,7000.0,19.9,19.93,19.82,19.88,7000.0
2013-12-26 10:00:00,19.87,19.87,19.8,19.8,5300.0,19.87,19.87,19.8,19.8,5300.0
2013-12-26 10:30:00,19.81,19.83,19.75,19.76,4400.0,19.81,19.83,19.75,19.76,4400.0
2013-12-26 11:00:00,19.75,19.77,19.68,19.76,8200.0,19.75,19.77,19.68,19.76,8200.0
2013-12-26 11:30:00,19.77,19.78,19.69,19.72,4600.0,19.77,19.78,19.69,19.72,4600.0
2013-12-26 12:00:00,19.71,19.72,19.59,19.61,15800.0,19.71,19.72,19.59,19.61,15800.0
2013-12-26 12:30:00,19.61,19.61,19.57,19.58,9300.0,19.61,19.61,19.57,19.58,9300.0
2013-12-26 13:00:00,19.58,19.58,19.52,19.54,15300.0,19.58,19.58,19.52,19.54,15300.0
2013-12-26 13:30:00,19.53,19.54,19.51,19.51,8400.0,19.53,19.54,19.51,19.51,8400.0
2013-12-26 14:00:00,19.52,19.52,19.46,19.52,27400.0,19.52,19.52,19.46,19.52,27400.0
2013-12-26 14:30:00,19.52,19.67,19.51,19.66,15200.0,19.52,19.67,19.51,19.66,15200.0
2013-12-26 15:00:00,19.65,19.76,19.65,19.75,20000.0,19.65,19.76,19.65,19.75,20000.0
2013-12-26 15:30:00,19.77,19.77,19.68,19.7,49400.0,19.77,19.77,19.68,19.7,49400.0
2013-12-27 09:30:00,19.8,19.84,19.67,19.76,9400.0,19.8,19.84,19.67,19.76,9400.0
2013-12-27 10:00:00,19.77,19.8,19.68,19.7,11800.0,19.77,19.8,19.68,19.7,11800.0
2013-12-27 10:30:00,19.7,19.72,19.68,19.7,9700.0,19.7,19.72,19.68,19.7,9700.0
2013-12-27 11:00:00,19.7,19.72,19.65,19.68,13300.0,19.7,19.72,19.65,19.68,13300.0
2013-12-27 11:30:00,19.7,19.73,19.68,19.73,9600.0,19.7,19.73,19.68,19.73,9600.0
2013-12-27 12:00:00,19.72,19.73,19.64,19.71,6300.0,19.72,19.73,19.64,19.71,6300.0
2013-12-27 12:30:00,19.71,19.74,19.69,19.7,5200.0,19.71,19.74,19.69,19.7,5200.0
2013-12-27 13:00:00,19.68,19.74,19.68,19.71,4200.0,19.68,19.74,19.68,19.71,4200.0
2013-12-27 13:30:00,19.71,19.76,19.71,19.75,7300.0,19.71,19.76,19.71,19.75,7300.0
2013-12-27 14:00:00,19.75,19.75,19.73,19.75,6600.0,19.75,19.75,19.73,19.75,6600.0
2013-12-27 14:30:00,19.75,19.77,19.73,19.75,11800.0,19.75,19.77,19.73,19.75,11800.0
2013-12-27 15:00:00,19.76,19.81,19.73,19.81,29100.0,19.76,19.81,19.73,19.81,29100.0
2013-12-27 15:30:00,19.82,19.87,19.8,19.83,58400.0,19.82,19.87,19.8,19.83,58400.0
2013-12-30 09:30:00,19.77,19.89,19.67,19.74,7400.0,19.77,19.89,19.67,19.74,7400.0
2013-12-30 10:00:00,19.7,19.75,19.69,19.7,4100.0,19.7,19.75,19.69,19.7,4100.0
2013-12-30 10:30:00,19.72,19.77,19.7,19.75,24600.0,19.72,19.77,19.7,19.75,24600.0
2013-12-30 11:00:00,19.73,19.8,19.71,19.71,11700.0,19.73,19.8,19.71,19.71,11700.0
2013-12-30 11:30:00,19.73,19.75,19.72,19.75,4700.0,19.73,19.75,19.72,19.75,4700.0
2013-12-30 12:00:00,19.75,19.75,19.72,19.75,3100.0,19.75,19.75,19.72,19.75,3100.0
2013-12-30 12:30:00,19.75,19.77,19.71,19.75,23300.0,19.75,19.77,19.71,19.75,23300.0
2013-12-30 13:00:00,19.74,19.77,19.74,19.76,7100.0,19.74,19.77,19.74,19.76,7100.0
2013-12-30 13:30:00,19.77,19.84,19.76,19.81,7800.0,19.77,19.84,19.76,19.81,7800.0
2013-12-30 14:00:00,19.81,19.82,19.79,19.79,6500.0,19.81,19.82,19.79,19.79,6500.0
2013-12-30 14:30:00,19.79,19.79,19.76,19.77,7900.0,19.79,19.79,19.76,19.77,7900.0
2013-12-30 15:00:00,19.76,19.83,19.75,19.82,14600.0,19.76,19.83,19.75,19.82,14600.0
2013-12-30 15:30:00,19.82,19.87,19.81,19.84,124300.0,19.82,19.87,19.81,19.84,124300.0
2013-12-31 09:30:00,19.92,19.92,19.75,19.91,3300.0,19.92,19.92,19.75,19.91,3300.0
2013-12-31 10:00:00,19.87,19.93,19.82,19.82,8700.0,19.87,19.93,19.82,19.82,8700.0
2013-12-31 10:30:00,19.84,19.91,19.82,19.84,8000.0,19.84,19.91,19.82,19.84,8000.0
2013-12-31 11:00:00,19.88,19.88,19.79,19.8,6300.0,19.88,19.88,19.79,19.8,6300.0
2013-12-31 11:30:00,19.78,19.8,19.71,19.75,10700.0,19.78,19.8,19.71,19.75,10700.0
2013-12-31 12:00:00,19.76,19.82,19.76,19.81,9800.0,19.76,19.82,19.76,19.81,9800.0
2013-12-31 12:30:00,19.8,19.93,19.8,19.93,16400.0,19.8,19.93,19.8,19.93,16400.0
2013-12-31 13:00:00,19.93,19.95,19.91,19.94,62800.0,19.93,19.95,19.91,19.94,62800.0
2013-12-31 13:30:00,19.94,19.97,19.93,19.96,93300.0,19.94,19.97,19.93,19.96,93300.0
2013-12-31 14:00:00,19.96,20.12,19.95,19.95,161100.0,19.96,20.12,19.95,19.95,161100.0
2013-12-31 14:30:00,19.95,20.0,19.93,19.98,75200.0,19.95,20.0,19.93,19.98,75200.0
2013-12-31 15:00:00,20.0,20.06,19.96,20.05,43400.0,20.0,20.06,19.96,20.05,43400.0
2013-12-31 15:30:00,20.05,20.25,20.05,20.2,357200.0,20.05,20.25,20.05,20.2,357200.0
2014-01-02 09:30:00,20.15,20.15,19.68,19.74,52600.0,20.15,20.15,19.68,19.74,52600.0
2014-01-02 10:00:00,19.73,19.8,19.72,19.75,24100.0,19.73,19.8,19.72,19.75,24100.0
2014-01-02 10:30:00,19.74,19.78,19.71,19.75,158200.0,19.74,19.78,19.71,19.75,158200.0
2014-01-02 11:00:00,19.75,19.75,19.7,19.75,71500.0,19.75,19.75,19.7,19.75,71500.0
2014-01-02 11:30:00,19.75,19.76,19.75,19.75,91100.0,19.75,19.76,19.75,19.75,91100.0
2014-01-02 12:00:00,19.75,19.78,19.75,19.75,143700.0,19.75,19.78,19.75,19.75,143700.0
2014-01-02 12:30:00,19.76,19.78,19.75,19.75,45800.0,19.76,19.78,19.75,19.75,45800.0
2014-01-02 13:00:00,19.76,19.76,19.63,19.64,204800.0,19.76,19.76,19.63,19.64,204800.0
2014-01-02 13:30:00,19.65,19.76,19.65,19.75,69600.0,19.65,19.76,19.65,19.75,69600.0
2014-01-02 14:00:00,19.75,19.77,19.65,19.7,44400.0,19.75,19.77,19.65,19.7,44400.0
2014-01-02 14:30:00,19.7,19.71,19.59,19.63,45400.0,19.7,19.71,19.59,19.63,45400.0
2014-01-02 15:00:00,19.63,19.76,19.63,19.75,65400.0,19.63,19.76,19.63,19.75,65400.0
2014-01-02 15:30:00,19.75,19.77,19.64,19.75,274000.0,19.75,19.77,19.64,19.75,274000.0
2014-01-03 09:30:00,19.74,20.0,19.6,19.99,30200.0,19.74,20.0,19.6,19.99,30200.0
2014-01-03 10:00:00,19.95,20.01,19.84,19.84,25200.0,19.95,20.01,19.84,19.84,25200.0
2014-01-03 10:30:00,19.83,19.91,19.81,19.85,12100.0,19.83,19.91,19.81,19.85,12100.0
2014-01-03 11:00:00,19.83,19.85,19.72,19.72,9900.0,19.83,19.85,19.72,19.72,9900.0
2014-01-03 11:30:00,19.76,19.79,19.72,19.75,8600.0,19.76,19.79,19.72,19.75,8600.0
2014-01-03 12:00:00,19.75,19.78,19.73,19.78,6600.0,19.75,19.78,19.73,19.78,6600.0
2014-01-03 12:30:00,19.79,19.8,19.75,19.78,6700.0,19.79,19.8,19.75,19.78,6700.0
2014-01-03 13:00:00,19.76,19.81,19.73,19.79,8800.0,19.76,19.81,19.73,19.79,8800.0
2014-01-03 13:30:00,19.8,19.8,19.73,19.76,6900.0,19.8,19.8,19.73,19.76,6900.0
2014-01-03 14:00:00,19.77,19.78,19.72,19.73,11000.0,19.77,19.78,19.72,19.73,11000.0
2014-01-03 14:30:00,19.72,19.74,19.68,19.72,25100.0,19.72,19.74,19.68,19.72,25100.0
2014-01-03 15:00:00,19.71,19.73,19.7,19.71,38900.0,19.71,19.73,19.7,19.71,38900.0
2014-01-03 15:30:00,19.71,19.71,19.52,19.6,62100.0,19.71,19.71,19.52,19.6,62100.0
2014-01-06 09:30:00,19.69,19.84,19.62,19.77,39900.0,19.69,19.84,19.62,19.77,39900.0
2014-01-06 10:00:00,19.76,19.85,19.66,19.85,34300.0,19.76,19.85,19.66,19.85,34300.0
2014-01-06 10:30:00,19.85,19.85,19.7,19.7,16900.0,19.85,19.85,19.7,19.7,16900.0
2014-01-06 11:00:00,19.67,19.76,19.67,19.69,15400.0,19.67,19.76,19.67,19.69,15400.0
2014-01-06 11:30:00,19.72,19.76,19.69,19.75,25500.0,19.72,19.76,19.69,19.75,25500.0
2014-01-06 12:00:00,19.74,19.76,19.73,19.75,13900.0,19.74,19.76,19.73,19.75,13900.0
2014-01-06 12:30:00,19.75,19.81,19.75,19.81,9400.0,19.75,19.81,19.75,19.81,9400.0
2014-01-06 13:00:00,19.8,19.82,19.73,19.8,20000.0,19.8,19.82,19.73,19.8,20000.0
2014-01-06 13:30:00,19.8,19.82,19.77,19.8,17800.0,19.8,19.82,19.77,19.8,17800.0
2014-01-06 14:00:00,19.8,19.8,19.78,19.8,18700.0,19.8,19.8,19.78,19.8,18700.0
2014-01-06 14:30:00,19.8,19.96,19.79,19.9,61700.0,19.8,19.96,19.79,19.9,61700.0
2014-01-06 15:00:00,19.89,19.96,19.86,19.96,33500.0,19.89,19.96,19.86,19.96,33500.0
2014-01-06 15:30:00,19.96,20.15,19.96,20.07,138200.0,19.96,20.15,19.96,20.07,138200.0
2014-01-07 09:30:00,20.15,20.15,19.92,20.03,20000.0,20.15,20.15,19.92,20.03,20000.0
2014-01-07 10:00:00,20.03,20.14,20.02,20.06,42900.0,20.03,20.14,20.02,20.06,42900.0
2014-01-07 10:30:00,20.05,20.07,19.9,20.02,27100.0,20.05,20.07,19.9,20.02,27100.0
2014-01-07 11:00:00,20.02,20.02,19.92,19.93,25300.0,20.02,20.02,19.92,19.93,25300.0
2014-01-07 11:30:00,19.93,20.0,19.93,19.98,27800.0,19.93,20.0,19.93,19.98,27800.0
2014-01-07 12:00:00,19.98,20.02,19.96,19.96,15300.0,19.98,20.02,19.96,19.96,15300.0
2014-01-07 12:30:00,19.96,19.98,19.89,19.97,7700.0,19.96,19.98,19.89,19.97,7700.0
2014-01-07 13:00:00,19.95,20.01,19.95,20.0,8200.0,19.95,20.01,19.95,20.0,8200.0
2014-01-07 13:30:00,19.99,20.0,19.96,19.99,16500.0,19.99,20.0,19.96,19.99,16500.0
2014-01-07 14:00:00,19.98,19.99,19.92,19.95,22600.0,19.98,19.99,19.92,19.95,22600.0
2014-01-07 14:30:00,19.95,19.95,19.94,19.95,13300.0,19.95,19.95,19.94,19.95,13300.0
2014-01-07 15:00:00,19.94,20.04,19.94,20.04,38400.0,19.94,20.04,19.94,20.04,38400.0
2014-01-07 15:30:00,20.04,20.15,20.03,20.12,193900.0,20.04,20.15,20.03,20.12,193900.0
2014-01-08 09:30:00,20.19,20.19,20.08,20.11,17200.0,20.19,20.19,20.08,20.11,17200.0
2014-01-08 10:00:00,20.11,20.15,20.06,20.13,28600.0,20.11,20.15,20.06,20.13,28600.0
2014-01-08 10:30:00,20.15,20.2,20.1,20.11,47500.0,20.15,20.2,20.1,20.11,47500.0
2014-01-08 11:00:00,20.11,20.13,19.85,19.85,26700.0,20.11,20.13,19.85,19.85,26700.0
2014-01-08 11:30:00,19.85,19.99,19.84,19.92,25800.0,19.85,19.99,19.84,19.92,25800.0
2014-01-08 12:00:00,19.93,19.93,19.84,19.84,6800.0,19.93,19.93,19.84,19.84,6800.0
2014-01-08 12:30:00,19.83,19.85,19.76,19.79,15300.0,19.83,19.85,19.76,19.79,15300.0
2014-01-08 13:00:00,19.78,19.82,19.72,19.75,15700.0,19.78,19.82,19.72,19.75,15700.0
2014-01-08 13:30:00,19.72,19.77,19.72,19.75,40000.0,19.72,19.77,19.72,19.75,40000.0
2014-01-08 14:00:00,19.75,19.8,19.7,19.8,35100.0,19.75,19.8,19.7,19.8,35100.0
2014-01-08 14:30:00,19.8,19.86,19.77,19.79,23100.0,19.8,19.86,19.77,19.79,23100.0
2014-01-08 15:00:00,19.79,19.83,19.64,19.71,43600.0,19.79,19.83,19.64,19.71,43600.0
2014-01-08 15:30:00,19.72,19.8,19.7,19.79,55500.0,19.72,19.8,19.7,19.79,55500.0
2014-01-09 09:30:00,20.0,20.0,19.7,19.81,28100.0,20.0,20.0,19.7,19.81,28100.0
2014-01-09 10:00:00,19.82,19.99,19.81,19.99,76100.0,19.82,19.99,19.81,19.99,76100.0
2014-01-09 10:30:00,19.99,20.01,19.94,19.96,91100.0,19.99,20.01,19.94,19.96,91100.0
2014-01-09 11:00:00,19.96,20.11,19.94,20.01,21800.0,19.96,20.11,19.94,20.01,21800.0
2014-01-09 11:30:00,20.02,20.05,19.92,19.95,85700.0,20.02,20.05,19.92,19.95,85700.0
2014-01-09 12:00:00,19.96,20.08,19.95,20.02,10500.0,19.96,20.08,19.95,20.02,10500.0
2014-01-09 12:30:00,20.02,20.05,19.9,19.9,65500.0,20.02,20.05,19.9,19.9,65500.0
2014-01-09 13:00:00,19.9,19.94,19.88,19.94,10600.0,19.9,19.94,19.88,19.94,10600.0
2014-01-09 13:30:00,19.94,20.0,19.92,19.97,28600.0,19.94,20.0,19.92,19.97,28600.0
2014-01-09 14:00:00,19.97,19.99,19.94,19.98,35600.0,19.97,19.99,19.94,19.98,35600.0
2014-01-09 14:30:00,19.98,20.06,19.97,20.05,26700.0,19.98,20.06,19.97,20.05,26700.0
2014-01-09 15:00:00,20.04,20.05,19.99,19.99,38400.0,20.04,20.05,19.99,19.99,38400.0
2014-01-09 15:30:00,19.99,20.01,19.91,20.01,85800.0,19.99,20.01,19.91,20.01,85800.0
2014-01-10 09:30:00,19.97,20.0,19.78,19.83,41800.0,19.97,20.0,19.78,19.83,41800.0
2014-01-10 10:00:00,19.82,20.05,19.8,20.05,23800.0,19.82,20.05,19.8,20.05,23800.0
2014-01-10 10:30:00,20.03,20.05,19.98,20.05,20100.0,20.03,20.05,19.98,20.05,20100.0
2014-01-10 11:00:00,20.05,20.1,19.98,20.08,17400.0,20.05,20.1,19.98,20.08,17400.0
2014-01-10 11:30:00,20.05,20.1,20.03,20.09,15300.0,20.05,20.1,20.03,20.09,15300.0
2014-01-10 12:00:00,20.08,20.1,20.03,20.1,13200.0,20.08,20.1,20.03,20.1,13200.0
2014-01-10 12:30:00,20.09,20.1,20.03,20.09,18200.0,20.09,20.1,20.03,20.09,18200.0
2014-01-10 13:00:00,20.09,20.09,20.04,20.04,4600.0,20.09,20.09,20.04,20.04,4600.0
2014-01-10 13:30:00,20.05,20.07,19.96,19.96,63500.0,20.05,20.07,19.96,19.96,63500.0
2014-01-10 14:00:00,19.96,20.03,19.96,20.02,15100.0,19.96,20.03,19.96,20.02,15100.0
2014-01-10 14:30:00,20.03,20.03,19.99,19.99,11800.0,20.03,20.03,19.99,19.99,11800.0
2014-01-10 15:00:00,19.98,20.09,19.98,20.02,26500.0,19.98,20.09,19.98,20.02,26500.0
2014-01-10 15:30:00,20.03,20.09,20.03,20.07,85000.0,20.03,20.09,20.03,20.07,85000.0
2014-01-13 09:30:00,20.01,20.11,20.0,20.01,17100.0,20.01,20.11,20.0,20.01,17100.0
2014-01-13 10:00:00,20.03,20.11,20.02,20.09,18100.0,20.03,20.11,20.02,20.09,18100.0
2014-01-13 10:30:00,20.09,20.12,20.05,20.1,43600.0,20.09,20.12,20.05,20.1,43600.0
2014-01-13 11:00:00,20.09,20.11,20.05,20.11,8900.0,20.09,20.11,20.05,20.11,8900.0
2014-01-13 11:30:00,20.11,20.14,20.1,20.14,7100.0,20.11,20.14,20.1,20.14,7100.0
2014-01-13 12:00:00,20.14,20.14,20.05,20.06,10400.0,20.14,20.14,20.05,20.06,10400.0
2014-01-13 12:30:00,20.05,20.09,20.04,20.04,7700.0,20.05,20.09,20.04,20.04,7700.0
2014-01-13 13:00:00,20.03,20.04,20.0,20.01,20000.0,20.03,20.04,20.0,20.01,20000.0
2014-01-13 13:30:00,20.0,20.02,19.99,20.0,14600.0,20.0,20.02,19.99,20.0,14600.0
2014-01-13 14:00:00,19.99,20.0,19.86,19.87,18700.0,19.99,20.0,19.86,19.87,18700.0
2014-01-13 14:30:00,19.87,19.88,19.76,19.8,32000.0,19.87,19.88,19.76,19.8,32000.0
2014-01-13 15:00:00,19.8,19.8,19.71,19.78,35300.0,19.8,19.8,19.71,19.78,35300.0
2014-01-13 15:30:00,19.77,19.96,19.76,19.89,88800.0,19.77,19.96,19.76,19.89,88800.0
2014-01-14 09:30:00,19.89,20.23,19.88,20.23,74500.0,19.89,20.23,19.88,20.23,74500.0
2014-01-14 10:00:00,20.23,20.28,20.11,20.17,23700.0,20.23,20.28,20.11,20.17,23700.0
2014-01-14 10:30:00,20.16,20.2,20.13,20.18,20200.0,20.16,20.2,20.13,20.18,20200.0
2014-01-14 11:00:00,20.18,20.22,20.12,20.19,20900.0,20.18,20.22,20.12,20.19,20900.0
2014-01-14 11:30:00,20.17,20.17,20.01,20.04,22800.0,20.17,20.17,20.01,20.04,22800.0
2014-01-14 12:00:00,20.05,20.06,20.02,20.04,23500.0,20.05,20.06,20.02,20.04,23500.0
2014-01-14 12:30:00,20.03,20.07,20.03,20.07,6900.0,20.03,20.07,20.03,20.07,6900.0
2014-01-14 13:00:00,20.07,20.08,20.04,20.07,7600.0,20.07,20.08,20.04,20.07,7600.0
2014-01-14 13:30:00,20.07,20.09,20.07,20.08,2500.0,20.07,20.09,20.07,20.08,2500.0
2014-01-14 14:00:00,20.08,20.11,20.07,20.09,13800.0,20.08,20.11,20.07,20.09,13800.0
2014-01-14 14:30:00,20.1,20.11,20.08,20.1,15500.0,20.1,20.11,20.08,20.1,15500.0
2014-01-14 15:00:00,20.08,20.12,20.08,20.12,15400.0,20.08,20.12,20.08,20.12,15400.0
2014-01-14 15:30:00,20.12,20.15,20.05,20.11,52100.0,20.12,20.15,20.05,20.11,52100.0
2014-01-15 09:30:00,20.25,20.48,20.17,20.45,220000.0,20.25,20.48,20.17,20.45,220000.0
2014-01-15 10:00:00,20.45,20.75,20.41,20.75,147500.0,20.45,20.75,20.41,20.75,147500.0
2014-01-15 10:30:00,20.75,21.17,20.71,21.03,226800.0,20.75,21.17,20.71,21.03,226800.0
2014-01-15 11:00:00,21.03,21.14,20.92,21.01,59700.0,21.03,21.14,20.92,21.01,59700.0
2014-01-15 11:30:00,21.01,21.18,20.99,21.15,78100.0,21.01,21.18,20.99,21.15,78100.0
2014-01-15 12:00:00,21.17,21.53,21.17,21.35,169800.0,21.17,21.53,21.17,21.35,169800.0
2014-01-15 12:30:00,21.38,21.5,21.32,21.37,88800.0,21.38,21.5,21.32,21.37,88800.0
2014-01-15 13:00:00,21.39,21.98,21.39,21.76,234900.0,21.39,21.98,21.39,21.76,234900.0
2014-01-15 13:30:00,21.74,21.95,21.74,21.86,126300.0,21.74,21.95,21.74,21.86,126300.0
2014-01-15 14:00:00,21.85,21.94,21.72,21.82,81000.0,21.85,21.94,21.72,21.82,81000.0
2014-01-15 14:30:00,21.82,22.01,21.82,22.0,206800.0,21.82,22.01,21.82,22.0,206800.0
2014-01-15 15:00:00,21.99,22.68,21.99,22.52,340400.0,21.99,22.68,21.99,22.52,340400.0
2014-01-15 15:30:00,22.51,22.77,22.4,22.53,416900.0,22.51,22.77,22.4,22.53,416900.0
2014-01-16 09:30:00,22.53,22.56,22.31,22.56,65900.0,22.53,22.56,22.31,22.56,65900.0
2014-01-16 10:00:00,22.57,22.9,22.42,22.85,110600.0,22.57,22.9,22.42,22.85,110600.0
2014-01-16 10:30:00,22.84,23.02,22.81,22.97,158600.0,22.84,23.02,22.81,22.97,158600.0
2014-01-16 11:00:00,22.98,22.98,22.73,22.88,61900.0,22.98,22.98,22.73,22.88,61900.0
2014-01-16 11:30:00,22.88,23.0,22.86,22.95,43500.0,22.88,23.0,22.86,22.95,43500.0
2014-01-16 12:00:00,22.96,23.0,22.92,22.97,60100.0,22.96,23.0,22.92,22.97,60100.0
2014-01-16 12:30:00,22.99,23.13,22.95,23.1,65300.0,22.99,23.13,22.95,23.1,65300.0
2014-01-16 13:00:00,23.1,23.11,22.89,23.0,36800.0,23.1,23.11,22.89,23.0,36800.0
2014-01-16 13:30:00,23.0,23.01,22.7,22.85,56800.0,23.0,23.01,22.7,22.85,56800.0
2014-01-16 14:00:00,22.85,22.85,22.68,22.75,41900.0,22.85,22.85,22.68,22.75,41900.0
2014-01-16 14:30:00,22.75,23.0,22.74,22.85,64900.0,22.75,23.0,22.74,22.85,64900.0
2014-01-16 15:00:00,22.84,22.92,22.78,22.81,42700.0,22.84,22.92,22.78,22.81,42700.0
2014-01-16 15:30:00,22.81,22.89,22.79,22.89,212600.0,22.81,22.89,22.79,22.89,212600.0
2014-01-17 09:30:00,22.93,23.01,22.85,22.95,56500.0,22.93,23.01,22.85,22.95,56500.0
2014-01-17 10:00:00,22.92,22.98,22.87,22.89,32600.0,22.92,22.98,22.87,22.89,32600.0
2014-01-17 10:30:00,22.91,22.95,22.84,22.84,37000.0,22.91,22.95,22.84,22.84,37000.0
2014-01-17 11:00:00,22.86,22.98,22.86,22.93,30900.0,22.86,22.98,22.86,22.93,30900.0
2014-01-17 11:30:00,22.94,22.96,22.9,22.95,32900.0,22.94,22.96,22.9,22.95,32900.0
2014-01-17 12:00:00,22.95,22.95,22.94,22.95,7700.0,22.95,22.95,22.94,22.95,7700.0
2014-01-17 12:30:00,22.95,22.95,22.91,22.92,14600.0,22.95,22.95,22.91,22.92,14600.0
2014-01-17 13:00:00,22.91,22.93,22.89,22.9,17300.0,22.91,22.93,22.89,22.9,17300.0
2014-01-17 13:30:00,22.9,22.94,22.89,22.92,21900.0,22.9,22.94,22.89,22.92,21900.0
2014-01-17 14:00:00,22.92,22.96,22.9,22.92,19100.0,22.92,22.96,22.9,22.92,19100.0
2014-01-17 14:30:00,22.92,22.93,22.71,22.71,44800.0,22.92,22.93,22.71,22.71,44800.0
2014-01-17 15:00:00,22.7,22.7,22.46,22.5,34600.0,22.7,22.7,22.46,22.5,34600.0
2014-01-17 15:30:00,22.5,22.62,22.34,22.6,95600.0,22.5,22.62,22.34,22.6,95600.0
2014-01-21 09:30:00,22.68,22.82,22.68,22.79,33600.0,22.68,22.82,22.68,22.79,33600.0
2014-01-21 10:00:00,22.8,23.03,22.8,22.93,52300.0,22.8,23.03,22.8,22.93,52300.0
2014-01-21 10:30:00,22.93,23.01,22.84,23.0,81100.0,22.93,23.01,22.84,23.0,81100.0
2014-01-21 11:00:00,23.01,23.06,22.96,23.03,107200.0,23.01,23.06,22.96,23.03,107200.0
2014-01-21 11:30:00,23.02,23.05,22.74,22.74,47500.0,23.02,23.05,22.74,22.74,47500.0
2014-01-21 12:00:00,22.74,22.9,22.72,22.83,89700.0,22.74,22.9,22.72,22.83,89700.0
2014-01-21 12:30:00,22.82,22.84,22.74,22.79,13900.0,22.82,22.84,22.74,22.79,13900.0
2014-01-21 13:00:00,22.8,22.82,22.75,22.79,22700.0,22.8,22.82,22.75,22.79,22700.0
2014-01-21 13:30:00,22.8,22.89,22.78,22.84,20300.0,22.8,22.89,22.78,22.84,20300.0
2014-01-21 14:00:00,22.83,22.92,22.83,22.88,31400.0,22.83,22.92,22.83,22.88,31400.0
2014-01-21 14:30:00,22.88,22.91,22.84,22.85,40200.0,22.88,22.91,22.84,22.85,40200.0
2014-01-21 15:00:00,22.86,22.92,22.79,22.92,59000.0,22.86,22.92,22.79,22.92,59000.0
2014-01-21 15:30:00,22.92,22.92,22.84,22.89,157400.0,22.92,22.92,22.84,22.89,157400.0
2014-01-22 09:30:00,23.0,23.25,22.95,22.97,61000.0,23.0,23.25,22.95,22.97,61000.0
2014-01-22 10:00:00,22.99,23.14,22.97,23.07,40200.0,22.99,23.14,22.97,23.07,40200.0
2014-01-22 10:30:00,23.07,23.07,22.97,23.04,22500.0,23.07,23.07,22.97,23.04,22500.0
2014-01-22 11:00:00,23.04,23.07,22.97,22.99,14500.0,23.04,23.07,22.97,22.99,14500.0
2014-01-22 11:30:00,22.98,23.18,22.98,23.01,52700.0,22.98,23.18,22.98,23.01,52700.0
2014-01-22 12:00:00,23.01,23.06,22.95,23.06,79700.0,23.01,23.06,22.95,23.06,79700.0
2014-01-22 12:30:00,23.08,23.12,23.06,23.1,38700.0,23.08,23.12,23.06,23.1,38700.0
2014-01-22 13:00:00,23.09,23.12,23.04,23.11,47900.0,23.09,23.12,23.04,23.11,47900.0
2014-01-22 13:30:00,23.13,23.13,23.06,23.11,16900.0,23.13,23.13,23.06,23.11,16900.0
2014-01-22 14:00:00,23.11,23.13,23.1,23.12,28400.0,23.11,23.13,23.1,23.12,28400.0
2014-01-22 14:30:00,23.13,23.13,23.11,23.12,16300.0,23.13,23.13,23.11,23.12,16300.0
2014-01-22 15:00:00,23.13,23.34,23.11,23.32,154100.0,23.13,23.34,23.11,23.32,154100.0
2014-01-22 15:30:00,23.34,23.37,23.2,23.22,134000.0,23.34,23.37,23.2,23.22,134000.0
2014-01-23 09:30:00,23.18,23.18,22.97,23.12,38500.0,23.18,23.18,22.97,23.12,38500.0
2014-01-23 10:00:00,23.12,23.35,23.1,23.35,50400.0,23.12,23.35,23.1,23.35,50400.0
2014-01-23 10:30:00,23.34,23.35,23.28,23.3,34500.0,23.34,23.35,23.28,23.3,34500.0
2014-01-23 11:00:00,23.31,23.51,23.28,23.51,54000.0,23.31,23.51,23.28,23.51,54000.0
2014-01-23 11:30:00,23.47,23.71,23.38,23.7,65700.0,23.47,23.71,23.38,23.7,65700.0
2014-01-23 12:00:00,23.7,23.8,23.56,23.61,61500.0,23.7,23.8,23.56,23.61,61500.0
2014-01-23 12:30:00,23.62,23.66,23.61,23.63,66500.0,23.62,23.66,23.61,23.63,66500.0
2014-01-23 13:00:00,23.63,23.69,23.59,23.67,51700.0,23.63,23.69,23.59,23.67,51700.0
2014-01-23 13:30:00,23.66,23.66,23.65,23.65,23500.0,23.66,23.66,23.65,23.65,23500.0
2014-01-23 14:00:00,23.65,23.7,23.62,23.66,41500.0,23.65,23.7,23.62,23.66,41500.0
2014-01-23 14:30:00,23.65,23.7,23.65,23.69,41400.0,23.65,23.7,23.65,23.69,41400.0
2014-01-23 15:00:00,23.69,23.84,23.67,23.81,80800.0,23.69,23.84,23.67,23.81,80800.0
2014-01-23 15:30:00,23.8,23.95,23.8,23.94,185600.0,23.8,23.95,23.8,23.94,185600.0
2014-01-24 09:30:00,23.73,23.73,23.38,23.42,82700.0,23.73,23.73,23.38,23.42,82700.0
2014-01-24 10:00:00,23.42,23.89,23.25,23.55,80100.0,23.42,23.89,23.25,23.55,80100.0
2014-01-24 10:30:00,23.54,23.65,23.47,23.51,43400.0,23.54,23.65,23.47,23.51,43400.0
2014-01-24 11:00:00,23.5,23.51,23.25,23.34,70400.0,23.5,23.51,23.25,23.34,70400.0
2014-01-24 11:30:00,23.35,23.57,23.35,23.5,37400.0,23.35,23.57,23.35,23.5,37400.0
2014-01-24 12:00:00,23.5,23.51,23.5,23.51,31500.0,23.5,23.51,23.5,23.51,31500.0
2014-01-24 12:30:00,23.5,23.51,23.49,23.51,25200.0,23.5,23.51,23.49,23.51,25200.0
2014-01-24 13:00:00,23.5,23.51,23.29,23.36,37200.0,23.5,23.51,23.29,23.36,37200.0
2014-01-24 13:30:00,23.38,23.43,23.25,23.25,28600.0,23.38,23.43,23.25,23.25,28600.0
2014-01-24 14:00:00,23.25,23.32,23.12,23.16,88100.0,23.25,23.32,23.12,23.16,88100.0
2014-01-24 14:30:00,23.16,23.17,23.03,23.06,32300.0,23.16,23.17,23.03,23.06,32300.0
2014-01-24 15:00:00,23.04,23.12,23.04,23.09,54100.0,23.04,23.12,23.04,23.09,54100.0
2014-01-24 15:30:00,23.09,23.23,23.05,23.17,123500.0,23.09,23.23,23.05,23.17,123500.0
2014-01-27 09:30:00,23.26,23.49,23.03,23.2,84800.0,23.26,23.49,23.03,23.2,84800.0
2014-01-27 10:00:00,23.18,23.19,22.77,22.77,54500.0,23.18,23.19,22.77,22.77,54500.0
2014-01-27 10:30:00,22.78,23.01,22.76,22.92,38900.0,22.78,23.01,22.76,22.92,38900.0
2014-01-27 11:00:00,22.93,23.01,22.81,22.96,44500.0,22.93,23.01,22.81,22.96,44500.0
2014-01-27 11:30:00,22.94,22.96,22.65,22.68,52800.0,22.94,22.96,22.65,22.68,52800.0
2014-01-27 12:00:00,22.65,22.68,22.4,22.5,91800.0,22.65,22.68,22.4,22.5,91800.0
2014-01-27 12:30:00,22.5,22.55,22.31,22.54,53000.0,22.5,22.55,22.31,22.54,53000.0
2014-01-27 13:00:00,22.52,22.64,22.5,22.55,40200.0,22.52,22.64,22.5,22.55,40200.0
2014-01-27 13:30:00,22.54,22.69,22.52,22.55,71100.0,22.54,22.69,22.52,22.55,71100.0
2014-01-27 14:00:00,22.53,22.78,22.53,22.73,54600.0,22.53,22.78,22.53,22.73,54600.0
2014-01-27 14:30:00,22.74,23.02,22.74,23.02,46800.0,22.74,23.02,22.74,23.02,46800.0
2014-01-27 15:00:00,23.0,23.1,22.93,22.95,72200.0,23.0,23.1,22.93,22.95,72200.0
2014-01-27 15:30:00,22.96,22.98,22.9,22.91,152200.0,22.96,22.98,22.9,22.91,152200.0
2014-01-28 09:30:00,22.95,23.12,22.94,23.12,25700.0,22.95,23.12,22.94,23.12,25700.0
2014-01-28 10:00:00,23.12,23.18,22.99,23.04,52200.0,23.12,23.18,22.99,23.04,52200.0
2014-01-28 10:30:00,23.03,23.05,22.92,22.99,152300.0,23.03,23.05,22.92,22.99,152300.0
2014-01-28 11:00:00,23.0,23.03,22.94,23.0,88400.0,23.0,23.03,22.94,23.0,88400.0
2014-01-28 11:30:00,22.99,23.13,22.92,23.13,34400.0,22.99,23.13,22.92,23.13,34400.0
2014-01-28 12:00:00,23.1,23.2,23.1,23.2,39300.0,23.1,23.2,23.1,23.2,39300.0
2014-01-28 12:30:00,23.2,23.2,23.01,23.03,23300.0,23.2,23.2,23.01,23.03,23300.0
2014-01-28 13:00:00,23.03,23.17,23.0,23.12,17100.0,23.03,23.17,23.0,23.12,17100.0
2014-01-28 13:30:00,23.1,23.17,23.04,23.16,22900.0,23.1,23.17,23.04,23.16,22900.0
2014-01-28 14:00:00,23.16,23.22,23.12,23.17,30800.0,23.16,23.22,23.12,23.17,30800.0
2014-01-28 14:30:00,23.17,23.29,23.17,23.29,20400.0,23.17,23.29,23.17,23.29,20400.0
2014-01-28 15:00:00,23.29,23.29,23.27,23.27,27000.0,23.29,23.29,23.27,23.27,27000.0
2014-01-28 15:30:00,23.27,23.43,23.27,23.37,82900.0,23.27,23.43,23.27,23.37,82900.0
2014-01-29 09:30:00,23.23,23.37,23.04,23.34,11600.0,23.23,23.37,23.04,23.34,11600.0
2014-01-29 10:00:00,23.35,23.49,23.25,23.29,16100.0,23.35,23.49,23.25,23.29,16100.0
2014-01-29 10:30:00,23.36,23.47,23.27,23.29,23300.0,23.36,23.47,23.27,23.29,23300.0
2014-01-29 11:00:00,23.28,23.29,23.0,23.1,92600.0,23.28,23.29,23.0,23.1,92600.0
2014-01-29 11:30:00,23.14,23.26,23.11,23.18,20600.0,23.14,23.26,23.11,23.18,20600.0
2014-01-29 12:00:00,23.23,23.32,23.16,23.19,20500.0,23.23,23.32,23.16,23.19,20500.0
2014-01-29 12:30:00,23.16,23.21,23.08,23.21,10800.0,23.16,23.21,23.08,23.21,10800.0
2014-01-29 13:00:00,23.2,23.29,23.13,23.25,20500.0,23.2,23.29,23.13,23.25,20500.0
2014-01-29 13:30:00,23.25,23.27,23.07,23.08,12700.0,23.25,23.27,23.07,23.08,12700.0
2014-01-29 14:00:00,23.06,23.28,23.02,23.25,39400.0,23.06,23.28,23.02,23.25,39400.0
2014-01-29 14:30:00,23.23,23.29,23.15,23.16,16500.0,23.23,23.29,23.15,23.16,16500.0
2014-01-29 15:00:00,23.14,23.15,23.03,23.07,22400.0,23.14,23.15,23.03,23.07,22400.0
2014-01-29 15:30:00,23.08,23.22,23.04,23.07,117600.0,23.08,23.22,23.04,23.07,117600.0
2014-01-30 09:30:00,23.3,23.3,23.11,23.23,22900.0,23.3,23.3,23.11,23.23,22900.0
2014-01-30 10:00:00,23.22,23.25,23.15,23.21,15800.0,23.22,23.25,23.15,23.21,15800.0
2014-01-30 10:30:00,23.19,23.23,23.14,23.15,19000.0,23.19,23.23,23.14,23.15,19000.0
2014-01-30 11:00:00,23.14,23.16,23.01,23.02,18900.0,23.14,23.16,23.01,23.02,18900.0
2014-01-30 11:30:00,23.03,23.04,22.98,23.01,31500.0,23.03,23.04,22.98,23.01,31500.0
2014-01-30 12:00:00,23.03,23.05,22.98,22.99,12500.0,23.03,23.05,22.98,22.99,12500.0
2014-01-30 12:30:00,22.99,23.0,22.96,22.99,27100.0,22.99,23.0,22.96,22.99,27100.0
2014-01-30 13:00:00,22.99,22.99,22.9,22.96,93200.0,22.99,22.99,22.9,22.96,93200.0
2014-01-30 13:30:00,22.96,22.99,22.93,22.96,65600.0,22.96,22.99,22.93,22.96,65600.0
2014-01-30 14:00:00,22.95,22.97,22.9,22.96,54900.0,22.95,22.97,22.9,22.96,54900.0
2014-01-30 14:30:00,22.95,22.97,22.9,22.93,18300.0,22.95,22.97,22.9,22.93,18300.0
2014-01-30 15:00:00,22.93,23.11,22.91,23.1,64800.0,22.93,23.11,22.91,23.1,64800.0
2014-01-30 15:30:00,23.1,23.24,23.1,23.14,81900.0,23.1,23.24,23.1,23.14,81900.0
2014-01-31 09:30:00,22.84,23.08,22.63,23.08,17200.0,22.84,23.08,22.63,23.08,17200.0
2014-01-31 10:00:00,23.07,23.22,22.97,23.01,39800.0,23.07,23.22,22.97,23.01,39800.0
2014-01-31 10:30:00,23.01,23.19,22.97,23.08,111400.0,23.01,23.19,22.97,23.08,111400.0
2014-01-31 11:00:00,23.08,23.13,23.01,23.13,11800.0,23.08,23.13,23.01,23.13,11800.0
2014-01-31 11:30:00,23.12,23.14,23.05,23.1,14200.0,23.12,23.14,23.05,23.1,14200.0
2014-01-31 12:00:00,23.1,23.17,23.09,23.1,17800.0,23.1,23.17,23.09,23.1,17800.0
2014-01-31 12:30:00,23.1,23.29,23.09,23.28,67100.0,23.1,23.29,23.09,23.28,67100.0
2014-01-31 13:00:00,23.28,23.32,23.26,23.32,10800.0,23.28,23.32,23.26,23.32,10800.0
2014-01-31 13:30:00,23.32,23.45,23.3,23.45,49000.0,23.32,23.45,23.3,23.45,49000.0
2014-01-31 14:00:00,23.48,23.48,23.36,23.37,12600.0,23.48,23.48,23.36,23.37,12600.0
2014-01-31 14:30:00,23.38,23.51,23.37,23.46,18500.0,23.38,23.51,23.37,23.46,18500.0
2014-01-31 15:00:00,23.45,23.55,23.45,23.54,54700.0,23.45,23.55,23.45,23.54,54700.0
2014-01-31 15:30:00,23.54,23.55,23.23,23.39,310100.0,23.54,23.55,23.23,23.39,310100.0
2014-02-03 09:30:00,23.26,23.61,23.02,23.58,70500.0,23.26,23.61,23.02,23.58,70500.0
2014-02-03 10:00:00,23.55,23.78,23.52,23.73,76500.0,23.55,23.78,23.52,23.73,76500.0
2014-02-03 10:30:00,23.75,23.8,23.5,23.51,21400.0,23.75,23.8,23.5,23.51,21400.0
2014-02-03 11:00:00,23.51,23.52,23.22,23.26,19600.0,23.51,23.52,23.22,23.26,19600.0
2014-02-03 11:30:00,23.25,23.31,23.19,23.2,19000.0,23.25,23.31,23.19,23.2,19000.0
2014-02-03 12:00:00,23.19,23.29,23.17,23.27,33300.0,23.19,23.29,23.17,23.27,33300.0
2014-02-03 12:30:00,23.27,23.31,23.22,23.25,26600.0,23.27,23.31,23.22,23.25,26600.0
2014-02-03 13:00:00,23.25,23.26,23.17,23.23,38700.0,23.25,23.26,23.17,23.23,38700.0
2014-02-03 13:30:00,23.25,23.27,23.11,23.11,19800.0,23.25,23.27,23.11,23.11,19800.0
2014-02-03 14:00:00,23.11,23.26,23.07,23.24,22500.0,23.11,23.26,23.07,23.24,22500.0
2014-02-03 14:30:00,23.25,23.25,23.15,23.2,29800.0,23.25,23.25,23.15,23.2,29800.0
2014-02-03 15:00:00,23.19,23.31,23.19,23.28,49100.0,23.19,23.31,23.19,23.28,49100.0
2014-02-03 15:30:00,23.29,23.42,23.28,23.28,180100.0,23.29,23.42,23.28,23.28,180100.0
2014-02-04 09:30:00,23.41,23.52,23.33,23.46,53800.0,23.41,23.52,23.33,23.46,53800.0
2014-02-04 10:00:00,23.49,23.75,23.49,23.66,42100.0,23.49,23.75,23.49,23.66,42100.0
2014-02-04 10:30:00,23.66,23.77,23.64,23.71,44800.0,23.66,23.77,23.64,23.71,44800.0
2014-02-04 11:00:00,23.7,23.77,23.58,23.6,56700.0,23.7,23.77,23.58,23.6,56700.0
2014-02-04 11:30:00,23.6,23.77,23.57,23.76,48100.0,23.6,23.77,23.57,23.76,48100.0
2014-02-04 12:00:00,23.77,23.8,23.58,23.6,32600.0,23.77,23.8,23.58,23.6,32600.0
2014-02-04 12:30:00,23.6,23.62,23.57,23.61,20500.0,23.6,23.62,23.57,23.61,20500.0
2014-02-04 13:00:00,23.61,23.66,23.55,23.55,20700.0,23.61,23.66,23.55,23.55,20700.0
2014-02-04 13:30:00,23.55,23.56,23.42,23.42,33700.0,23.55,23.56,23.42,23.42,33700.0
2014-02-04 14:00:00,23.4,23.42,23.35,23.38,30100.0,23.4,23.42,23.35,23.38,30100.0
2014-02-04 14:30:00,23.37,23.42,23.28,23.3,63500.0,23.37,23.42,23.28,23.3,63500.0
2014-02-04 15:00:00,23.3,23.3,23.16,23.16,103200.0,23.3,23.3,23.16,23.16,103200.0
2014-02-04 15:30:00,23.17,23.27,23.11,23.19,132900.0,23.17,23.27,23.11,23.19,132900.0
2014-02-05 09:30:00,23.13,23.16,22.8,22.88,213600.0,23.13,23.16,22.8,22.88,213600.0
2014-02-05 10:00:00,22.91,23.04,22.9,22.95,32800.0,22.91,23.04,22.9,22.95,32800.0
2014-02-05 10:30:00,22.94,23.27,22.91,23.18,21900.0,22.94,23.27,22.91,23.18,21900.0
2014-02-05 11:00:00,23.17,23.18,23.01,23.12,17600.0,23.17,23.18,23.01,23.12,17600.0
2014-02-05 11:30:00,23.15,23.24,23.14,23.23,17400.0,23.15,23.24,23.14,23.23,17400.0
2014-02-05 12:00:00,23.22,23.22,23.02,23.04,12500.0,23.22,23.22,23.02,23.04,12500.0
2014-02-05 12:30:00,23.07,23.09,23.01,23.09,13400.0,23.07,23.09,23.01,23.09,13400.0
2014-02-05 13:00:00,23.1,23.23,23.1,23.15,16500.0,23.1,23.23,23.1,23.15,16500.0
2014-02-05 13:30:00,23.12,23.23,23.1,23.21,13200.0,23.12,23.23,23.1,23.21,13200.0
2014-02-05 14:00:00,23.18,23.19,23.02,23.11,10200.0,23.18,23.19,23.02,23.11,10200.0
2014-02-05 14:30:00,23.13,23.18,23.06,23.12,19300.0,23.13,23.18,23.06,23.12,19300.0
2014-02-05 15:00:00,23.11,23.14,23.03,23.14,21200.0,23.11,23.14,23.03,23.14,21200.0
2014-02-05 15:30:00,23.17,23.18,23.09,23.11,41400.0,23.17,23.18,23.09,23.11,41400.0
2014-02-06 09:30:00,23.14,23.35,23.03,23.27,14500.0,23.14,23.35,23.03,23.27,14500.0
2014-02-06 10:00:00,23.31,23.32,23.24,23.32,13000.0,23.31,23.32,23.24,23.32,13000.0
2014-02-06 10:30:00,23.33,23.38,23.28,23.3,13800.0,23.33,23.38,23.28,23.3,13800.0
2014-02-06 11:00:00,23.3,23.32,23.12,23.12,16600.0,23.3,23.32,23.12,23.12,16600.0
2014-02-06 11:30:00,23.13,23.15,22.97,22.98,32000.0,23.13,23.15,22.97,22.98,32000.0
2014-02-06 12:00:00,22.99,23.05,22.98,22.98,41700.0,22.99,23.05,22.98,22.98,41700.0
2014-02-06 12:30:00,22.99,22.99,22.89,22.9,19200.0,22.99,22.99,22.89,22.9,19200.0
2014-02-06 13:00:00,22.93,22.95,22.81,22.85,22200.0,22.93,22.95,22.81,22.85,22200.0
2014-02-06 13:30:00,22.86,22.88,22.84,22.86,21900.0,22.86,22.88,22.84,22.86,21900.0
2014-02-06 14:00:00,22.85,23.0,22.79,22.88,35300.0,22.85,23.0,22.79,22.88,35300.0
2014-02-06 14:30:00,22.86,22.87,22.76,22.8,38100.0,22.86,22.87,22.76,22.8,38100.0
2014-02-06 15:00:00,22.81,22.84,22.79,22.83,42200.0,22.81,22.84,22.79,22.83,42200.0
2014-02-06 15:30:00,22.83,23.0,22.82,22.99,113400.0,22.83,23.0,22.82,22.99,113400.0
2014-02-07 09:30:00,23.07,23.24,22.97,23.1,17800.0,23.07,23.24,22.97,23.1,17800.0
2014-02-07 10:00:00,23.1,23.12,22.96,22.99,26500.0,23.1,23.12,22.96,22.99,26500.0
2014-02-07 10:30:00,22.96,23.02,22.89,22.98,21100.0,22.96,23.02,22.89,22.98,21100.0
2014-02-07 11:00:00,23.01,23.08,23.0,23.07,15000.0,23.01,23.08,23.0,23.07,15000.0
2014-02-07 11:30:00,23.07,23.24,23.07,23.2,18600.0,23.07,23.24,23.07,23.2,18600.0
2014-02-07 12:00:00,23.2,23.25,23.16,23.25,16700.0,23.2,23.25,23.16,23.25,16700.0
2014-02-07 12:30:00,23.24,23.46,23.24,23.41,22100.0,23.24,23.46,23.24,23.41,22100.0
2014-02-07 13:00:00,23.43,23.56,23.43,23.54,20200.0,23.43,23.56,23.43,23.54,20200.0
2014-02-07 13:30:00,23.52,23.62,23.46,23.46,18500.0,23.52,23.62,23.46,23.46,18500.0
2014-02-07 14:00:00,23.47,23.47,23.34,23.34,12700.0,23.47,23.47,23.34,23.34,12700.0
2014-02-07 14:30:00,23.34,23.37,23.24,23.27,21600.0,23.34,23.37,23.24,23.27,21600.0
2014-02-07 15:00:00,23.28,23.31,23.24,23.25,31600.0,23.28,23.31,23.24,23.25,31600.0
2014-02-07 15:30:00,23.26,23.36,23.26,23.33,54700.0,23.26,23.36,23.26,23.33,54700.0
2014-02-10 09:30:00,23.4,23.68,23.27,23.67,36800.0,23.4,23.68,23.27,23.67,36800.0
2014-02-10 10:00:00,23.67,23.73,23.45,23.67,26500.0,23.67,23.73,23.45,23.67,26500.0
2014-02-10 10:30:00,23.66,23.79,23.6,23.78,58600.0,23.66,23.79,23.6,23.78,58600.0
2014-02-10 11:00:00,23.78,23.79,23.72,23.75,39200.0,23.78,23.79,23.72,23.75,39200.0
2014-02-10 11:30:00,23.72,23.95,23.72,23.88,42300.0,23.72,23.95,23.72,23.88,42300.0
2014-02-10 12:00:00,23.88,24.14,23.86,24.02,122500.0,23.88,24.14,23.86,24.02,122500.0
2014-02-10 12:30:00,24.01,24.12,23.85,24.12,45100.0,24.01,24.12,23.85,24.12,45100.0
2014-02-10 13:00:00,24.12,24.13,23.98,24.07,66900.0,24.12,24.13,23.98,24.07,66900.0
2014-02-10 13:30:00,24.08,24.08,23.98,23.99,26100.0,24.08,24.08,23.98,23.99,26100.0
2014-02-10 14:00:00,24.0,24.03,23.91,23.98,64900.0,24.0,24.03,23.91,23.98,64900.0
2014-02-10 14:30:00,23.97,24.02,23.89,23.89,66000.0,23.97,24.02,23.89,23.89,66000.0
2014-02-10 15:00:00,23.92,24.0,23.86,24.0,80500.0,23.92,24.0,23.86,24.0,80500.0
2014-02-10 15:30:00,23.99,24.0,23.89,24.0,101000.0,23.99,24.0,23.89,24.0,101000.0
2014-02-11 09:30:00,24.0,24.34,23.75,23.87,69300.0,24.0,24.34,23.75,23.87,69300.0
2014-02-11 10:00:00,23.87,23.98,23.87,23.93,15700.0,23.87,23.98,23.87,23.93,15700.0
2014-02-11 10:30:00,23.9,23.94,23.65,23.66,17800.0,23.9,23.94,23.65,23.66,17800.0
2014-02-11 11:00:00,23.65,23.76,23.59,23.67,13200.0,23.65,23.76,23.59,23.67,13200.0
2014-02-11 11:30:00,23.73,23.89,23.69,23.84,12800.0,23.73,23.89,23.69,23.84,12800.0
2014-02-11 12:00:00,23.88,23.9,23.82,23.84,9600.0,23.88,23.9,23.82,23.84,9600.0
2014-02-11 12:30:00,23.87,23.91,23.87,23.88,9800.0,23.87,23.91,23.87,23.88,9800.0
2014-02-11 13:00:00,23.89,23.89,23.63,23.76,91900.0,23.89,23.89,23.63,23.76,91900.0
2014-02-11 13:30:00,23.75,23.82,23.63,23.63,65400.0,23.75,23.82,23.63,23.63,65400.0
2014-02-11 14:00:00,23.63,23.79,23.53,23.69,70700.0,23.63,23.79,23.53,23.69,70700.0
2014-02-11 14:30:00,23.67,23.68,23.4,23.59,87200.0,23.67,23.68,23.4,23.59,87200.0
2014-02-11 15:00:00,23.61,23.73,23.54,23.73,49300.0,23.61,23.73,23.54,23.73,49300.0
2014-02-11 15:30:00,23.73,23.76,23.56,23.62,82800.0,23.73,23.76,23.56,23.62,82800.0
2014-02-12 09:30:00,23.54,23.73,23.54,23.71,19600.0,23.54,23.73,23.54,23.71,19600.0
2014-02-12 10:00:00,23.69,23.69,23.5,23.6,68100.0,23.69,23.69,23.5,23.6,68100.0
2014-02-12 10:30:00,23.59,23.66,23.53,23.62,31700.0,23.59,23.66,23.53,23.62,31700.0
2014-02-12 11:00:00,23.61,23.65,23.56,23.58,52800.0,23.61,23.65,23.56,23.58,52800.0
2014-02-12 11:30:00,23.59,23.61,23.48,23.56,31900.0,23.59,23.61,23.48,23.56,31900.0
2014-02-12 12:00:00,23.58,23.6,23.5,23.57,17100.0,23.58,23.6,23.5,23.57,17100.0
2014-02-12 12:30:00,23.56,23.59,23.53,23.58,20700.0,23.56,23.59,23.53,23.58,20700.0
2014-02-12 13:00:00,23.58,23.67,23.58,23.67,31300.0,23.58,23.67,23.58,23.67,31300.0
2014-02-12 13:30:00,23.63,23.84,23.6,23.73,78100.0,23.63,23.84,23.6,23.73,78100.0
2014-02-12 14:00:00,23.73,23.77,23.68,23.68,17800.0,23.73,23.77,23.68,23.68,17800.0
2014-02-12 14:30:00,23.67,23.67,23.58,23.64,18400.0,23.67,23.67,23.58,23.64,18400.0
2014-02-12 15:00:00,23.64,23.71,23.61,23.69,35600.0,23.64,23.71,23.61,23.69,35600.0
2014-02-12 15:30:00,23.7,23.7,23.54,23.55,130200.0,23.7,23.7,23.54,23.55,130200.0
2014-02-13 09:30:00,23.39,23.46,23.27,23.4,34100.0,23.39,23.46,23.27,23.4,34100.0
2014-02-13 10:00:00,23.42,23.57,23.4,23.44,20800.0,23.42,23.57,23.4,23.44,20800.0
2014-02-13 10:30:00,23.47,23.59,23.39,23.49,31500.0,23.47,23.59,23.39,23.49,31500.0
2014-02-13 11:00:00,23.44,23.52,23.44,23.49,11700.0,23.44,23.52,23.44,23.49,11700.0
2014-02-13 11:30:00,23.5,23.52,23.39,23.49,29900.0,23.5,23.52,23.39,23.49,29900.0
2014-02-13 12:00:00,23.51,23.51,23.29,23.34,64800.0,23.51,23.51,23.29,23.34,64800.0
2014-02-13 12:30:00,23.34,23.38,23.2,23.25,67800.0,23.34,23.38,23.2,23.25,67800.0
2014-02-13 13:00:00,23.25,23.62,23.25,23.5,108500.0,23.25,23.62,23.25,23.5,108500.0
2014-02-13 13:30:00,23.5,23.72,23.46,23.7,42900.0,23.5,23.72,23.46,23.7,42900.0
2014-02-13 14:00:00,23.72,23.78,23.6,23.63,31100.0,23.72,23.78,23.6,23.63,31100.0
2014-02-13 14:30:00,23.61,23.66,23.58,23.66,26700.0,23.61,23.66,23.58,23.66,26700.0
2014-02-13 15:00:00,23.64,23.74,23.62,23.73,50500.0,23.64,23.74,23.62,23.73,50500.0
2014-02-13 15:30:00,23.73,23.73,23.61,23.65,94700.0,23.73,23.73,23.61,23.65,94700.0
2014-02-14 09:30:00,23.67,23.88,23.5,23.67,53000.0,23.67,23.88,23.5,23.67,53000.0
2014-02-14 10:00:00,23.67,23.99,23.67,23.95,49500.0,23.67,23.99,23.67,23.95,49500.0
2014-02-14 10:30:00,23.97,24.0,23.89,23.92,23600.0,23.97,24.0,23.89,23.92,23600.0
2014-02-14 11:00:00,23.89,23.94,23.86,23.91,11200.0,23.89,23.94,23.86,23.91,11200.0
2014-02-14 11:30:00,23.91,23.91,23.77,23.9,32100.0,23.91,23.91,23.77,23.9,32100.0
2014-02-14 12:00:00,23.9,23.91,23.86,23.87,25300.0,23.9,23.91,23.86,23.87,25300.0
2014-02-14 12:30:00,23.89,23.94,23.87,23.87,7100.0,23.89,23.94,23.87,23.87,7100.0
2014-02-14 13:00:00,23.87,23.9,23.8,23.85,42600.0,23.87,23.9,23.8,23.85,42600.0
2014-02-14 13:30:00,23.86,23.88,23.82,23.84,20500.0,23.86,23.88,23.82,23.84,20500.0
2014-02-14 14:00:00,23.85,23.88,23.83,23.85,34000.0,23.85,23.88,23.83,23.85,34000.0
2014-02-14 14:30:00,23.85,23.87,23.83,23.85,19600.0,23.85,23.87,23.83,23.85,19600.0
2014-02-14 15:00:00,23.84,23.95,23.83,23.92,31100.0,23.84,23.95,23.83,23.92,31100.0
2014-02-14 15:30:00,23.94,24.03,23.93,23.95,101500.0,23.94,24.03,23.93,23.95,101500.0
2014-02-18 09:30:00,23.92,24.09,23.76,23.84,46900.0,23.92,24.09,23.76,23.84,46900.0
2014-02-18 10:00:00,23.85,23.95,23.8,23.93,48200.0,23.85,23.95,23.8,23.93,48200.0
2014-02-18 10:30:00,23.94,23.95,23.88,23.92,15800.0,23.94,23.95,23.88,23.92,15800.0
2014-02-18 11:00:00,23.93,23.95,23.89,23.92,16400.0,23.93,23.95,23.89,23.92,16400.0
2014-02-18 11:30:00,23.92,23.96,23.89,23.89,14500.0,23.92,23.96,23.89,23.89,14500.0
2014-02-18 12:00:00,23.9,23.93,23.89,23.89,10500.0,23.9,23.93,23.89,23.89,10500.0
2014-02-18 12:30:00,23.88,23.98,23.88,23.92,13200.0,23.88,23.98,23.88,23.92,13200.0
2014-02-18 13:00:00,23.92,23.95,23.9,23.93,12200.0,23.92,23.95,23.9,23.93,12200.0
2014-02-18 13:30:00,23.94,24.13,23.93,24.13,120500.0,23.94,24.13,23.93,24.13,120500.0
2014-02-18 14:00:00,24.1,24.14,23.97,24.04,119000.0,24.1,24.14,23.97,24.04,119000.0
2014-02-18 14:30:00,24.03,24.05,23.98,23.99,167300.0,24.03,24.05,23.98,23.99,167300.0
2014-02-18 15:00:00,23.98,23.99,23.9,23.91,26000.0,23.98,23.99,23.9,23.91,26000.0
2014-02-18 15:30:00,23.91,24.01,23.9,23.97,78800.0,23.91,24.01,23.9,23.97,78800.0
2014-02-19 09:30:00,23.86,23.89,23.75,23.86,16400.0,23.86,23.89,23.75,23.86,16400.0
2014-02-19 10:00:00,23.86,23.98,23.86,23.95,9000.0,23.86,23.98,23.86,23.95,9000.0
2014-02-19 10:30:00,23.95,23.97,23.85,23.89,5500.0,23.95,23.97,23.85,23.89,5500.0
2014-02-19 11:00:00,23.86,24.0,23.84,23.99,19300.0,23.86,24.0,23.84,23.99,19300.0
2014-02-19 11:30:00,23.99,24.0,23.88,23.89,18300.0,23.99,24.0,23.88,23.89,18300.0
2014-02-19 12:00:00,23.86,23.89,23.61,23.67,15200.0,23.86,23.89,23.61,23.67,15200.0
2014-02-19 12:30:00,23.71,23.76,23.69,23.74,9600.0,23.71,23.76,23.69,23.74,9600.0
2014-02-19 13:00:00,23.75,23.77,23.71,23.74,3500.0,23.75,23.77,23.71,23.74,3500.0
2014-02-19 13:30:00,23.75,23.78,23.71,23.72,4300.0,23.75,23.78,23.71,23.72,4300.0
2014-02-19 14:00:00,23.71,23.8,23.66,23.69,14500.0,23.71,23.8,23.66,23.69,14500.0
2014-02-19 14:30:00,23.74,23.79,23.66,23.66,9300.0,23.74,23.79,23.66,23.66,9300.0
2014-02-19 15:00:00,23.72,23.74,23.54,23.56,16100.0,23.72,23.74,23.54,23.56,16100.0
2014-02-19 15:30:00,23.54,23.58,23.53,23.54,48100.0,23.54,23.58,23.53,23.54,48100.0
2014-02-20 09:30:00,23.56,23.61,23.38,23.4,12200.0,23.56,23.61,23.38,23.4,12200.0
2014-02-20 10:00:00,23.4,23.62,23.37,23.45,18900.0,23.4,23.62,23.37,23.45,18900.0
2014-02-20 10:30:00,23.45,23.52,23.4,23.4,19700.0,23.45,23.52,23.4,23.4,19700.0
2014-02-20 11:00:00,23.41,23.43,23.27,23.29,27800.0,23.41,23.43,23.27,23.29,27800.0
2014-02-20 11:30:00,23.3,23.32,23.26,23.26,23300.0,23.3,23.32,23.26,23.26,23300.0
2014-02-20 12:00:00,23.27,23.27,23.16,23.21,24300.0,23.27,23.27,23.16,23.21,24300.0
2014-02-20 12:30:00,23.22,23.27,23.2,23.21,55600.0,23.22,23.27,23.2,23.21,55600.0
2014-02-20 13:00:00,23.22,23.26,23.22,23.24,15600.0,23.22,23.26,23.22,23.24,15600.0
2014-02-20 13:30:00,23.24,23.26,23.22,23.24,32700.0,23.24,23.26,23.22,23.24,32700.0
2014-02-20 14:00:00,23.25,23.35,23.21,23.32,18800.0,23.25,23.35,23.21,23.32,18800.0
2014-02-20 14:30:00,23.32,23.44,23.32,23.38,39900.0,23.32,23.44,23.32,23.38,39900.0
2014-02-20 15:00:00,23.39,23.45,23.36,23.45,42300.0,23.39,23.45,23.36,23.45,42300.0
2014-02-20 15:30:00,23.45,23.59,23.43,23.58,95400.0,23.45,23.59,23.43,23.58,95400.0
2014-02-21 09:30:00,23.59,23.59,23.32,23.46,39000.0,23.59,23.59,23.32,23.46,39000.0
2014-02-21 10:00:00,23.49,23.49,23.23,23.25,25300.0,23.49,23.49,23.23,23.25,25300.0
2014-02-21 10:30:00,23.25,23.44,23.18,23.44,21200.0,23.25,23.44,23.18,23.44,21200.0
2014-02-21 11:00:00,23.4,23.5,23.38,23.46,15900.0,23.4,23.5,23.38,23.46,15900.0
2014-02-21 11:30:00,23.47,23.48,23.35,23.37,16800.0,23.47,23.48,23.35,23.37,16800.0
2014-02-21 12:00:00,23.36,23.4,23.29,23.4,98400.0,23.36,23.4,23.29,23.4,98400.0
2014-02-21 12:30:00,23.39,23.48,23.39,23.47,28800.0,23.39,23.48,23.39,23.47,28800.0
2014-02-21 13:00:00,23.48,23.6,23.45,23.6,24100.0,23.48,23.6,23.45,23.6,24100.0
2014-02-21 13:30:00,23.61,23.65,23.56,23.64,25400.0,23.61,23.65,23.56,23.64,25400.0
2014-02-21 14:00:00,23.62,23.67,23.59,23.64,16700.0,23.62,23.67,23.59,23.64,16700.0
2014-02-21 14:30:00,23.66,23.66,23.57,23.61,27700.0,23.66,23.66,23.57,23.61,27700.0
2014-02-21 15:00:00,23.61,23.67,23.61,23.66,15100.0,23.61,23.67,23.61,23.66,15100.0
2014-02-21 15:30:00,23.65,23.66,23.58,23.59,37500.0,23.65,23.66,23.58,23.59,37500.0
2014-02-24 09:30:00,23.63,23.75,23.33,23.34,137300.0,23.63,23.75,23.33,23.34,137300.0
2014-02-24 10:00:00,23.33,23.51,23.33,23.49,79300.0,23.33,23.51,23.33,23.49,79300.0
2014-02-24 10:30:00,23.49,23.59,23.44,23.5,43900.0,23.49,23.59,23.44,23.5,43900.0
2014-02-24 11:00:00,23.49,23.59,23.48,23.56,43200.0,23.49,23.59,23.48,23.56,43200.0
2014-02-24 11:30:00,23.58,23.69,23.53,23.66,19100.0,23.58,23.69,23.53,23.66,19100.0
2014-02-24 12:00:00,23.68,23.8,23.68,23.73,13200.0,23.68,23.8,23.68,23.73,13200.0
2014-02-24 12:30:00,23.74,23.79,23.68,23.74,35100.0,23.74,23.79,23.68,23.74,35100.0
2014-02-24 13:00:00,23.73,23.77,23.72,23.73,27800.0,23.73,23.77,23.72,23.73,27800.0
2014-02-24 13:30:00,23.74,23.79,23.73,23.79,23600.0,23.74,23.79,23.73,23.79,23600.0
2014-02-24 14:00:00,23.79,23.87,23.79,23.84,16700.0,23.79,23.87,23.79,23.84,16700.0
2014-02-24 14:30:00,23.84,23.98,23.79,23.95,27200.0,23.84,23.98,23.79,23.95,27200.0
2014-02-24 15:00:00,23.94,23.98,23.87,23.87,37900.0,23.94,23.98,23.87,23.87,37900.0
2014-02-24 15:30:00,23.87,23.91,23.74,23.79,55700.0,23.87,23.91,23.74,23.79,55700.0
2014-02-25 09:30:00,23.73,23.8,23.65,23.69,17200.0,23.73,23.8,23.65,23.69,17200.0
2014-02-25 10:00:00,23.7,23.74,23.48,23.53,33000.0,23.7,23.74,23.48,23.53,33000.0
2014-02-25 10:30:00,23.53,23.78,23.53,23.72,4500.0,23.53,23.78,23.53,23.72,4500.0
2014-02-25 11:00:00,23.73,23.89,23.72,23.85,29600.0,23.73,23.89,23.72,23.85,29600.0
2014-02-25 11:30:00,23.84,23.85,23.79,23.8,10500.0,23.84,23.85,23.79,23.8,10500.0
2014-02-25 12:00:00,23.8,23.84,23.72,23.78,14500.0,23.8,23.84,23.72,23.78,14500.0
2014-02-25 12:30:00,23.78,23.8,23.61,23.62,9100.0,23.78,23.8,23.61,23.62,9100.0
2014-02-25 13:00:00,23.62,23.74,23.62,23.72,51000.0,23.62,23.74,23.62,23.72,51000.0
2014-02-25 13:30:00,23.72,23.78,23.69,23.77,6700.0,23.72,23.78,23.69,23.77,6700.0
2014-02-25 14:00:00,23.78,23.81,23.74,23.77,11600.0,23.78,23.81,23.74,23.77,11600.0
2014-02-25 14:30:00,23.79,23.86,23.73,23.84,15200.0,23.79,23.86,23.73,23.84,15200.0
2014-02-25 15:00:00,23.82,23.86,23.79,23.83,23300.0,23.82,23.86,23.79,23.83,23300.0
2014-02-25 15:30:00,23.82,23.89,23.78,23.87,88600.0,23.82,23.89,23.78,23.87,88600.0
2014-02-26 09:30:00,23.85,23.92,23.66,23.92,19400.0,23.85,23.92,23.66,23.92,19400.0
2014-02-26 10:00:00,23.9,24.49,23.89,24.15,205800.0,23.9,24.49,23.89,24.15,205800.0
2014-02-26 10:30:00,24.15,24.24,24.01,24.17,75700.0,24.15,24.24,24.01,24.17,75700.0
2014-02-26 11:00:00,24.16,24.19,24.1,24.14,14300.0,24.16,24.19,24.1,24.14,14300.0
2014-02-26 11:30:00,24.12,24.18,24.08,24.1,13000.0,24.12,24.18,24.08,24.1,13000.0
2014-02-26 12:00:00,24.12,24.2,24.1,24.2,10200.0,24.12,24.2,24.1,24.2,10200.0
2014-02-26 12:30:00,24.2,24.41,24.19,24.36,68300.0,24.2,24.41,24.19,24.36,68300.0
2014-02-26 13:00:00,24.35,24.35,24.28,24.31,23000.0,24.35,24.35,24.28,24.31,23000.0
2014-02-26 13:30:00,24.31,24.33,24.25,24.31,51400.0,24.31,24.33,24.25,24.31,51400.0
2014-02-26 14:00:00,24.32,24.35,24.1,24.12,42400.0,24.32,24.35,24.1,24.12,42400.0
2014-02-26 14:30:00,24.13,24.35,24.09,24.19,27700.0,24.13,24.35,24.09,24.19,27700.0
2014-02-26 15:00:00,24.2,24.33,24.19,24.23,111400.0,24.2,24.33,24.19,24.23,111400.0
2014-02-26 15:30:00,24.23,24.33,23.86,24.16,182100.0,24.23,24.33,23.86,24.16,182100.0
2014-02-27 09:30:00,23.68,24.45,23.68,24.1,122800.0,23.68,24.45,23.68,24.1,122800.0
2014-02-27 10:00:00,24.09,24.21,24.0,24.15,55400.0,24.09,24.21,24.0,24.15,55400.0
2014-02-27 10:30:00,24.16,24.49,24.16,24.29,164200.0,24.16,24.49,24.16,24.29,164200.0
2014-02-27 11:00:00,24.29,24.87,24.27,24.74,180000.0,24.29,24.87,24.27,24.74,180000.0
2014-02-27 11:30:00,24.75,24.81,24.63,24.72,68400.0,24.75,24.81,24.63,24.72,68400.0
2014-02-27 12:00:00,24.72,24.75,24.54,24.56,46700.0,24.72,24.75,24.54,24.56,46700.0
2014-02-27 12:30:00,24.56,24.96,24.56,24.89,54400.0,24.56,24.96,24.56,24.89,54400.0
2014-02-27 13:00:00,24.88,25.02,24.75,24.9,129500.0,24.88,25.02,24.75,24.9,129500.0
2014-02-27 13:30:00,24.91,24.97,24.65,24.65,80500.0,24.91,24.97,24.65,24.65,80500.0
2014-02-27 14:00:00,24.72,24.73,24.3,24.42,109900.0,24.72,24.73,24.3,24.42,109900.0
2014-02-27 14:30:00,24.43,24.51,24.23,24.24,62600.0,24.43,24.51,24.23,24.24,62600.0
2014-02-27 15:00:00,24.22,24.34,24.13,24.29,90100.0,24.22,24.34,24.13,24.29,90100.0
2014-02-27 15:30:00,24.3,24.35,24.11,24.21,249000.0,24.3,24.35,24.11,24.21,249000.0
2014-02-28 09:30:00,24.08,24.2,23.91,24.06,55600.0,24.08,24.2,23.91,24.06,55600.0
2014-02-28 10:00:00,24.03,24.09,23.9,23.9,41500.0,24.03,24.09,23.9,23.9,41500.0
2014-02-28 10:30:00,23.9,23.92,23.75,23.75,44300.0,23.9,23.92,23.75,23.75,44300.0
2014-02-28 11:00:00,23.74,24.0,23.74,23.9,31900.0,23.74,24.0,23.74,23.9,31900.0
2014-02-28 11:30:00,23.9,23.99,23.89,23.95,18200.0,23.9,23.99,23.89,23.95,18200.0
2014-02-28 12:00:00,23.94,24.0,23.94,24.0,18700.0,23.94,24.0,23.94,24.0,18700.0
2014-02-28 12:30:00,24.0,24.0,23.97,24.0,25900.0,24.0,24.0,23.97,24.0,25900.0
2014-02-28 13:00:00,24.0,24.01,23.97,24.0,40500.0,24.0,24.01,23.97,24.0,40500.0
2014-02-28 13:30:00,24.0,24.01,23.96,23.99,29300.0,24.0,24.01,23.96,23.99,29300.0
2014-02-28 14:00:00,23.99,23.99,23.91,23.95,67700.0,23.99,23.99,23.91,23.95,67700.0
2014-02-28 14:30:00,23.95,23.95,23.74,23.78,44000.0,23.95,23.95,23.74,23.78,44000.0
2014-02-28 15:00:00,23.79,23.79,23.56,23.7,56900.0,23.79,23.79,23.56,23.7,56900.0
2014-02-28 15:30:00,23.7,23.72,23.61,23.65,91900.0,23.7,23.72,23.61,23.65,91900.0
2014-03-03 09:30:00,23.34,23.46,22.73,23.28,159700.0,23.34,23.46,22.73,23.28,159700.0
2014-03-03 10:00:00,23.28,23.4,23.25,23.39,55400.0,23.28,23.4,23.25,23.39,55400.0
2014-03-03 10:30:00,23.39,23.5,23.36,23.5,25900.0,23.39,23.5,23.36,23.5,25900.0
2014-03-03 11:00:00,23.5,23.5,23.36,23.39,101800.0,23.5,23.5,23.36,23.39,101800.0
2014-03-03 11:30:00,23.36,23.38,23.29,23.33,29800.0,23.36,23.38,23.29,23.33,29800.0
2014-03-03 12:00:00,23.31,23.5,23.29,23.48,18800.0,23.31,23.5,23.29,23.48,18800.0
2014-03-03 12:30:00,23.48,23.6,23.47,23.6,27300.0,23.48,23.6,23.47,23.6,27300.0
2014-03-03 13:00:00,23.6,23.75,23.6,23.75,9100.0,23.6,23.75,23.6,23.75,9100.0
2014-03-03 13:30:00,23.74,23.77,23.72,23.76,22000.0,23.74,23.77,23.72,23.76,22000.0
2014-03-03 14:00:00,23.75,23.9,23.72,23.88,37900.0,23.75,23.9,23.72,23.88,37900.0
2014-03-03 14:30:00,23.86,23.97,23.83,23.94,29400.0,23.86,23.97,23.83,23.94,29400.0
2014-03-03 15:00:00,23.94,24.0,23.92,23.97,72500.0,23.94,24.0,23.92,23.97,72500.0
2014-03-03 15:30:00,23.97,24.0,23.93,23.97,108200.0,23.97,24.0,23.93,23.97,108200.0
2014-03-04 09:30:00,24.0,24.48,23.92,24.47,140800.0,24.0,24.48,23.92,24.47,140800.0
2014-03-04 10:00:00,24.47,25.0,24.45,24.99,287000.0,24.47,25.0,24.45,24.99,287000.0
2014-03-04 10:30:00,24.98,25.0,24.83,25.0,175700.0,24.98,25.0,24.83,25.0,175700.0
2014-03-04 11:00:00,24.99,25.0,24.97,24.98,126900.0,24.99,25.0,24.97,24.98,126900.0
2014-03-04 11:30:00,24.98,24.99,24.8,24.94,34200.0,24.98,24.99,24.8,24.94,34200.0
2014-03-04 12:00:00,24.93,25.09,24.93,25.09,134200.0,24.93,25.09,24.93,25.09,134200.0
2014-03-04 12:30:00,25.06,25.1,25.0,25.1,21000.0,25.06,25.1,25.0,25.1,21000.0
2014-03-04 13:00:00,25.1,25.1,24.69,24.8,69600.0,25.1,25.1,24.69,24.8,69600.0
2014-03-04 13:30:00,24.8,24.81,24.68,24.81,52200.0,24.8,24.81,24.68,24.81,52200.0
2014-03-04 14:00:00,24.78,24.87,24.69,24.81,34100.0,24.78,24.87,24.69,24.81,34100.0
2014-03-04 14:30:00,24.8,25.0,24.79,24.94,36000.0,24.8,25.0,24.79,24.94,36000.0
2014-03-04 15:00:00,24.95,25.06,24.87,25.0,212500.0,24.95,25.06,24.87,25.0,212500.0
2014-03-04 15:30:00,25.0,25.0,24.83,24.9,145100.0,25.0,25.0,24.83,24.9,145100.0
2014-03-05 09:30:00,25.08,25.83,25.03,25.5,476900.0,25.08,25.83,25.03,25.5,476900.0
2014-03-05 10:00:00,25.49,26.0,25.48,25.91,375000.0,25.49,26.0,25.48,25.91,375000.0
2014-03-05 10:30:00,25.94,26.0,25.76,25.96,215500.0,25.94,26.0,25.76,25.96,215500.0
2014-03-05 11:00:00,25.94,26.0,25.77,25.85,99700.0,25.94,26.0,25.77,25.85,99700.0
2014-03-05 11:30:00,25.85,26.12,25.8,25.92,123300.0,25.85,26.12,25.8,25.92,123300.0
2014-03-05 12:00:00,25.87,25.87,25.6,25.82,229400.0,25.87,25.87,25.6,25.82,229400.0
2014-03-05 12:30:00,25.78,26.0,25.78,25.98,43400.0,25.78,26.0,25.78,25.98,43400.0
2014-03-05 13:00:00,26.0,26.02,25.86,25.9,35000.0,26.0,26.02,25.86,25.9,35000.0
2014-03-05 13:30:00,25.89,25.97,25.89,25.92,128200.0,25.89,25.97,25.89,25.92,128200.0
2014-03-05 14:00:00,25.92,25.93,25.59,25.61,167600.0,25.92,25.93,25.59,25.61,167600.0
2014-03-05 14:30:00,25.6,25.85,25.6,25.8,135800.0,25.6,25.85,25.6,25.8,135800.0
2014-03-05 15:00:00,25.8,26.22,25.8,26.17,168200.0,25.8,26.22,25.8,26.17,168200.0
2014-03-05 15:30:00,26.16,26.24,26.02,26.14,298800.0,26.16,26.24,26.02,26.14,298800.0
2014-03-06 09:30:00,26.13,26.69,26.04,26.21,129500.0,26.13,26.69,26.04,26.21,129500.0
2014-03-06 10:00:00,26.2,26.2,25.86,25.86,81300.0,26.2,26.2,25.86,25.86,81300.0
2014-03-06 10:30:00,25.87,25.88,25.65,25.75,85000.0,25.87,25.88,25.65,25.75,85000.0
2014-03-06 11:00:00,25.74,25.8,25.7,25.77,57400.0,25.74,25.8,25.7,25.77,57400.0
2014-03-06 11:30:00,25.77,25.91,25.72,25.72,80300.0,25.77,25.91,25.72,25.72,80300.0
2014-03-06 12:00:00,25.72,25.72,25.45,25.55,71700.0,25.72,25.72,25.45,25.55,71700.0
2014-03-06 12:30:00,25.55,25.77,25.54,25.76,65600.0,25.55,25.77,25.54,25.76,65600.0
2014-03-06 13:00:00,25.76,25.85,25.73,25.74,51600.0,25.76,25.85,25.73,25.74,51600.0
2014-03-06 13:30:00,25.73,25.77,25.62,25.62,58000.0,25.73,25.77,25.62,25.62,58000.0
2014-03-06 14:00:00,25.6,25.66,25.52,25.62,47400.0,25.6,25.66,25.52,25.62,47400.0
2014-03-06 14:30:00,25.6,25.66,25.58,25.66,15800.0,25.6,25.66,25.58,25.66,15800.0
2014-03-06 15:00:00,25.66,25.75,25.64,25.74,44000.0,25.66,25.75,25.64,25.74,44000.0
2014-03-06 15:30:00,25.74,25.77,25.61,25.7,154100.0,25.74,25.77,25.61,25.7,154100.0
2014-03-07 09:30:00,25.73,25.81,25.51,25.63,22900.0,25.73,25.81,25.51,25.63,22900.0
2014-03-07 10:00:00,25.58,25.84,25.58,25.8,52900.0,25.58,25.84,25.58,25.8,52900.0
2014-03-07 10:30:00,25.83,25.94,25.79,25.89,22100.0,25.83,25.94,25.79,25.89,22100.0
2014-03-07 11:00:00,25.87,25.87,25.65,25.69,9000.0,25.87,25.87,25.65,25.69,9000.0
2014-03-07 11:30:00,25.69,25.7,25.62,25.62,8800.0,25.69,25.7,25.62,25.62,8800.0
2014-03-07 12:00:00,25.62,25.62,25.55,25.6,2800.0,25.62,25.62,25.55,25.6,2800.0
2014-03-07 12:30:00,25.63,25.63,25.58,25.59,7200.0,25.63,25.63,25.58,25.59,7200.0
2014-03-07 13:00:00,25.61,25.61,25.47,25.55,15400.0,25.61,25.61,25.47,25.55,15400.0
2014-03-07 13:30:00,25.54,25.55,25.51,25.55,8600.0,25.54,25.55,25.51,25.55,8600.0
2014-03-07 14:00:00,25.55,25.56,25.38,25.39,32000.0,25.55,25.56,25.38,25.39,32000.0
2014-03-07 14:30:00,25.4,25.41,25.23,25.33,80200.0,25.4,25.41,25.23,25.33,80200.0
2014-03-07 15:00:00,25.33,25.37,25.33,25.34,16800.0,25.33,25.37,25.33,25.34,16800.0
2014-03-07 15:30:00,25.34,25.36,25.23,25.31,74400.0,25.34,25.36,25.23,25.31,74400.0
2014-03-10 09:30:00,25.38,25.62,25.3,25.62,22800.0,25.38,25.62,25.3,25.62,22800.0
2014-03-10 10:00:00,25.62,25.62,25.47,25.57,31400.0,25.62,25.62,25.47,25.57,31400.0
2014-03-10 10:30:00,25.56,25.71,25.52,25.69,36800.0,25.56,25.71,25.52,25.69,36800.0
2014-03-10 11:00:00,25.68,25.85,25.58,25.78,33900.0,25.68,25.85,25.58,25.78,33900.0
2014-03-10 11:30:00,25.79,25.82,25.71,25.77,17000.0,25.79,25.82,25.71,25.77,17000.0
2014-03-10 12:00:00,25.77,25.84,25.71,25.8,14500.0,25.77,25.84,25.71,25.8,14500.0
2014-03-10 12:30:00,25.8,25.94,25.79,25.94,23000.0,25.8,25.94,25.79,25.94,23000.0
2014-03-10 13:00:00,25.95,26.03,25.92,26.02,57300.0,25.95,26.03,25.92,26.02,57300.0
2014-03-10 13:30:00,26.02,26.19,26.0,26.17,47600.0,26.02,26.19,26.0,26.17,47600.0
2014-03-10 14:00:00,26.17,26.17,26.05,26.07,18500.0,26.17,26.17,26.05,26.07,18500.0
2014-03-10 14:30:00,26.06,26.1,26.01,26.07,18600.0,26.06,26.1,26.01,26.07,18600.0
2014-03-10 15:00:00,26.08,26.08,26.04,26.06,44600.0,26.08,26.08,26.04,26.06,44600.0
2014-03-10 15:30:00,26.05,26.34,26.03,26.3,210200.0,26.05,26.34,26.03,26.3,210200.0
2014-03-11 09:30:00,26.16,26.38,26.13,26.18,25100.0,26.16,26.38,26.13,26.18,25100.0
2014-03-11 10:00:00,26.2,26.33,26.17,26.25,69700.0,26.2,26.33,26.17,26.25,69700.0
2014-03-11 10:30:00,26.26,26.45,26.22,26.45,59200.0,26.26,26.45,26.22,26.45,59200.0
2014-03-11 11:00:00,26.45,26.49,26.3,26.39,19000.0,26.45,26.49,26.3,26.39,19000.0
2014-03-11 11:30:00,26.36,26.42,26.31,26.37,69400.0,26.36,26.42,26.31,26.37,69400.0
2014-03-11 12:00:00,26.34,26.39,26.33,26.36,78900.0,26.34,26.39,26.33,26.36,78900.0
2014-03-11 12:30:00,26.35,26.39,26.34,26.38,36200.0,26.35,26.39,26.34,26.38,36200.0
2014-03-11 13:00:00,26.36,26.4,26.33,26.35,63100.0,26.36,26.4,26.33,26.35,63100.0
2014-03-11 13:30:00,26.35,26.37,26.34,26.36,21900.0,26.35,26.37,26.34,26.36,21900.0
2014-03-11 14:00:00,26.36,26.37,26.33,26.35,69800.0,26.36,26.37,26.33,26.35,69800.0
2014-03-11 14:30:00,26.35,26.37,26.33,26.35,96400.0,26.35,26.37,26.33,26.35,96400.0
2014-03-11 15:00:00,26.34,26.37,26.34,26.35,124500.0,26.34,26.37,26.34,26.35,124500.0
2014-03-11 15:30:00,26.35,26.36,26.2,26.22,131700.0,26.35,26.36,26.2,26.22,131700.0
2014-03-12 09:30:00,26.14,26.14,25.9,25.98,19700.0,26.14,26.14,25.9,25.98,19700.0
2014-03-12 10:00:00,25.98,26.15,25.98,26.15,10000.0,25.98,26.15,25.98,26.15,10000.0
2014-03-12 10:30:00,26.11,26.15,25.96,26.05,43200.0,26.11,26.15,25.96,26.05,43200.0
2014-03-12 11:00:00,26.04,26.17,25.97,26.13,45800.0,26.04,26.17,25.97,26.13,45800.0
2014-03-12 11:30:00,26.13,26.13,25.95,25.99,29700.0,26.13,26.13,25.95,25.99,29700.0
2014-03-12 12:00:00,25.99,26.21,25.98,26.17,115100.0,25.99,26.21,25.98,26.17,115100.0
2014-03-12 12:30:00,26.16,26.23,26.13,26.23,19500.0,26.16,26.23,26.13,26.23,19500.0
2014-03-12 13:00:00,26.21,26.25,26.14,26.25,15500.0,26.21,26.25,26.14,26.25,15500.0
2014-03-12 13:30:00,26.25,26.27,26.17,26.18,19700.0,26.25,26.27,26.17,26.18,19700.0
2014-03-12 14:00:00,26.18,26.2,26.0,26.15,46600.0,26.18,26.2,26.0,26.15,46600.0
2014-03-12 14:30:00,26.19,26.19,26.06,26.1,34500.0,26.19,26.19,26.06,26.1,34500.0
2014-03-12 15:00:00,26.1,26.11,26.0,26.01,42200.0,26.1,26.11,26.0,26.01,42200.0
2014-03-12 15:30:00,26.0,26.02,25.96,25.99,101200.0,26.0,26.02,25.96,25.99,101200.0
2014-03-13 09:30:00,26.04,26.25,25.98,26.15,21600.0,26.04,26.25,25.98,26.15,21600.0
2014-03-13 10:00:00,26.15,26.25,26.13,26.23,17900.0,26.15,26.25,26.13,26.23,17900.0
2014-03-13 10:30:00,26.25,26.25,26.1,26.14,13300.0,26.25,26.25,26.1,26.14,13300.0
2014-03-13 11:00:00,26.15,26.25,26.15,26.2,9800.0,26.15,26.25,26.15,26.2,9800.0
2014-03-13 11:30:00,26.19,26.3,26.16,26.29,14100.0,26.19,26.3,26.16,26.29,14100.0
2014-03-13 12:00:00,26.28,26.28,26.07,26.13,64000.0,26.28,26.28,26.07,26.13,64000.0
2014-03-13 12:30:00,26.12,26.16,25.98,26.04,50300.0,26.12,26.16,25.98,26.04,50300.0
2014-03-13 13:00:00,26.03,26.07,25.89,26.02,42200.0,26.03,26.07,25.89,26.02,42200.0
2014-03-13 13:30:00,26.02,26.12,26.0,26.07,24100.0,26.02,26.12,26.0,26.07,24100.0
2014-03-13 14:00:00,26.07,26.09,26.02,26.03,16600.0,26.07,26.09,26.02,26.03,16600.0
2014-03-13 14:30:00,26.03,26.17,26.03,26.13,30900.0,26.03,26.17,26.03,26.13,30900.0
2014-03-13 15:00:00,26.13,26.24,26.13,26.24,87400.0,26.13,26.24,26.13,26.24,87400.0
2014-03-13 15:30:00,26.23,26.33,26.14,26.16,124300.0,26.23,26.33,26.14,26.16,124300.0
2014-03-14 09:30:00,26.0,26.22,25.78,26.17,33400.0,26.0,26.22,25.78,26.17,33400.0
2014-03-14 10:00:00,26.15,26.49,26.15,26.19,51700.0,26.15,26.49,26.15,26.19,51700.0
2014-03-14 10:30:00,26.2,26.22,26.08,26.09,116300.0,26.2,26.22,26.08,26.09,116300.0
2014-03-14 11:00:00,26.09,26.1,25.91,25.93,111700.0,26.09,26.1,25.91,25.93,111700.0
2014-03-14 11:30:00,25.93,26.0,25.9,25.98,41900.0,25.93,26.0,25.9,25.98,41900.0
2014-03-14 12:00:00,25.98,26.0,25.89,25.95,43700.0,25.98,26.0,25.89,25.95,43700.0
2014-03-14 12:30:00,25.95,25.95,25.9,25.93,28800.0,25.95,25.95,25.9,25.93,28800.0
2014-03-14 13:00:00,25.94,25.94,25.85,25.85,17700.0,25.94,25.94,25.85,25.85,17700.0
2014-03-14 13:30:00,25.85,25.88,25.76,25.85,37000.0,25.85,25.88,25.76,25.85,37000.0
2014-03-14 14:00:00,25.85,25.95,25.8,25.95,81300.0,25.85,25.95,25.8,25.95,81300.0
2014-03-14 14:30:00,25.94,25.95,25.8,25.82,121400.0,25.94,25.95,25.8,25.82,121400.0
2014-03-14 15:00:00,25.8,25.82,25.67,25.69,78700.0,25.8,25.82,25.67,25.69,78700.0
2014-03-14 15:30:00,25.7,25.7,25.56,25.6,166600.0,25.7,25.7,25.56,25.6,166600.0
2014-03-17 09:30:00,25.7,26.18,25.7,26.12,21100.0,25.7,26.18,25.7,26.12,21100.0
2014-03-17 10:00:00,26.12,26.3,26.12,26.24,24000.0,26.12,26.3,26.12,26.24,24000.0
2014-03-17 10:30:00,26.25,26.27,26.1,26.19,22000.0,26.25,26.27,26.1,26.19,22000.0
2014-03-17 11:00:00,26.2,26.33,26.2,26.25,15400.0,26.2,26.33,26.2,26.25,15400.0
2014-03-17 11:30:00,26.29,26.32,26.26,26.3,11100.0,26.29,26.32,26.26,26.3,11100.0
2014-03-17 12:00:00,26.31,26.41,26.31,26.41,33900.0,26.31,26.41,26.31,26.41,33900.0
2014-03-17 12:30:00,26.42,26.46,26.28,26.29,23700.0,26.42,26.46,26.28,26.29,23700.0
2014-03-17 13:00:00,26.31,26.32,26.23,26.23,25200.0,26.31,26.32,26.23,26.23,25200.0
2014-03-17 13:30:00,26.24,26.28,26.23,26.25,9200.0,26.24,26.28,26.23,26.25,9200.0
2014-03-17 14:00:00,26.25,26.25,26.18,26.24,7600.0,26.25,26.25,26.18,26.24,7600.0
2014-03-17 14:30:00,26.24,26.24,26.08,26.1,10600.0,26.24,26.24,26.08,26.1,10600.0
2014-03-17 15:00:00,26.1,26.14,26.1,26.11,19100.0,26.1,26.14,26.1,26.11,19100.0
2014-03-17 15:30:00,26.11,26.14,26.07,26.13,65700.0,26.11,26.14,26.07,26.13,65700.0
2014-03-18 09:30:00,26.15,26.38,26.05,26.28,9200.0,26.15,26.38,26.05,26.28,9200.0
2014-03-18 10:00:00,26.29,26.31,26.2,26.31,7000.0,26.29,26.31,26.2,26.31,7000.0
2014-03-18 10:30:00,26.32,26.38,26.31,26.33,8700.0,26.32,26.38,26.31,26.33,8700.0
2014-03-18 11:00:00,26.34,26.49,26.3,26.46,29600.0,26.34,26.49,26.3,26.46,29600.0
2014-03-18 11:30:00,26.47,26.61,26.47,26.5,24400.0,26.47,26.61,26.47,26.5,24400.0
2014-03-18 12:00:00,26.49,26.51,26.4,26.46,8800.0,26.49,26.51,26.4,26.46,8800.0
2014-03-18 12:30:00,26.47,26.49,26.39,26.4,56300.0,26.47,26.49,26.39,26.4,56300.0
2014-03-18 13:00:00,26.4,26.48,26.39,26.48,10200.0,26.4,26.48,26.39,26.48,10200.0
2014-03-18 13:30:00,26.5,26.62,26.5,26.61,15600.0,26.5,26.62,26.5,26.61,15600.0
2014-03-18 14:00:00,26.61,26.61,26.5,26.55,109500.0,26.61,26.61,26.5,26.55,109500.0
2014-03-18 14:30:00,26.55,26.56,26.42,26.49,16400.0,26.55,26.56,26.42,26.49,16400.0
2014-03-18 15:00:00,26.5,26.76,26.47,26.55,56500.0,26.5,26.76,26.47,26.55,56500.0
2014-03-18 15:30:00,26.56,26.65,26.56,26.62,44200.0,26.56,26.65,26.56,26.62,44200.0
2014-03-19 09:30:00,26.65,27.14,26.57,27.04,48400.0,26.65,27.14,26.57,27.04,48400.0
2014-03-19 10:00:00,27.05,27.11,26.76,26.76,23500.0,27.05,27.11,26.76,26.76,23500.0
2014-03-19 10:30:00,26.77,26.79,26.69,26.74,19500.0,26.77,26.79,26.69,26.74,19500.0
2014-03-19 11:00:00,26.74,26.86,26.73,26.84,6700.0,26.74,26.86,26.73,26.84,6700.0
2014-03-19 11:30:00,26.83,26.83,26.78,26.8,3800.0,26.83,26.83,26.78,26.8,3800.0
2014-03-19 12:00:00,26.8,26.83,26.78,26.81,7600.0,26.8,26.83,26.78,26.81,7600.0
2014-03-19 12:30:00,26.8,26.85,26.79,26.81,8800.0,26.8,26.85,26.79,26.81,8800.0
2014-03-19 13:00:00,26.8,26.82,26.79,26.81,9400.0,26.8,26.82,26.79,26.81,9400.0
2014-03-19 13:30:00,26.8,26.81,26.76,26.79,8800.0,26.8,26.81,26.76,26.79,8800.0
2014-03-19 14:00:00,26.79,26.81,26.73,26.78,21000.0,26.79,26.81,26.73,26.78,21000.0
2014-03-19 14:30:00,26.81,26.83,26.79,26.8,13100.0,26.81,26.83,26.79,26.8,13100.0
2014-03-19 15:00:00,26.8,26.81,26.58,26.61,45600.0,26.8,26.81,26.58,26.61,45600.0
2014-03-19 15:30:00,26.61,26.63,26.51,26.57,64500.0,26.61,26.63,26.51,26.57,64500.0
2014-03-20 09:30:00,26.59,26.61,26.31,26.4,11500.0,26.59,26.61,26.31,26.4,11500.0
2014-03-20 10:00:00,26.45,26.71,26.4,26.71,7200.0,26.45,26.71,26.4,26.71,7200.0
2014-03-20 10:30:00,26.71,26.73,26.66,26.66,2700.0,26.71,26.73,26.66,26.66,2700.0
2014-03-20 11:00:00,26.66,26.66,26.48,26.51,5500.0,26.66,26.66,26.48,26.51,5500.0
2014-03-20 11:30:00,26.53,26.55,26.48,26.5,2000.0,26.53,26.55,26.48,26.5,2000.0
2014-03-20 12:00:00,26.51,26.51,26.45,26.48,4100.0,26.51,26.51,26.45,26.48,4100.0
2014-03-20 12:30:00,26.47,26.56,26.42,26.55,16800.0,26.47,26.56,26.42,26.55,16800.0
2014-03-20 13:00:00,26.56,26.6,26.54,26.54,3200.0,26.56,26.6,26.54,26.54,3200.0
2014-03-20 13:30:00,26.53,26.53,26.46,26.48,2900.0,26.53,26.53,26.46,26.48,2900.0
2014-03-20 14:00:00,26.49,26.61,26.48,26.59,5100.0,26.49,26.61,26.48,26.59,5100.0
2014-03-20 14:30:00,26.58,26.58,26.44,26.49,6800.0,26.58,26.58,26.44,26.49,6800.0
2014-03-20 15:00:00,26.48,26.5,26.41,26.43,8100.0,26.48,26.5,26.41,26.43,8100.0
2014-03-20 15:30:00,26.42,26.49,26.35,26.48,38400.0,26.42,26.49,26.35,26.48,38400.0
2014-03-21 09:30:00,26.53,26.61,26.43,26.45,50000.0,26.53,26.61,26.43,26.45,50000.0
2014-03-21 10:00:00,26.49,26.54,26.3,26.3,8300.0,26.49,26.54,26.3,26.3,8300.0
2014-03-21 10:30:00,26.25,26.52,26.11,26.5,12800.0,26.25,26.52,26.11,26.5,12800.0
2014-03-21 11:00:00,26.51,26.7,26.49,26.7,12500.0,26.51,26.7,26.49,26.7,12500.0
2014-03-21 11:30:00,26.71,26.76,26.65,26.66,15800.0,26.71,26.76,26.65,26.66,15800.0
2014-03-21 12:00:00,26.68,26.68,26.6,26.61,5800.0,26.68,26.68,26.6,26.61,5800.0
2014-03-21 12:30:00,26.6,26.6,26.53,26.59,5000.0,26.6,26.6,26.53,26.59,5000.0
2014-03-21 13:00:00,26.59,26.63,26.57,26.59,19600.0,26.59,26.63,26.57,26.59,19600.0
2014-03-21 13:30:00,26.59,26.62,26.55,26.55,18300.0,26.59,26.62,26.55,26.55,18300.0
2014-03-21 14:00:00,26.55,26.6,26.54,26.6,20700.0,26.55,26.6,26.54,26.6,20700.0
2014-03-21 14:30:00,26.6,26.62,26.57,26.61,24500.0,26.6,26.62,26.57,26.61,24500.0
2014-03-21 15:00:00,26.59,26.6,26.56,26.59,27000.0,26.59,26.6,26.56,26.59,27000.0
2014-03-21 15:30:00,26.59,26.6,26.32,26.38,121000.0,26.59,26.6,26.32,26.38,121000.0
2014-03-24 09:30:00,26.42,26.47,26.0,26.0,23800.0,26.42,26.47,26.0,26.0,23800.0
2014-03-24 10:00:00,26.0,26.0,25.75,25.78,35100.0,26.0,26.0,25.75,25.78,35100.0
2014-03-24 10:30:00,25.78,25.92,25.76,25.9,93100.0,25.78,25.92,25.76,25.9,93100.0
2014-03-24 11:00:00,25.87,25.89,25.73,25.79,20100.0,25.87,25.89,25.73,25.79,20100.0
2014-03-24 11:30:00,25.76,25.83,25.75,25.82,11300.0,25.76,25.83,25.75,25.82,11300.0
2014-03-24 12:00:00,25.83,25.85,25.8,25.8,6000.0,25.83,25.85,25.8,25.8,6000.0
2014-03-24 12:30:00,25.8,25.81,25.77,25.78,17000.0,25.8,25.81,25.77,25.78,17000.0
2014-03-24 13:00:00,25.78,25.82,25.78,25.79,9600.0,25.78,25.82,25.78,25.79,9600.0
2014-03-24 13:30:00,25.8,25.92,25.8,25.9,13600.0,25.8,25.92,25.8,25.9,13600.0
2014-03-24 14:00:00,25.91,25.95,25.81,25.85,6100.0,25.91,25.95,25.81,25.85,6100.0
2014-03-24 14:30:00,25.86,25.91,25.81,25.81,11000.0,25.86,25.91,25.81,25.81,11000.0
2014-03-24 15:00:00,25.84,25.89,25.79,25.88,34100.0,25.84,25.89,25.79,25.88,34100.0
2014-03-24 15:30:00,25.88,25.94,25.8,25.83,111900.0,25.88,25.94,25.8,25.83,111900.0
2014-03-25 09:30:00,25.89,26.09,25.89,26.07,33100.0,25.89,26.09,25.89,26.07,33100.0
2014-03-25 10:00:00,26.07,26.08,25.87,25.88,50200.0,26.07,26.08,25.87,25.88,50200.0
2014-03-25 10:30:00,25.91,25.91,25.65,25.69,110600.0,25.91,25.91,25.65,25.69,110600.0
2014-03-25 11:00:00,25.69,25.74,25.62,25.72,16600.0,25.69,25.74,25.62,25.72,16600.0
2014-03-25 11:30:00,25.72,25.8,25.65,25.68,16600.0,25.72,25.8,25.65,25.68,16600.0
2014-03-25 12:00:00,25.7,25.72,25.64,25.7,14100.0,25.7,25.72,25.64,25.7,14100.0
2014-03-25 12:30:00,25.71,25.85,25.7,25.7,27400.0,25.71,25.85,25.7,25.7,27400.0
2014-03-25 13:00:00,25.7,25.93,25.66,25.9,24200.0,25.7,25.93,25.66,25.9,24200.0
2014-03-25 13:30:00,25.9,25.91,25.81,25.82,6800.0,25.9,25.91,25.81,25.82,6800.0
2014-03-25 14:00:00,25.82,25.93,25.71,25.71,7400.0,25.82,25.93,25.71,25.71,7400.0
2014-03-25 14:30:00,25.74,25.78,25.68,25.73,8900.0,25.74,25.78,25.68,25.73,8900.0
2014-03-25 15:00:00,25.73,25.81,25.67,25.8,25400.0,25.73,25.81,25.67,25.8,25400.0
2014-03-25 15:30:00,25.8,25.92,25.78,25.88,53700.0,25.8,25.92,25.78,25.88,53700.0
2014-03-26 09:30:00,26.03,26.12,25.9,26.06,7500.0,26.03,26.12,25.9,26.06,7500.0
2014-03-26 10:00:00,26.05,26.21,26.04,26.11,11500.0,26.05,26.21,26.04,26.11,11500.0
2014-03-26 10:30:00,26.08,26.2,26.07,26.07,13200.0,26.08,26.2,26.07,26.07,13200.0
2014-03-26 11:00:00,26.11,26.2,26.07,26.1,27200.0,26.11,26.2,26.07,26.1,27200.0
2014-03-26 11:30:00,26.1,26.12,25.93,25.99,7000.0,26.1,26.12,25.93,25.99,7000.0
2014-03-26 12:00:00,25.99,26.02,25.96,26.02,5500.0,25.99,26.02,25.96,26.02,5500.0
2014-03-26 12:30:00,26.01,26.05,25.99,26.01,4000.0,26.01,26.05,25.99,26.01,4000.0
2014-03-26 13:00:00,26.02,26.03,25.83,25.85,5300.0,26.02,26.03,25.83,25.85,5300.0
2014-03-26 13:30:00,25.84,25.84,25.57,25.76,28400.0,25.84,25.84,25.57,25.76,28400.0
2014-03-26 14:00:00,25.73,25.75,25.59,25.72,7600.0,25.73,25.75,25.59,25.72,7600.0
2014-03-26 14:30:00,25.73,25.8,25.69,25.74,7600.0,25.73,25.8,25.69,25.74,7600.0
2014-03-26 15:00:00,25.75,25.75,25.64,25.72,23500.0,25.75,25.75,25.64,25.72,23500.0
2014-03-26 15:30:00,25.72,25.78,25.64,25.66,64500.0,25.72,25.78,25.64,25.66,64500.0
2014-03-27 09:30:00,25.61,25.7,25.43,25.7,37600.0,25.61,25.7,25.43,25.7,37600.0
2014-03-27 10:00:00,25.75,25.93,25.71,25.79,12700.0,25.75,25.93,25.71,25.79,12700.0
2014-03-27 10:30:00,25.81,25.81,25.63,25.71,17800.0,25.81,25.81,25.63,25.71,17800.0
2014-03-27 11:00:00,25.69,25.73,25.65,25.67,12400.0,25.69,25.73,25.65,25.67,12400.0
2014-03-27 11:30:00,25.68,25.73,25.57,25.7,11500.0,25.68,25.73,25.57,25.7,11500.0
2014-03-27 12:00:00,25.68,25.78,25.61,25.76,9800.0,25.68,25.78,25.61,25.76,9800.0
2014-03-27 12:30:00,25.77,25.94,25.75,25.9,19000.0,25.77,25.94,25.75,25.9,19000.0
2014-03-27 13:00:00,25.9,26.02,25.9,25.95,19500.0,25.9,26.02,25.9,25.95,19500.0
2014-03-27 13:30:00,25.97,25.97,25.88,25.93,17900.0,25.97,25.97,25.88,25.93,17900.0
2014-03-27 14:00:00,25.95,26.0,25.85,25.94,30000.0,25.95,26.0,25.85,25.94,30000.0
2014-03-27 14:30:00,25.94,25.96,25.86,25.9,21600.0,25.94,25.96,25.86,25.9,21600.0
2014-03-27 15:00:00,25.89,25.89,25.77,25.77,33900.0,25.89,25.89,25.77,25.77,33900.0
2014-03-27 15:30:00,25.78,25.84,25.73,25.76,129400.0,25.78,25.84,25.73,25.76,129400.0
2014-03-28 09:30:00,25.77,25.9,25.68,25.89,12200.0,25.77,25.9,25.68,25.89,12200.0
2014-03-28 10:00:00,25.95,26.17,25.87,26.11,16100.0,25.95,26.17,25.87,26.11,16100.0
2014-03-28 10:30:00,26.12,26.13,25.92,25.99,24100.0,26.12,26.13,25.92,25.99,24100.0
2014-03-28 11:00:00,26.0,26.01,25.94,25.97,13900.0,26.0,26.01,25.94,25.97,13900.0
2014-03-28 11:30:00,25.97,25.99,25.9,25.98,11500.0,25.97,25.99,25.9,25.98,11500.0
2014-03-28 12:00:00,25.97,25.97,25.9,25.92,18300.0,25.97,25.97,25.9,25.92,18300.0
2014-03-28 12:30:00,25.93,26.05,25.91,25.99,40900.0,25.93,26.05,25.91,25.99,40900.0
2014-03-28 13:00:00,26.0,26.02,25.86,25.89,12600.0,26.0,26.02,25.86,25.89,12600.0
2014-03-28 13:30:00,25.93,26.01,25.9,25.94,7700.0,25.93,26.01,25.9,25.94,7700.0
2014-03-28 14:00:00,25.92,25.95,25.69,25.78,9300.0,25.92,25.95,25.69,25.78,9300.0
2014-03-28 14:30:00,25.79,25.82,25.67,25.78,6700.0,25.79,25.82,25.67,25.78,6700.0
2014-03-28 15:00:00,25.76,25.8,25.68,25.75,20100.0,25.76,25.8,25.68,25.75,20100.0
2014-03-28 15:30:00,25.74,25.8,25.68,25.79,65300.0,25.74,25.8,25.68,25.79,65300.0
2014-03-31 09:30:00,25.96,26.2,25.8,26.2,10900.0,25.96,26.2,25.8,26.2,10900.0
2014-03-31 10:00:00,26.2,26.2,26.0,26.06,10600.0,26.2,26.2,26.0,26.06,10600.0
2014-03-31 10:30:00,26.09,26.24,26.09,26.21,27200.0,26.09,26.24,26.09,26.21,27200.0
2014-03-31 11:00:00,26.2,26.24,26.18,26.21,10600.0,26.2,26.24,26.18,26.21,10600.0
2014-03-31 11:30:00,26.22,26.3,26.17,26.26,14900.0,26.22,26.3,26.17,26.26,14900.0
2014-03-31 12:00:00,26.27,26.36,26.27,26.3,17300.0,26.27,26.36,26.27,26.3,17300.0
2014-03-31 12:30:00,26.3,26.47,26.27,26.47,21800.0,26.3,26.47,26.27,26.47,21800.0
2014-03-31 13:00:00,26.47,26.63,26.45,26.63,18800.0,26.47,26.63,26.45,26.63,18800.0
2014-03-31 13:30:00,26.61,26.71,26.61,26.67,22200.0,26.61,26.71,26.61,26.67,22200.0
2014-03-31 14:00:00,26.69,26.76,26.65,26.76,28700.0,26.69,26.76,26.65,26.76,28700.0
2014-03-31 14:30:00,26.75,26.8,26.73,26.75,25200.0,26.75,26.8,26.73,26.75,25200.0
2014-03-31 15:00:00,26.76,26.76,26.62,26.66,43500.0,26.76,26.76,26.62,26.66,43500.0
2014-03-31 15:30:00,26.66,26.68,26.51,26.58,92300.0,26.66,26.68,26.51,26.58,92300.0
2014-04-01 09:30:00,26.55,26.8,26.47,26.72,30300.0,26.55,26.8,26.47,26.72,30300.0
2014-04-01 10:00:00,26.75,26.88,26.74,26.86,20700.0,26.75,26.88,26.74,26.86,20700.0
2014-04-01 10:30:00,26.87,26.89,26.75,26.78,10300.0,26.87,26.89,26.75,26.78,10300.0
2014-04-01 11:00:00,26.75,26.8,26.7,26.71,11400.0,26.75,26.8,26.7,26.71,11400.0
2014-04-01 11:30:00,26.72,26.72,26.6,26.6,7100.0,26.72,26.72,26.6,26.6,7100.0
2014-04-01 12:00:00,26.61,26.62,26.57,26.6,5900.0,26.61,26.62,26.57,26.6,5900.0
2014-04-01 12:30:00,26.57,26.57,26.5,26.51,4800.0,26.57,26.57,26.5,26.51,4800.0
2014-04-01 13:00:00,26.52,26.53,26.48,26.52,6900.0,26.52,26.53,26.48,26.52,6900.0
2014-04-01 13:30:00,26.52,26.69,26.51,26.64,8500.0,26.52,26.69,26.51,26.64,8500.0
2014-04-01 14:00:00,26.68,26.75,26.63,26.71,12700.0,26.68,26.75,26.63,26.71,12700.0
2014-04-01 14:30:00,26.74,26.75,26.71,26.74,9900.0,26.74,26.75,26.71,26.74,9900.0
2014-04-01 15:00:00,26.75,26.79,26.72,26.76,21000.0,26.75,26.79,26.72,26.76,21000.0
2014-04-01 15:30:00,26.76,26.76,26.63,26.72,51700.0,26.76,26.76,26.63,26.72,51700.0
2014-04-02 09:30:00,26.78,26.78,26.53,26.61,10000.0,26.78,26.78,26.53,26.61,10000.0
2014-04-02 10:00:00,26.57,26.65,26.53,26.55,14400.0,26.57,26.65,26.53,26.55,14400.0
2014-04-02 10:30:00,26.56,26.63,26.52,26.63,9300.0,26.56,26.63,26.52,26.63,9300.0
2014-04-02 11:00:00,26.62,26.72,26.6,26.68,11100.0,26.62,26.72,26.6,26.68,11100.0
2014-04-02 11:30:00,26.67,26.8,26.66,26.75,12100.0,26.67,26.8,26.66,26.75,12100.0
2014-04-02 12:00:00,26.75,26.8,26.72,26.76,5600.0,26.75,26.8,26.72,26.76,5600.0
2014-04-02 12:30:00,26.77,26.82,26.77,26.81,7000.0,26.77,26.82,26.77,26.81,7000.0
2014-04-02 13:00:00,26.82,26.82,26.74,26.79,6900.0,26.82,26.82,26.74,26.79,6900.0
2014-04-02 13:30:00,26.74,26.77,26.7,26.72,4800.0,26.74,26.77,26.7,26.72,4800.0
2014-04-02 14:00:00,26.77,27.0,26.77,26.93,46100.0,26.77,27.0,26.77,26.93,46100.0
2014-04-02 14:30:00,26.93,26.98,26.88,26.94,19000.0,26.93,26.98,26.88,26.94,19000.0
2014-04-02 15:00:00,26.93,26.96,26.88,26.95,11900.0,26.93,26.96,26.88,26.95,11900.0
2014-04-02 15:30:00,26.95,26.98,26.91,26.96,47900.0,26.95,26.98,26.91,26.96,47900.0
2014-04-03 09:30:00,26.83,26.94,26.55,26.72,26400.0,26.83,26.94,26.55,26.72,26400.0
2014-04-03 10:00:00,26.73,26.74,26.51,26.52,12300.0,26.73,26.74,26.51,26.52,12300.0
2014-04-03 10:30:00,26.52,26.52,26.38,26.41,15000.0,26.52,26.52,26.38,26.41,15000.0
2014-04-03 11:00:00,26.4,26.41,26.29,26.29,12400.0,26.4,26.41,26.29,26.29,12400.0
2014-04-03 11:30:00,26.26,26.29,26.2,26.27,11600.0,26.26,26.29,26.2,26.27,11600.0
2014-04-03 12:00:00,26.26,26.29,26.23,26.24,10000.0,26.26,26.29,26.23,26.24,10000.0
2014-04-03 12:30:00,26.24,26.25,26.11,26.2,13000.0,26.24,26.25,26.11,26.2,13000.0
2014-04-03 13:00:00,26.2,26.23,26.16,26.21,18000.0,26.2,26.23,26.16,26.21,18000.0
2014-04-03 13:30:00,26.23,26.27,26.17,26.22,11800.0,26.23,26.27,26.17,26.22,11800.0
2014-04-03 14:00:00,26.24,26.3,26.24,26.26,73800.0,26.24,26.3,26.24,26.26,73800.0
2014-04-03 14:30:00,26.26,26.26,26.18,26.19,31400.0,26.26,26.26,26.18,26.19,31400.0
2014-04-03 15:00:00,26.2,26.23,26.17,26.21,30300.0,26.2,26.23,26.17,26.21,30300.0
2014-04-03 15:30:00,26.25,26.36,26.21,26.34,60300.0,26.25,26.36,26.21,26.34,60300.0
2014-04-04 09:30:00,26.56,26.8,26.52,26.73,14700.0,26.56,26.8,26.52,26.73,14700.0
2014-04-04 10:00:00,26.66,26.79,26.62,26.72,12300.0,26.66,26.79,26.62,26.72,12300.0
2014-04-04 10:30:00,26.74,26.74,26.44,26.45,9300.0,26.74,26.74,26.44,26.45,9300.0
2014-04-04 11:00:00,26.44,26.48,26.16,26.16,12200.0,26.44,26.48,26.16,26.16,12200.0
2014-04-04 11:30:00,26.19,26.23,26.12,26.18,21800.0,26.19,26.23,26.12,26.18,21800.0
2014-04-04 12:00:00,26.16,26.18,25.9,25.96,43200.0,26.16,26.18,25.9,25.96,43200.0
2014-04-04 12:30:00,25.98,26.02,25.89,25.94,130500.0,25.98,26.02,25.89,25.94,130500.0
2014-04-04 13:00:00,25.95,26.0,25.89,25.92,27600.0,25.95,26.0,25.89,25.92,27600.0
2014-04-04 13:30:00,25.94,25.97,25.84,25.87,13300.0,25.94,25.97,25.84,25.87,13300.0
2014-04-04 14:00:00,25.88,25.89,25.51,25.67,82600.0,25.88,25.89,25.51,25.67,82600.0
2014-04-04 14:30:00,25.63,25.76,25.62,25.75,20700.0,25.63,25.76,25.62,25.75,20700.0
2014-04-04 15:00:00,25.74,25.75,25.55,25.58,53400.0,25.74,25.75,25.55,25.58,53400.0
2014-04-04 15:30:00,25.57,25.8,25.57,25.64,108100.0,25.57,25.8,25.57,25.64,108100.0
2014-04-07 09:30:00,25.45,25.45,24.54,24.66,133400.0,25.45,25.45,24.54,24.66,133400.0
2014-04-07 10:00:00,24.67,25.06,24.67,24.93,69300.0,24.67,25.06,24.67,24.93,69300.0
2014-04-07 10:30:00,24.89,25.05,24.77,24.94,63000.0,24.89,25.05,24.77,24.94,63000.0
2014-04-07 11:00:00,24.96,25.06,24.8,24.81,51500.0,24.96,25.06,24.8,24.81,51500.0
2014-04-07 11:30:00,24.81,24.9,24.73,24.75,118800.0,24.81,24.9,24.73,24.75,118800.0
2014-04-07 12:00:00,24.74,24.89,24.71,24.89,38300.0,24.74,24.89,24.71,24.89,38300.0
2014-04-07 12:30:00,24.88,24.95,24.79,24.89,41500.0,24.88,24.95,24.79,24.89,41500.0
2014-04-07 13:00:00,24.91,24.95,24.85,24.94,10300.0,24.91,24.95,24.85,24.94,10300.0
2014-04-07 13:30:00,24.93,24.99,24.89,24.9,23800.0,24.93,24.99,24.89,24.9,23800.0
2014-04-07 14:00:00,24.89,24.9,24.84,24.89,13400.0,24.89,24.9,24.84,24.89,13400.0
2014-04-07 14:30:00,24.89,24.97,24.81,24.97,66100.0,24.89,24.97,24.81,24.97,66100.0
2014-04-07 15:00:00,24.97,25.14,24.96,25.14,60100.0,24.97,25.14,24.96,25.14,60100.0
2014-04-07 15:30:00,25.14,25.15,24.88,24.96,146100.0,25.14,25.15,24.88,24.96,146100.0
2014-04-08 09:30:00,25.04,25.08,24.84,24.85,31100.0,25.04,25.08,24.84,24.85,31100.0
2014-04-08 10:00:00,24.78,24.85,24.37,24.39,65500.0,24.78,24.85,24.37,24.39,65500.0
2014-04-08 10:30:00,24.39,24.48,24.3,24.41,70300.0,24.39,24.48,24.3,24.41,70300.0
2014-04-08 11:00:00,24.42,24.55,24.4,24.53,102500.0,24.42,24.55,24.4,24.53,102500.0
2014-04-08 11:30:00,24.54,24.77,24.54,24.77,35800.0,24.54,24.77,24.54,24.77,35800.0
2014-04-08 12:00:00,24.77,24.8,24.69,24.8,25200.0,24.77,24.8,24.69,24.8,25200.0
2014-04-08 12:30:00,24.8,24.87,24.79,24.87,19800.0,24.8,24.87,24.79,24.87,19800.0
2014-04-08 13:00:00,24.88,25.04,24.87,25.03,75700.0,24.88,25.04,24.87,25.03,75700.0
2014-04-08 13:30:00,25.05,25.06,24.98,25.06,12400.0,25.05,25.06,24.98,25.06,12400.0
2014-04-08 14:00:00,25.04,25.06,24.71,24.75,522700.0,25.04,25.06,24.71,24.75,522700.0
2014-04-08 14:30:00,24.75,24.88,24.75,24.81,128200.0,24.75,24.88,24.75,24.81,128200.0
2014-04-08 15:00:00,24.8,25.01,24.76,24.96,38300.0,24.8,25.01,24.76,24.96,38300.0
2014-04-08 15:30:00,24.93,24.95,24.72,24.77,176100.0,24.93,24.95,24.72,24.77,176100.0
2014-04-09 09:30:00,24.87,24.91,24.77,24.88,11600.0,24.87,24.91,24.77,24.88,11600.0
2014-04-09 10:00:00,24.88,24.93,24.74,24.93,17000.0,24.88,24.93,24.74,24.93,17000.0
2014-04-09 10:30:00,24.97,24.99,24.84,24.9,33900.0,24.97,24.99,24.84,24.9,33900.0
2014-04-09 11:00:00,24.87,24.92,24.84,24.84,36400.0,24.87,24.92,24.84,24.84,36400.0
2014-04-09 11:30:00,24.85,24.89,24.82,24.84,29600.0,24.85,24.89,24.82,24.84,29600.0
2014-04-09 12:00:00,24.85,24.85,24.72,24.79,188000.0,24.85,24.85,24.72,24.79,188000.0
2014-04-09 12:30:00,24.79,24.81,24.74,24.74,75100.0,24.79,24.81,24.74,24.74,75100.0
2014-04-09 13:00:00,24.75,24.76,24.7,24.7,15400.0,24.75,24.76,24.7,24.7,15400.0
2014-04-09 13:30:00,24.69,24.73,24.69,24.69,5900.0,24.69,24.73,24.69,24.69,5900.0
2014-04-09 14:00:00,24.7,24.83,24.69,24.75,43800.0,24.7,24.83,24.69,24.75,43800.0
2014-04-09 14:30:00,24.75,24.8,24.68,24.7,62100.0,24.75,24.8,24.68,24.7,62100.0
2014-04-09 15:00:00,24.69,24.7,24.45,24.5,135000.0,24.69,24.7,24.45,24.5,135000.0
2014-04-09 15:30:00,24.5,24.5,24.29,24.35,265700.0,24.5,24.5,24.29,24.35,265700.0
2014-04-10 09:30:00,24.41,24.56,24.06,24.07,36200.0,24.41,24.56,24.06,24.07,36200.0
2014-04-10 10:00:00,24.08,24.26,23.94,24.09,42000.0,24.08,24.26,23.94,24.09,42000.0
2014-04-10 10:30:00,24.08,24.15,23.99,24.06,50600.0,24.08,24.15,23.99,24.06,50600.0
2014-04-10 11:00:00,24.02,24.13,23.98,23.99,32100.0,24.02,24.13,23.98,23.99,32100.0
2014-04-10 11:30:00,23.98,24.11,23.96,23.96,24800.0,23.98,24.11,23.96,23.96,24800.0
2014-04-10 12:00:00,23.96,23.97,23.76,23.91,50700.0,23.96,23.97,23.76,23.91,50700.0
2014-04-10 12:30:00,23.9,23.97,23.7,23.7,27100.0,23.9,23.97,23.7,23.7,27100.0
2014-04-10 13:00:00,23.71,23.77,23.43,23.58,56500.0,23.71,23.77,23.43,23.58,56500.0
2014-04-10 13:30:00,23.58,23.75,23.48,23.75,55700.0,23.58,23.75,23.48,23.75,55700.0
2014-04-10 14:00:00,23.76,23.76,23.51,23.6,80700.0,23.76,23.76,23.51,23.6,80700.0
2014-04-10 14:30:00,23.6,23.63,23.45,23.48,26600.0,23.6,23.63,23.45,23.48,26600.0
2014-04-10 15:00:00,23.5,23.52,23.36,23.38,82900.0,23.5,23.52,23.36,23.38,82900.0
2014-04-10 15:30:00,23.38,23.54,23.36,23.44,140600.0,23.38,23.54,23.36,23.44,140600.0
2014-04-11 09:30:00,23.19,23.69,23.06,23.58,33000.0,23.19,23.69,23.06,23.58,33000.0
2014-04-11 10:00:00,23.58,23.58,23.3,23.38,68800.0,23.58,23.58,23.3,23.38,68800.0
2014-04-11 10:30:00,23.39,23.67,23.39,23.5,35300.0,23.39,23.67,23.39,23.5,35300.0
2014-04-11 11:00:00,23.5,23.56,23.47,23.5,33500.0,23.5,23.56,23.47,23.5,33500.0
2014-04-11 11:30:00,23.51,23.51,23.28,23.38,13500.0,23.51,23.51,23.28,23.38,13500.0
2014-04-11 12:00:00,23.41,23.41,23.22,23.27,29000.0,23.41,23.41,23.22,23.27,29000.0
2014-04-11 12:30:00,23.27,23.31,23.24,23.29,15300.0,23.27,23.31,23.24,23.29,15300.0
2014-04-11 13:00:00,23.29,23.29,23.1,23.17,27300.0,23.29,23.29,23.1,23.17,27300.0
2014-04-11 13:30:00,23.16,23.33,23.14,23.23,24200.0,23.16,23.33,23.14,23.23,24200.0
2014-04-11 14:00:00,23.23,23.26,23.15,23.16,16500.0,23.23,23.26,23.15,23.16,16500.0
2014-04-11 14:30:00,23.17,23.17,22.87,23.0,40500.0,23.17,23.17,22.87,23.0,40500.0
2014-04-11 15:00:00,23.0,23.14,22.96,23.1,24900.0,23.0,23.14,22.96,23.1,24900.0
2014-04-11 15:30:00,23.09,23.09,22.92,22.98,100000.0,23.09,23.09,22.92,22.98,100000.0
2014-04-14 09:30:00,23.11,23.32,23.07,23.23,29100.0,23.11,23.32,23.07,23.23,29100.0
2014-04-14 10:00:00,23.23,23.32,23.2,23.25,11600.0,23.23,23.32,23.2,23.25,11600.0
2014-04-14 10:30:00,23.28,23.52,23.25,23.51,12500.0,23.28,23.52,23.25,23.51,12500.0
2014-04-14 11:00:00,23.49,23.49,23.29,23.35,18700.0,23.49,23.49,23.29,23.35,18700.0
2014-04-14 11:30:00,23.33,23.44,23.29,23.3,4700.0,23.33,23.44,23.29,23.3,4700.0
2014-04-14 12:00:00,23.3,23.34,23.25,23.3,8600.0,23.3,23.34,23.25,23.3,8600.0
2014-04-14 12:30:00,23.31,23.42,23.3,23.41,9900.0,23.31,23.42,23.3,23.41,9900.0
2014-04-14 13:00:00,23.41,23.43,23.35,23.35,5800.0,23.41,23.43,23.35,23.35,5800.0
2014-04-14 13:30:00,23.36,23.39,23.28,23.29,3000.0,23.36,23.39,23.28,23.29,3000.0
2014-04-14 14:00:00,23.29,23.29,23.12,23.14,11200.0,23.29,23.29,23.12,23.14,11200.0
2014-04-14 14:30:00,23.12,23.17,23.0,23.03,20100.0,23.12,23.17,23.0,23.03,20100.0
2014-04-14 15:00:00,23.05,23.05,22.98,23.04,47000.0,23.05,23.05,22.98,23.04,47000.0
2014-04-14 15:30:00,23.05,23.19,23.05,23.17,63000.0,23.05,23.19,23.05,23.17,63000.0
2014-04-15 09:30:00,23.11,23.31,22.99,23.27,16000.0,23.11,23.31,22.99,23.27,16000.0
2014-04-15 10:00:00,23.24,23.24,22.89,22.95,42700.0,23.24,23.24,22.89,22.95,42700.0
2014-04-15 10:30:00,22.89,22.94,22.76,22.77,37500.0,22.89,22.94,22.76,22.77,37500.0
2014-04-15 11:00:00,22.76,22.87,22.47,22.7,74400.0,22.76,22.87,22.47,22.7,74400.0
2014-04-15 11:30:00,22.7,22.83,22.57,22.64,16400.0,22.7,22.83,22.57,22.64,16400.0
2014-04-15 12:00:00,22.62,22.63,22.33,22.42,19900.0,22.62,22.63,22.33,22.42,19900.0
2014-04-15 12:30:00,22.46,22.57,22.46,22.51,13200.0,22.46,22.57,22.46,22.51,13200.0
2014-04-15 13:00:00,22.5,22.56,22.43,22.56,67600.0,22.5,22.56,22.43,22.56,67600.0
2014-04-15 13:30:00,22.59,23.04,22.59,23.04,52000.0,22.59,23.04,22.59,23.04,52000.0
2014-04-15 14:00:00,23.05,23.17,23.01,23.01,81900.0,23.05,23.17,23.01,23.01,81900.0
2014-04-15 14:30:00,23.01,23.17,23.01,23.13,97100.0,23.01,23.17,23.01,23.13,97100.0
2014-04-15 15:00:00,23.15,23.27,23.15,23.25,60200.0,23.15,23.27,23.15,23.25,60200.0
2014-04-15 15:30:00,23.25,23.25,23.1,23.17,115300.0,23.25,23.25,23.1,23.17,115300.0
2014-04-16 09:30:00,23.3,23.3,23.0,23.03,20900.0,23.3,23.3,23.0,23.03,20900.0
2014-04-16 10:00:00,23.04,23.19,23.02,23.13,10300.0,23.04,23.19,23.02,23.13,10300.0
2014-04-16 10:30:00,23.17,23.18,23.06,23.06,5900.0,23.17,23.18,23.06,23.06,5900.0
2014-04-16 11:00:00,23.04,23.07,23.0,23.01,19400.0,23.04,23.07,23.0,23.01,19400.0
2014-04-16 11:30:00,23.0,23.08,22.95,22.99,16300.0,23.0,23.08,22.95,22.99,16300.0
2014-04-16 12:00:00,23.0,23.08,22.96,23.08,11100.0,23.0,23.08,22.96,23.08,11100.0
2014-04-16 12:30:00,23.07,23.08,22.99,22.99,9700.0,23.07,23.08,22.99,22.99,9700.0
2014-04-16 13:00:00,22.98,23.18,22.96,23.17,22200.0,22.98,23.18,22.96,23.17,22200.0
2014-04-16 13:30:00,23.15,23.15,23.0,23.03,24800.0,23.15,23.15,23.0,23.03,24800.0
2014-04-16 14:00:00,23.03,23.04,22.97,23.0,24600.0,23.03,23.04,22.97,23.0,24600.0
2014-04-16 14:30:00,23.0,23.04,22.97,22.99,28400.0,23.0,23.04,22.97,22.99,28400.0
2014-04-16 15:00:00,22.99,23.08,22.93,23.04,40700.0,22.99,23.08,22.93,23.04,40700.0
2014-04-16 15:30:00,23.05,23.12,22.95,23.03,111700.0,23.05,23.12,22.95,23.03,111700.0
2014-04-17 09:30:00,22.96,23.1,22.82,22.89,18700.0,22.96,23.1,22.82,22.89,18700.0
2014-04-17 10:00:00,22.9,23.28,22.88,23.26,30400.0,22.9,23.28,22.88,23.26,30400.0
2014-04-17 10:30:00,23.27,23.43,23.01,23.1,36600.0,23.27,23.43,23.01,23.1,36600.0
2014-04-17 11:00:00,23.07,23.19,22.97,23.05,14300.0,23.07,23.19,22.97,23.05,14300.0
2014-04-17 11:30:00,23.09,23.09,22.9,22.93,7900.0,23.09,23.09,22.9,22.93,7900.0
2014-04-17 12:00:00,22.96,22.99,22.89,22.91,7500.0,22.96,22.99,22.89,22.91,7500.0
2014-04-17 12:30:00,22.91,23.08,22.89,22.99,28300.0,22.91,23.08,22.89,22.99,28300.0
2014-04-17 13:00:00,23.01,23.07,22.89,22.91,17600.0,23.01,23.07,22.89,22.91,17600.0
2014-04-17 13:30:00,22.92,23.0,22.82,22.91,24400.0,22.92,23.0,22.82,22.91,24400.0
2014-04-17 14:00:00,22.91,22.98,22.9,22.94,14400.0,22.91,22.98,22.9,22.94,14400.0
2014-04-17 14:30:00,22.94,22.97,22.77,22.85,24400.0,22.94,22.97,22.77,22.85,24400.0
2014-04-17 15:00:00,22.86,23.01,22.82,22.93,27500.0,22.86,23.01,22.82,22.93,27500.0
2014-04-17 15:30:00,22.96,22.98,22.86,22.86,82800.0,22.96,22.98,22.86,22.86,82800.0
2014-04-21 09:30:00,22.83,23.07,22.78,23.07,16200.0,22.83,23.07,22.78,23.07,16200.0
2014-04-21 10:00:00,23.06,23.23,22.98,22.98,7300.0,23.06,23.23,22.98,22.98,7300.0
2014-04-21 10:30:00,22.93,23.01,22.87,22.95,13100.0,22.93,23.01,22.87,22.95,13100.0
2014-04-21 11:00:00,22.96,23.21,22.96,23.1,11200.0,22.96,23.21,22.96,23.1,11200.0
2014-04-21 11:30:00,23.11,23.38,23.07,23.35,40700.0,23.11,23.38,23.07,23.35,40700.0
2014-04-21 12:00:00,23.34,23.34,23.25,23.27,6000.0,23.34,23.34,23.25,23.27,6000.0
2014-04-21 12:30:00,23.26,23.29,23.2,23.27,3400.0,23.26,23.29,23.2,23.27,3400.0
2014-04-21 13:00:00,23.25,23.28,23.15,23.16,9100.0,23.25,23.28,23.15,23.16,9100.0
2014-04-21 13:30:00,23.19,23.23,23.15,23.23,8400.0,23.19,23.23,23.15,23.23,8400.0
2014-04-21 14:00:00,23.23,23.42,23.2,23.42,33000.0,23.23,23.42,23.2,23.42,33000.0
2014-04-21 14:30:00,23.43,23.56,23.41,23.52,27600.0,23.43,23.56,23.41,23.52,27600.0
2014-04-21 15:00:00,23.51,23.57,23.44,23.46,53600.0,23.51,23.57,23.44,23.46,53600.0
2014-04-21 15:30:00,23.47,23.51,23.42,23.46,64400.0,23.47,23.51,23.42,23.46,64400.0
2014-04-22 09:30:00,23.44,23.67,23.04,23.61,26600.0,23.44,23.67,23.04,23.61,26600.0
2014-04-22 10:00:00,23.62,23.9,23.58,23.83,53500.0,23.62,23.9,23.58,23.83,53500.0
2014-04-22 10:30:00,23.86,23.92,23.76,23.79,24100.0,23.86,23.92,23.76,23.79,24100.0
2014-04-22 11:00:00,23.81,23.91,23.79,23.85,11600.0,23.81,23.91,23.79,23.85,11600.0
2014-04-22 11:30:00,23.86,23.92,23.82,23.87,12800.0,23.86,23.92,23.82,23.87,12800.0
2014-04-22 12:00:00,23.87,23.99,23.87,23.96,17300.0,23.87,23.99,23.87,23.96,17300.0
2014-04-22 12:30:00,23.97,24.02,23.81,23.91,16200.0,23.97,24.02,23.81,23.91,16200.0
2014-04-22 13:00:00,23.91,23.95,23.86,23.93,12100.0,23.91,23.95,23.86,23.93,12100.0
2014-04-22 13:30:00,23.93,23.98,23.82,23.88,29100.0,23.93,23.98,23.82,23.88,29100.0
2014-04-22 14:00:00,23.88,23.98,23.88,23.95,34500.0,23.88,23.98,23.88,23.95,34500.0
2014-04-22 14:30:00,23.96,24.02,23.93,23.96,19900.0,23.96,24.02,23.93,23.96,19900.0
2014-04-22 15:00:00,23.97,23.99,23.9,23.9,38600.0,23.97,23.99,23.9,23.9,38600.0
2014-04-22 15:30:00,23.9,23.91,23.86,23.89,98800.0,23.9,23.91,23.86,23.89,98800.0
2014-04-23 09:30:00,23.95,24.04,23.83,23.97,21900.0,23.95,24.04,23.83,23.97,21900.0
2014-04-23 10:00:00,23.96,24.15,23.83,24.15,28200.0,23.96,24.15,23.83,24.15,28200.0
2014-04-23 10:30:00,24.13,24.2,24.04,24.11,14000.0,24.13,24.2,24.04,24.11,14000.0
2014-04-23 11:00:00,24.1,24.13,24.01,24.03,23400.0,24.1,24.13,24.01,24.03,23400.0
2014-04-23 11:30:00,24.04,24.14,24.03,24.14,13100.0,24.04,24.14,24.03,24.14,13100.0
2014-04-23 12:00:00,24.13,24.14,23.91,23.92,8700.0,24.13,24.14,23.91,23.92,8700.0
2014-04-23 12:30:00,23.97,24.05,23.94,23.94,5300.0,23.97,24.05,23.94,23.94,5300.0
2014-04-23 13:00:00,23.91,23.96,23.74,23.91,10200.0,23.91,23.96,23.74,23.91,10200.0
2014-04-23 13:30:00,23.9,23.91,23.76,23.8,9200.0,23.9,23.91,23.76,23.8,9200.0
2014-04-23 14:00:00,23.8,23.88,23.79,23.88,10300.0,23.8,23.88,23.79,23.88,10300.0
2014-04-23 14:30:00,23.89,23.89,23.84,23.84,16300.0,23.89,23.89,23.84,23.84,16300.0
2014-04-23 15:00:00,23.84,23.9,23.84,23.85,13300.0,23.84,23.9,23.84,23.85,13300.0
2014-04-23 15:30:00,23.86,23.88,23.76,23.77,76100.0,23.86,23.88,23.76,23.77,76100.0
2014-04-24 09:30:00,24.03,24.1,23.48,23.72,56300.0,24.03,24.1,23.48,23.72,56300.0
2014-04-24 10:00:00,23.72,23.72,23.53,23.64,72000.0,23.72,23.72,23.53,23.64,72000.0
2014-04-24 10:30:00,23.61,23.65,23.57,23.6,28900.0,23.61,23.65,23.57,23.6,28900.0
2014-04-24 11:00:00,23.59,23.78,23.56,23.66,82100.0,23.59,23.78,23.56,23.66,82100.0
2014-04-24 11:30:00,23.67,23.68,23.57,23.6,32500.0,23.67,23.68,23.57,23.6,32500.0
2014-04-24 12:00:00,23.59,23.6,23.3,23.31,30800.0,23.59,23.6,23.3,23.31,30800.0
2014-04-24 12:30:00,23.3,23.33,23.26,23.29,70400.0,23.3,23.33,23.26,23.29,70400.0
2014-04-24 13:00:00,23.29,23.3,23.27,23.27,35800.0,23.29,23.3,23.27,23.27,35800.0
2014-04-24 13:30:00,23.27,23.28,23.18,23.25,19900.0,23.27,23.28,23.18,23.25,19900.0
2014-04-24 14:00:00,23.26,23.32,23.25,23.3,39300.0,23.26,23.32,23.25,23.3,39300.0
2014-04-24 14:30:00,23.3,23.53,23.25,23.51,54300.0,23.3,23.53,23.25,23.51,54300.0
2014-04-24 15:00:00,23.51,23.54,23.47,23.5,27400.0,23.51,23.54,23.47,23.5,27400.0
2014-04-24 15:30:00,23.5,23.53,23.46,23.47,72700.0,23.5,23.53,23.46,23.47,72700.0
2014-04-25 09:30:00,23.48,23.7,23.4,23.4,23100.0,23.48,23.7,23.4,23.4,23100.0
2014-04-25 10:00:00,23.37,23.59,23.32,23.53,13500.0,23.37,23.59,23.32,23.53,13500.0
2014-04-25 10:30:00,23.51,23.51,23.17,23.24,123800.0,23.51,23.51,23.17,23.24,123800.0
2014-04-25 11:00:00,23.23,23.26,23.01,23.17,54100.0,23.23,23.26,23.01,23.17,54100.0
2014-04-25 11:30:00,23.16,23.21,23.09,23.14,16600.0,23.16,23.21,23.09,23.14,16600.0
2014-04-25 12:00:00,23.15,23.2,23.13,23.19,10700.0,23.15,23.2,23.13,23.19,10700.0
2014-04-25 12:30:00,23.18,23.2,23.03,23.09,56800.0,23.18,23.2,23.03,23.09,56800.0
2014-04-25 13:00:00,23.06,23.1,22.99,23.09,15000.0,23.06,23.1,22.99,23.09,15000.0
2014-04-25 13:30:00,23.05,23.11,23.0,23.08,10300.0,23.05,23.11,23.0,23.08,10300.0
2014-04-25 14:00:00,23.09,23.09,22.99,23.01,24800.0,23.09,23.09,22.99,23.01,24800.0
2014-04-25 14:30:00,22.99,23.14,22.97,23.08,22200.0,22.99,23.14,22.97,23.08,22200.0
2014-04-25 15:00:00,23.09,23.14,23.06,23.1,16700.0,23.09,23.14,23.06,23.1,16700.0
2014-04-25 15:30:00,23.11,23.12,23.0,23.03,65400.0,23.11,23.12,23.0,23.03,65400.0
2014-04-28 09:30:00,23.11,23.35,23.05,23.3,24000.0,23.11,23.35,23.05,23.3,24000.0
2014-04-28 10:00:00,23.3,23.39,23.19,23.27,21900.0,23.3,23.39,23.19,23.27,21900.0
2014-04-28 10:30:00,23.26,23.3,23.0,23.06,64200.0,23.26,23.3,23.0,23.06,64200.0
2014-04-28 11:00:00,23.09,23.35,22.95,22.95,30800.0,23.09,23.35,22.95,22.95,30800.0
2014-04-28 11:30:00,22.95,23.06,22.95,22.95,45600.0,22.95,23.06,22.95,22.95,45600.0
2014-04-28 12:00:00,22.94,22.95,22.75,22.86,21100.0,22.94,22.95,22.75,22.86,21100.0
2014-04-28 12:30:00,22.85,22.88,22.77,22.81,14200.0,22.85,22.88,22.77,22.81,14200.0
2014-04-28 13:00:00,22.8,22.8,22.63,22.72,26900.0,22.8,22.8,22.63,22.72,26900.0
2014-04-28 13:30:00,22.72,22.87,22.67,22.75,33300.0,22.72,22.87,22.67,22.75,33300.0
2014-04-28 14:00:00,22.75,23.03,22.73,23.01,70900.0,22.75,23.03,22.73,23.01,70900.0
2014-04-28 14:30:00,23.01,23.12,22.98,23.03,50300.0,23.01,23.12,22.98,23.03,50300.0
2014-04-28 15:00:00,23.02,23.26,23.01,23.15,40700.0,23.02,23.26,23.01,23.15,40700.0
2014-04-28 15:30:00,23.15,23.23,23.01,23.01,96900.0,23.15,23.23,23.01,23.01,96900.0
2014-04-29 09:30:00,23.09,23.2,22.95,23.01,25600.0,23.09,23.2,22.95,23.01,25600.0
2014-04-29 10:00:00,23.02,23.05,22.81,22.82,31200.0,23.02,23.05,22.81,22.82,31200.0
2014-04-29 10:30:00,22.8,22.91,22.74,22.87,72800.0,22.8,22.91,22.74,22.87,72800.0
2014-04-29 11:00:00,22.88,22.91,22.75,22.88,25700.0,22.88,22.91,22.75,22.88,25700.0
2014-04-29 11:30:00,22.89,22.9,22.71,22.73,44000.0,22.89,22.9,22.71,22.73,44000.0
2014-04-29 12:00:00,22.73,22.78,22.68,22.7,32500.0,22.73,22.78,22.68,22.7,32500.0
2014-04-29 12:30:00,22.72,22.99,22.65,22.79,107700.0,22.72,22.99,22.65,22.79,107700.0
2014-04-29 13:00:00,22.83,22.92,22.75,22.77,33600.0,22.83,22.92,22.75,22.77,33600.0
2014-04-29 13:30:00,22.78,22.79,22.69,22.75,37400.0,22.78,22.79,22.69,22.75,37400.0
2014-04-29 14:00:00,22.75,22.81,22.73,22.76,56500.0,22.75,22.81,22.73,22.76,56500.0
2014-04-29 14:30:00,22.75,22.81,22.75,22.8,29700.0,22.75,22.81,22.75,22.8,29700.0
2014-04-29 15:00:00,22.8,22.87,22.78,22.86,62600.0,22.8,22.87,22.78,22.86,62600.0
2014-04-29 15:30:00,22.86,22.94,22.69,22.69,147000.0,22.86,22.94,22.69,22.69,147000.0
2014-04-30 09:30:00,25.21,25.22,23.4,23.95,304700.0,25.21,25.22,23.4,23.95,304700.0
2014-04-30 10:00:00,24.05,24.05,23.4,23.78,231300.0,24.05,24.05,23.4,23.78,231300.0
2014-04-30 10:30:00,23.82,23.9,23.36,23.76,82800.0,23.82,23.9,23.36,23.76,82800.0
2014-04-30 11:00:00,23.77,23.9,23.62,23.71,87000.0,23.77,23.9,23.62,23.71,87000.0
2014-04-30 11:30:00,23.73,24.04,23.7,23.9,55600.0,23.73,24.04,23.7,23.9,55600.0
2014-04-30 12:00:00,23.91,24.01,23.71,24.0,69900.0,23.91,24.01,23.71,24.0,69900.0
2014-04-30 12:30:00,24.0,24.01,23.95,23.98,60200.0,24.0,24.01,23.95,23.98,60200.0
2014-04-30 13:00:00,23.98,24.0,23.95,23.98,36800.0,23.98,24.0,23.95,23.98,36800.0
2014-04-30 13:30:00,23.98,24.19,23.94,24.06,121100.0,23.98,24.19,23.94,24.06,121100.0
2014-04-30 14:00:00,24.06,24.26,23.97,24.11,90200.0,24.06,24.26,23.97,24.11,90200.0
2014-04-30 14:30:00,24.13,24.27,24.07,24.23,69300.0,24.13,24.27,24.07,24.23,69300.0
2014-04-30 15:00:00,24.22,24.46,24.21,24.45,106600.0,24.22,24.46,24.21,24.45,106600.0
2014-04-30 15:30:00,24.45,24.48,24.29,24.42,327400.0,24.45,24.48,24.29,24.42,327400.0
2014-05-01 09:30:00,24.55,24.55,23.9,24.1,77200.0,24.55,24.55,23.9,24.1,77200.0
2014-05-01 10:00:00,24.1,24.47,23.92,24.34,76700.0,24.1,24.47,23.92,24.34,76700.0
2014-05-01 10:30:00,24.33,24.4,24.24,24.31,55600.0,24.33,24.4,24.24,24.31,55600.0
2014-05-01 11:00:00,24.31,24.46,24.28,24.42,39500.0,24.31,24.46,24.28,24.42,39500.0
2014-05-01 11:30:00,24.44,24.63,24.37,24.45,36000.0,24.44,24.63,24.37,24.45,36000.0
2014-05-01 12:00:00,24.45,24.64,24.45,24.61,23300.0,24.45,24.64,24.45,24.61,23300.0
2014-05-01 12:30:00,24.62,24.64,24.47,24.57,25900.0,24.62,24.64,24.47,24.57,25900.0
2014-05-01 13:00:00,24.56,24.58,24.39,24.39,24200.0,24.56,24.58,24.39,24.39,24200.0
2014-05-01 13:30:00,24.39,24.45,24.24,24.29,28200.0,24.39,24.45,24.24,24.29,28200.0
2014-05-01 14:00:00,24.29,24.41,24.28,24.41,22100.0,24.29,24.41,24.28,24.41,22100.0
2014-05-01 14:30:00,24.4,24.48,24.29,24.32,45600.0,24.4,24.48,24.29,24.32,45600.0
2014-05-01 15:00:00,24.34,24.36,24.21,24.25,48000.0,24.34,24.36,24.21,24.25,48000.0
2014-05-01 15:30:00,24.25,24.55,24.23,24.53,176400.0,24.25,24.55,24.23,24.53,176400.0
2014-05-02 09:30:00,24.45,24.54,24.2,24.37,47300.0,24.45,24.54,24.2,24.37,47300.0
2014-05-02 10:00:00,24.35,24.55,24.31,24.55,36400.0,24.35,24.55,24.31,24.55,36400.0
2014-05-02 10:30:00,24.55,24.64,24.48,24.62,63100.0,24.55,24.64,24.48,24.62,63100.0
2014-05-02 11:00:00,24.57,24.7,24.57,24.6,42200.0,24.57,24.7,24.57,24.6,42200.0
2014-05-02 11:30:00,24.6,24.68,24.5,24.55,44400.0,24.6,24.68,24.5,24.55,44400.0
2014-05-02 12:00:00,24.55,24.72,24.55,24.7,23500.0,24.55,24.72,24.55,24.7,23500.0
2014-05-02 12:30:00,24.74,24.79,24.69,24.77,22500.0,24.74,24.79,24.69,24.77,22500.0
2014-05-02 13:00:00,24.76,24.91,24.68,24.69,96600.0,24.76,24.91,24.68,24.69,96600.0
2014-05-02 13:30:00,24.69,24.77,24.67,24.74,29100.0,24.69,24.77,24.67,24.74,29100.0
2014-05-02 14:00:00,24.75,24.83,24.68,24.82,67900.0,24.75,24.83,24.68,24.82,67900.0
2014-05-02 14:30:00,24.82,24.86,24.78,24.81,97200.0,24.82,24.86,24.78,24.81,97200.0
2014-05-02 15:00:00,24.81,24.84,24.64,24.68,77400.0,24.81,24.84,24.64,24.68,77400.0
2014-05-02 15:30:00,24.67,24.84,24.67,24.8,143000.0,24.67,24.84,24.67,24.8,143000.0
2014-05-05 09:30:00,24.61,24.61,24.25,24.45,44600.0,24.61,24.61,24.25,24.45,44600.0
2014-05-05 10:00:00,24.43,24.59,24.31,24.55,37900.0,24.43,24.59,24.31,24.55,37900.0
2014-05-05 10:30:00,24.59,24.75,24.5,24.53,33500.0,24.59,24.75,24.5,24.53,33500.0
2014-05-05 11:00:00,24.51,24.55,24.46,24.48,21900.0,24.51,24.55,24.46,24.48,21900.0
2014-05-05 11:30:00,24.48,24.57,24.46,24.49,17100.0,24.48,24.57,24.46,24.49,17100.0
2014-05-05 12:00:00,24.49,24.54,24.46,24.49,19100.0,24.49,24.54,24.46,24.49,19100.0
2014-05-05 12:30:00,24.49,24.54,24.48,24.5,20200.0,24.49,24.54,24.48,24.5,20200.0
2014-05-05 13:00:00,24.5,24.53,24.45,24.5,21300.0,24.5,24.53,24.45,24.5,21300.0
2014-05-05 13:30:00,24.49,24.56,24.47,24.5,15900.0,24.49,24.56,24.47,24.5,15900.0
2014-05-05 14:00:00,24.53,24.57,24.51,24.54,11900.0,24.53,24.57,24.51,24.54,11900.0
2014-05-05 14:30:00,24.55,24.68,24.51,24.67,19000.0,24.55,24.68,24.51,24.67,19000.0
2014-05-05 15:00:00,24.68,24.75,24.62,24.74,34100.0,24.68,24.75,24.62,24.74,34100.0
2014-05-05 15:30:00,24.75,24.76,24.64,24.72,78200.0,24.75,24.76,24.64,24.72,78200.0
2014-05-06 09:30:00,24.58,24.66,24.39,24.58,18200.0,24.58,24.66,24.39,24.58,18200.0
2014-05-06 10:00:00,24.59,24.63,24.49,24.63,22400.0,24.59,24.63,24.49,24.63,22400.0
2014-05-06 10:30:00,24.63,24.76,24.48,24.5,23700.0,24.63,24.76,24.48,24.5,23700.0
2014-05-06 11:00:00,24.47,24.59,24.47,24.58,47200.0,24.47,24.59,24.47,24.58,47200.0
2014-05-06 11:30:00,24.59,24.59,24.53,24.54,16000.0,24.59,24.59,24.53,24.54,16000.0
2014-05-06 12:00:00,24.55,24.55,24.48,24.51,30100.0,24.55,24.55,24.48,24.51,30100.0
2014-05-06 12:30:00,24.52,24.56,24.51,24.55,7600.0,24.52,24.56,24.51,24.55,7600.0
2014-05-06 13:00:00,24.55,24.55,24.44,24.45,21100.0,24.55,24.55,24.44,24.45,21100.0
2014-05-06 13:30:00,24.45,24.53,24.44,24.49,38300.0,24.45,24.53,24.44,24.49,38300.0
2014-05-06 14:00:00,24.48,24.5,24.42,24.48,26300.0,24.48,24.5,24.42,24.48,26300.0
2014-05-06 14:30:00,24.48,24.56,24.43,24.5,38100.0,24.48,24.56,24.43,24.5,38100.0
2014-05-06 15:00:00,24.5,24.58,24.49,24.5,30200.0,24.5,24.58,24.49,24.5,30200.0
2014-05-06 15:30:00,24.5,24.54,24.49,24.5,95100.0,24.5,24.54,24.49,24.5,95100.0
2014-05-07 09:30:00,24.51,24.51,24.0,24.06,14800.0,24.51,24.51,24.0,24.06,14800.0
2014-05-07 10:00:00,23.98,24.07,23.62,23.9,104100.0,23.98,24.07,23.62,23.9,104100.0
2014-05-07 10:30:00,23.91,24.01,23.84,23.84,16000.0,23.91,24.01,23.84,23.84,16000.0
2014-05-07 11:00:00,23.82,23.91,23.7,23.71,9400.0,23.82,23.91,23.7,23.71,9400.0
2014-05-07 11:30:00,23.74,23.95,23.74,23.87,16900.0,23.74,23.95,23.74,23.87,16900.0
2014-05-07 12:00:00,23.77,23.93,23.74,23.89,14400.0,23.77,23.93,23.74,23.89,14400.0
2014-05-07 12:30:00,23.88,23.94,23.73,23.75,15300.0,23.88,23.94,23.73,23.75,15300.0
2014-05-07 13:00:00,23.76,23.88,23.67,23.75,12200.0,23.76,23.88,23.67,23.75,12200.0
2014-05-07 13:30:00,23.78,23.83,23.71,23.71,9500.0,23.78,23.83,23.71,23.71,9500.0
2014-05-07 14:00:00,23.7,23.82,23.7,23.8,18600.0,23.7,23.82,23.7,23.8,18600.0
2014-05-07 14:30:00,23.81,23.89,23.8,23.87,10000.0,23.81,23.89,23.8,23.87,10000.0
2014-05-07 15:00:00,23.87,23.88,23.8,23.83,21600.0,23.87,23.88,23.8,23.83,21600.0
2014-05-07 15:30:00,23.83,23.94,23.81,23.9,67500.0,23.83,23.94,23.81,23.9,67500.0
2014-05-08 09:30:00,23.85,24.15,23.8,23.97,70200.0,23.85,24.15,23.8,23.97,70200.0
2014-05-08 10:00:00,23.95,24.04,23.89,23.9,40200.0,23.95,24.04,23.89,23.9,40200.0
2014-05-08 10:30:00,23.91,23.92,23.82,23.84,17500.0,23.91,23.92,23.82,23.84,17500.0
2014-05-08 11:00:00,23.87,24.09,23.86,24.09,87900.0,23.87,24.09,23.86,24.09,87900.0
2014-05-08 11:30:00,24.12,24.19,24.08,24.14,43800.0,24.12,24.19,24.08,24.14,43800.0
2014-05-08 12:00:00,24.11,24.12,24.0,24.09,17100.0,24.11,24.12,24.0,24.09,17100.0
2014-05-08 12:30:00,24.09,24.1,23.91,24.0,43800.0,24.09,24.1,23.91,24.0,43800.0
2014-05-08 13:00:00,24.02,24.17,23.96,24.13,49400.0,24.02,24.17,23.96,24.13,49400.0
2014-05-08 13:30:00,24.13,24.13,23.96,23.97,21200.0,24.13,24.13,23.96,23.97,21200.0
2014-05-08 14:00:00,24.0,24.02,23.92,24.0,77600.0,24.0,24.02,23.92,24.0,77600.0
2014-05-08 14:30:00,24.0,24.01,23.77,23.81,23100.0,24.0,24.01,23.77,23.81,23100.0
2014-05-08 15:00:00,23.81,23.88,23.73,23.86,18500.0,23.81,23.88,23.73,23.86,18500.0
2014-05-08 15:30:00,23.86,23.87,23.73,23.74,60600.0,23.86,23.87,23.73,23.74,60600.0
2014-05-09 09:30:00,23.58,23.79,23.46,23.49,15500.0,23.58,23.79,23.46,23.49,15500.0
2014-05-09 10:00:00,23.5,23.63,23.45,23.55,16500.0,23.5,23.63,23.45,23.55,16500.0
2014-05-09 10:30:00,23.49,23.53,23.48,23.52,15000.0,23.49,23.53,23.48,23.52,15000.0
2014-05-09 11:00:00,23.49,23.53,23.44,23.5,12400.0,23.49,23.53,23.44,23.5,12400.0
2014-05-09 11:30:00,23.5,23.61,23.47,23.56,21400.0,23.5,23.61,23.47,23.56,21400.0
2014-05-09 12:00:00,23.57,23.66,23.54,23.55,37000.0,23.57,23.66,23.54,23.55,37000.0
2014-05-09 12:30:00,23.55,23.63,23.55,23.59,61300.0,23.55,23.63,23.55,23.59,61300.0
2014-05-09 13:00:00,23.59,23.62,23.57,23.6,14300.0,23.59,23.62,23.57,23.6,14300.0
2014-05-09 13:30:00,23.61,23.62,23.53,23.55,11200.0,23.61,23.62,23.53,23.55,11200.0
2014-05-09 14:00:00,23.54,23.63,23.54,23.61,13400.0,23.54,23.63,23.54,23.61,13400.0
2014-05-09 14:30:00,23.61,23.61,23.58,23.6,23500.0,23.61,23.61,23.58,23.6,23500.0
2014-05-09 15:00:00,23.6,23.76,23.6,23.73,35500.0,23.6,23.76,23.6,23.73,35500.0
2014-05-09 15:30:00,23.74,23.75,23.58,23.59,132200.0,23.74,23.75,23.58,23.59,132200.0
2014-05-12 09:30:00,23.75,24.01,23.59,24.0,23500.0,23.75,24.01,23.59,24.0,23500.0
2014-05-12 10:00:00,24.08,24.39,24.04,24.39,20600.0,24.08,24.39,24.04,24.39,20600.0
2014-05-12 10:30:00,24.42,24.51,24.37,24.38,16100.0,24.42,24.51,24.37,24.38,16100.0
2014-05-12 11:00:00,24.43,24.49,24.3,24.31,16300.0,24.43,24.49,24.3,24.31,16300.0
2014-05-12 11:30:00,24.34,24.4,24.1,24.13,22900.0,24.34,24.4,24.1,24.13,22900.0
2014-05-12 12:00:00,24.15,24.24,24.14,24.23,4600.0,24.15,24.24,24.14,24.23,4600.0
2014-05-12 12:30:00,24.25,24.28,24.22,24.26,4200.0,24.25,24.28,24.22,24.26,4200.0
2014-05-12 13:00:00,24.24,24.26,24.22,24.25,7500.0,24.24,24.26,24.22,24.25,7500.0
2014-05-12 13:30:00,24.25,24.26,24.21,24.24,8100.0,24.25,24.26,24.21,24.24,8100.0
2014-05-12 14:00:00,24.24,24.33,24.21,24.3,22900.0,24.24,24.33,24.21,24.3,22900.0
2014-05-12 14:30:00,24.3,24.37,24.28,24.35,38000.0,24.3,24.37,24.28,24.35,38000.0
2014-05-12 15:00:00,24.36,24.36,24.32,24.35,18000.0,24.36,24.36,24.32,24.35,18000.0
2014-05-12 15:30:00,24.35,24.36,24.17,24.22,53800.0,24.35,24.36,24.17,24.22,53800.0
2014-05-13 09:30:00,24.2,24.25,24.01,24.21,19400.0,24.2,24.25,24.01,24.21,19400.0
2014-05-13 10:00:00,24.16,24.25,24.13,24.24,13100.0,24.16,24.25,24.13,24.24,13100.0
2014-05-13 10:30:00,24.24,24.46,24.21,24.46,56500.0,24.24,24.46,24.21,24.46,56500.0
2014-05-13 11:00:00,24.46,24.5,24.29,24.35,8200.0,24.46,24.5,24.29,24.35,8200.0
2014-05-13 11:30:00,24.33,24.36,24.1,24.16,10700.0,24.33,24.36,24.1,24.16,10700.0
2014-05-13 12:00:00,24.15,24.28,24.09,24.28,10500.0,24.15,24.28,24.09,24.28,10500.0
2014-05-13 12:30:00,24.27,24.3,24.16,24.29,17400.0,24.27,24.3,24.16,24.29,17400.0
2014-05-13 13:00:00,24.29,24.37,24.29,24.35,15400.0,24.29,24.37,24.29,24.35,15400.0
2014-05-13 13:30:00,24.35,24.35,24.16,24.19,10200.0,24.35,24.35,24.16,24.19,10200.0
2014-05-13 14:00:00,24.19,24.24,24.16,24.2,8200.0,24.19,24.24,24.16,24.2,8200.0
2014-05-13 14:30:00,24.22,24.32,24.22,24.28,8100.0,24.22,24.32,24.22,24.28,8100.0
2014-05-13 15:00:00,24.29,24.31,24.21,24.28,14000.0,24.29,24.31,24.21,24.28,14000.0
2014-05-13 15:30:00,24.28,24.31,24.21,24.23,33400.0,24.28,24.31,24.21,24.23,33400.0
2014-05-14 09:30:00,24.21,24.25,24.0,24.21,14100.0,24.21,24.25,24.0,24.21,14100.0
2014-05-14 10:00:00,24.23,24.38,24.22,24.38,29400.0,24.23,24.38,24.22,24.38,29400.0
2014-05-14 10:30:00,24.4,24.4,24.18,24.22,14600.0,24.4,24.4,24.18,24.22,14600.0
2014-05-14 11:00:00,24.23,24.32,24.07,24.23,21200.0,24.23,24.32,24.07,24.23,21200.0
2014-05-14 11:30:00,24.25,24.28,24.17,24.17,17200.0,24.25,24.28,24.17,24.17,17200.0
2014-05-14 12:00:00,24.16,24.25,24.16,24.25,5300.0,24.16,24.25,24.16,24.25,5300.0
2014-05-14 12:30:00,24.25,24.26,24.16,24.16,8700.0,24.25,24.26,24.16,24.16,8700.0
2014-05-14 13:00:00,24.17,24.26,24.14,24.15,5800.0,24.17,24.26,24.14,24.15,5800.0
2014-05-14 13:30:00,24.14,24.21,24.09,24.16,11100.0,24.14,24.21,24.09,24.16,11100.0
2014-05-14 14:00:00,24.18,24.18,24.06,24.12,6900.0,24.18,24.18,24.06,24.12,6900.0
2014-05-14 14:30:00,24.12,24.13,23.84,23.87,16200.0,24.12,24.13,23.84,23.87,16200.0
2014-05-14 15:00:00,23.9,23.98,23.88,23.91,12000.0,23.9,23.98,23.88,23.91,12000.0
2014-05-14 15:30:00,23.93,23.96,23.83,23.88,51200.0,23.93,23.96,23.83,23.88,51200.0
2014-05-15 09:30:00,23.68,23.74,23.6,23.69,23200.0,23.68,23.74,23.6,23.69,23200.0
2014-05-15 10:00:00,23.67,23.67,23.45,23.62,25400.0,23.67,23.67,23.45,23.62,25400.0
2014-05-15 10:30:00,23.65,23.91,23.56,23.88,38500.0,23.65,23.91,23.56,23.88,38500.0
2014-05-15 11:00:00,23.89,24.2,23.78,24.2,69900.0,23.89,24.2,23.78,24.2,69900.0
2014-05-15 11:30:00,24.19,24.31,24.04,24.12,37500.0,24.19,24.31,24.04,24.12,37500.0
2014-05-15 12:00:00,24.13,24.15,24.0,24.03,20600.0,24.13,24.15,24.0,24.03,20600.0
2014-05-15 12:30:00,24.04,24.12,24.0,24.11,13900.0,24.04,24.12,24.0,24.11,13900.0
2014-05-15 13:00:00,24.11,24.16,24.06,24.15,16400.0,24.11,24.16,24.06,24.15,16400.0
2014-05-15 13:30:00,24.16,24.18,24.08,24.14,20400.0,24.16,24.18,24.08,24.14,20400.0
2014-05-15 14:00:00,24.15,24.17,24.09,24.09,33600.0,24.15,24.17,24.09,24.09,33600.0
2014-05-15 14:30:00,24.09,24.23,24.09,24.19,41500.0,24.09,24.23,24.09,24.19,41500.0
2014-05-15 15:00:00,24.19,24.2,24.13,24.19,114200.0,24.19,24.2,24.13,24.19,114200.0
2014-05-15 15:30:00,24.19,24.44,24.19,24.39,136300.0,24.19,24.44,24.19,24.39,136300.0
2014-05-16 09:30:00,24.34,24.75,24.34,24.74,86100.0,24.34,24.75,24.34,24.74,86100.0
2014-05-16 10:00:00,24.74,24.98,24.68,24.79,55500.0,24.74,24.98,24.68,24.79,55500.0
2014-05-16 10:30:00,24.79,24.97,24.74,24.91,114900.0,24.79,24.97,24.74,24.91,114900.0
2014-05-16 11:00:00,24.85,24.96,24.85,24.93,20000.0,24.85,24.96,24.85,24.93,20000.0
2014-05-16 11:30:00,24.94,24.95,24.88,24.93,27700.0,24.94,24.95,24.88,24.93,27700.0
2014-05-16 12:00:00,24.91,24.95,24.77,24.78,17200.0,24.91,24.95,24.77,24.78,17200.0
2014-05-16 12:30:00,24.77,24.81,24.69,24.78,13600.0,24.77,24.81,24.69,24.78,13600.0
2014-05-16 13:00:00,24.78,24.79,24.75,24.76,31400.0,24.78,24.79,24.75,24.76,31400.0
2014-05-16 13:30:00,24.76,24.8,24.75,24.76,13600.0,24.76,24.8,24.75,24.76,13600.0
2014-05-16 14:00:00,24.75,24.76,24.6,24.6,32700.0,24.75,24.76,24.6,24.6,32700.0
2014-05-16 14:30:00,24.61,24.61,24.58,24.6,56800.0,24.61,24.61,24.58,24.6,56800.0
2014-05-16 15:00:00,24.61,24.74,24.59,24.7,121700.0,24.61,24.74,24.59,24.7,121700.0
2014-05-16 15:30:00,24.71,24.71,24.56,24.68,64800.0,24.71,24.71,24.56,24.68,64800.0
2014-05-19 09:30:00,24.66,24.89,24.4,24.77,35500.0,24.66,24.89,24.4,24.77,35500.0
2014-05-19 10:00:00,24.79,24.91,24.74,24.87,57800.0,24.79,24.91,24.74,24.87,57800.0
2014-05-19 10:30:00,24.88,24.9,24.87,24.9,41300.0,24.88,24.9,24.87,24.9,41300.0
2014-05-19 11:00:00,24.9,24.9,24.88,24.9,36300.0,24.9,24.9,24.88,24.9,36300.0
2014-05-19 11:30:00,24.9,24.91,24.89,24.89,18700.0,24.9,24.91,24.89,24.89,18700.0
2014-05-19 12:00:00,24.89,24.9,24.85,24.9,10700.0,24.89,24.9,24.85,24.9,10700.0
2014-05-19 12:30:00,24.9,24.9,24.82,24.87,11700.0,24.9,24.9,24.82,24.87,11700.0
2014-05-19 13:00:00,24.87,24.9,24.87,24.9,10100.0,24.87,24.9,24.87,24.9,10100.0
2014-05-19 13:30:00,24.9,24.91,24.89,24.9,32600.0,24.9,24.91,24.89,24.9,32600.0
2014-05-19 14:00:00,24.9,24.9,24.89,24.9,32700.0,24.9,24.9,24.89,24.9,32700.0
2014-05-19 14:30:00,24.9,24.9,24.88,24.88,24300.0,24.9,24.9,24.88,24.88,24300.0
2014-05-19 15:00:00,24.88,24.9,24.87,24.9,31200.0,24.88,24.9,24.87,24.9,31200.0
2014-05-19 15:30:00,24.9,24.91,24.84,24.84,76100.0,24.9,24.91,24.84,24.84,76100.0
2014-05-20 09:30:00,24.83,24.83,24.18,24.23,25800.0,24.83,24.83,24.18,24.23,25800.0
2014-05-20 10:00:00,24.22,24.33,24.19,24.21,20600.0,24.22,24.33,24.19,24.21,20600.0
2014-05-20 10:30:00,24.2,24.39,24.2,24.38,7800.0,24.2,24.39,24.2,24.38,7800.0
2014-05-20 11:00:00,24.4,24.42,24.34,24.37,5900.0,24.4,24.42,24.34,24.37,5900.0
2014-05-20 11:30:00,24.36,24.61,24.35,24.46,16000.0,24.36,24.61,24.35,24.46,16000.0
2014-05-20 12:00:00,24.44,24.44,24.26,24.26,22900.0,24.44,24.44,24.26,24.26,22900.0
2014-05-20 12:30:00,24.25,24.29,24.24,24.25,86100.0,24.25,24.29,24.24,24.25,86100.0
2014-05-20 13:00:00,24.25,24.28,24.2,24.23,16200.0,24.25,24.28,24.2,24.23,16200.0
2014-05-20 13:30:00,24.24,24.25,24.17,24.19,13800.0,24.24,24.25,24.17,24.19,13800.0
2014-05-20 14:00:00,24.19,24.24,24.18,24.24,27700.0,24.19,24.24,24.18,24.24,27700.0
2014-05-20 14:30:00,24.24,24.25,24.2,24.24,18900.0,24.24,24.25,24.2,24.24,18900.0
2014-05-20 15:00:00,24.25,24.29,24.19,24.28,38000.0,24.25,24.29,24.19,24.28,38000.0
2014-05-20 15:30:00,24.28,24.36,24.22,24.24,86400.0,24.28,24.36,24.22,24.24,86400.0
2014-05-21 09:30:00,24.29,24.36,24.21,24.29,18700.0,24.29,24.36,24.21,24.29,18700.0
2014-05-21 10:00:00,24.25,24.37,24.24,24.3,118800.0,24.25,24.37,24.24,24.3,118800.0
2014-05-21 10:30:00,24.3,24.4,24.17,24.22,103900.0,24.3,24.4,24.17,24.22,103900.0
2014-05-21 11:00:00,24.22,24.3,24.08,24.14,45500.0,24.22,24.3,24.08,24.14,45500.0
2014-05-21 11:30:00,24.14,24.24,24.07,24.22,19700.0,24.14,24.24,24.07,24.22,19700.0
2014-05-21 12:00:00,24.23,24.32,24.21,24.3,18100.0,24.23,24.32,24.21,24.3,18100.0
2014-05-21 12:30:00,24.3,24.33,24.27,24.33,121600.0,24.3,24.33,24.27,24.33,121600.0
2014-05-21 13:00:00,24.36,24.52,24.36,24.5,12800.0,24.36,24.52,24.36,24.5,12800.0
2014-05-21 13:30:00,24.49,24.5,24.43,24.45,16200.0,24.49,24.5,24.43,24.45,16200.0
2014-05-21 14:00:00,24.45,24.45,24.31,24.38,15900.0,24.45,24.45,24.31,24.38,15900.0
2014-05-21 14:30:00,24.39,24.45,24.39,24.44,8700.0,24.39,24.45,24.39,24.44,8700.0
2014-05-21 15:00:00,24.43,24.46,24.42,24.45,18900.0,24.43,24.46,24.42,24.45,18900.0
2014-05-21 15:30:00,24.45,24.46,24.37,24.41,47100.0,24.45,24.46,24.37,24.41,47100.0
2014-05-22 09:30:00,24.59,24.6,24.43,24.54,31200.0,24.59,24.6,24.43,24.54,31200.0
2014-05-22 10:00:00,24.54,24.54,24.39,24.46,12800.0,24.54,24.54,24.39,24.46,12800.0
2014-05-22 10:30:00,24.46,24.7,24.46,24.67,23300.0,24.46,24.7,24.46,24.67,23300.0
2014-05-22 11:00:00,24.67,24.83,24.67,24.7,26800.0,24.67,24.83,24.67,24.7,26800.0
2014-05-22 11:30:00,24.7,24.75,24.7,24.73,12400.0,24.7,24.75,24.7,24.73,12400.0
2014-05-22 12:00:00,24.74,24.74,24.61,24.65,8200.0,24.74,24.74,24.61,24.65,8200.0
2014-05-22 12:30:00,24.64,24.66,24.54,24.59,11500.0,24.64,24.66,24.54,24.59,11500.0
2014-05-22 13:00:00,24.57,24.65,24.57,24.63,4800.0,24.57,24.65,24.57,24.63,4800.0
2014-05-22 13:30:00,24.62,24.64,24.58,24.62,14800.0,24.62,24.64,24.58,24.62,14800.0
2014-05-22 14:00:00,24.63,24.7,24.62,24.7,4500.0,24.63,24.7,24.62,24.7,4500.0
2014-05-22 14:30:00,24.7,24.75,24.7,24.75,6500.0,24.7,24.75,24.7,24.75,6500.0
2014-05-22 15:00:00,24.75,24.79,24.74,24.75,18100.0,24.75,24.79,24.74,24.75,18100.0
2014-05-22 15:30:00,24.75,24.76,24.61,24.63,66800.0,24.75,24.76,24.61,24.63,66800.0
2014-05-23 09:30:00,24.71,24.71,24.4,24.45,15200.0,24.71,24.71,24.4,24.45,15200.0
2014-05-23 10:00:00,24.48,24.52,24.38,24.39,15400.0,24.48,24.52,24.38,24.39,15400.0
2014-05-23 10:30:00,24.39,24.4,24.15,24.35,81600.0,24.39,24.4,24.15,24.35,81600.0
2014-05-23 11:00:00,24.35,24.47,24.31,24.44,16500.0,24.35,24.47,24.31,24.44,16500.0
2014-05-23 11:30:00,24.44,24.47,24.42,24.44,7300.0,24.44,24.47,24.42,24.44,7300.0
2014-05-23 12:00:00,24.43,24.53,24.43,24.53,29100.0,24.43,24.53,24.43,24.53,29100.0
2014-05-23 12:30:00,24.52,24.64,24.52,24.62,13700.0,24.52,24.64,24.52,24.62,13700.0
2014-05-23 13:00:00,24.61,24.64,24.48,24.49,15700.0,24.61,24.64,24.48,24.49,15700.0
2014-05-23 13:30:00,24.5,24.54,24.46,24.5,13800.0,24.5,24.54,24.46,24.5,13800.0
2014-05-23 14:00:00,24.5,24.5,24.46,24.46,18800.0,24.5,24.5,24.46,24.46,18800.0
2014-05-23 14:30:00,24.46,24.55,24.46,24.54,11200.0,24.46,24.55,24.46,24.54,11200.0
2014-05-23 15:00:00,24.54,24.61,24.5,24.54,45100.0,24.54,24.61,24.5,24.54,45100.0
2014-05-23 15:30:00,24.54,24.62,24.5,24.54,74900.0,24.54,24.62,24.5,24.54,74900.0
2014-05-27 09:30:00,24.62,24.73,24.38,24.61,22900.0,24.62,24.73,24.38,24.61,22900.0
2014-05-27 10:00:00,24.58,24.74,24.58,24.74,24900.0,24.58,24.74,24.58,24.74,24900.0
2014-05-27 10:30:00,24.73,24.75,24.71,24.71,22500.0,24.73,24.75,24.71,24.71,22500.0
2014-05-27 11:00:00,24.74,24.82,24.73,24.76,16900.0,24.74,24.82,24.73,24.76,16900.0
2014-05-27 11:30:00,24.76,24.79,24.69,24.72,7800.0,24.76,24.79,24.69,24.72,7800.0
2014-05-27 12:00:00,24.7,24.81,24.5,24.72,448000.0,24.7,24.81,24.5,24.72,448000.0
2014-05-27 12:30:00,24.73,24.82,24.71,24.81,17400.0,24.73,24.82,24.71,24.81,17400.0
2014-05-27 13:00:00,24.8,24.8,24.75,24.75,66700.0,24.8,24.8,24.75,24.75,66700.0
2014-05-27 13:30:00,24.75,24.85,24.71,24.84,18800.0,24.75,24.85,24.71,24.84,18800.0
2014-05-27 14:00:00,24.85,24.87,24.78,24.84,14200.0,24.85,24.87,24.78,24.84,14200.0
2014-05-27 14:30:00,24.83,24.83,24.75,24.81,12800.0,24.83,24.83,24.75,24.81,12800.0
2014-05-27 15:00:00,24.83,24.84,24.8,24.81,15100.0,24.83,24.84,24.8,24.81,15100.0
2014-05-27 15:30:00,24.81,24.81,24.73,24.73,93200.0,24.81,24.81,24.73,24.73,93200.0
2014-05-28 09:30:00,24.75,24.91,24.59,24.77,29700.0,24.75,24.91,24.59,24.77,29700.0
2014-05-28 10:00:00,24.63,24.77,24.56,24.64,12700.0,24.63,24.77,24.56,24.64,12700.0
2014-05-28 10:30:00,24.65,24.66,24.48,24.53,12500.0,24.65,24.66,24.48,24.53,12500.0
2014-05-28 11:00:00,24.53,24.67,24.53,24.67,14500.0,24.53,24.67,24.53,24.67,14500.0
2014-05-28 11:30:00,24.68,24.75,24.68,24.69,10700.0,24.68,24.75,24.68,24.69,10700.0
2014-05-28 12:00:00,24.68,24.74,24.68,24.69,18400.0,24.68,24.74,24.68,24.69,18400.0
2014-05-28 12:30:00,24.69,24.72,24.66,24.67,19600.0,24.69,24.72,24.66,24.67,19600.0
2014-05-28 13:00:00,24.68,24.71,24.66,24.67,19600.0,24.68,24.71,24.66,24.67,19600.0
2014-05-28 13:30:00,24.67,24.74,24.62,24.74,20100.0,24.67,24.74,24.62,24.74,20100.0
2014-05-28 14:00:00,24.73,24.74,24.66,24.66,47100.0,24.73,24.74,24.66,24.66,47100.0
2014-05-28 14:30:00,24.67,24.67,24.62,24.67,24300.0,24.67,24.67,24.62,24.67,24300.0
2014-05-28 15:00:00,24.67,24.72,24.67,24.7,34400.0,24.67,24.72,24.67,24.7,34400.0
2014-05-28 15:30:00,24.7,24.71,24.54,24.55,118800.0,24.7,24.71,24.54,24.55,118800.0
2014-05-29 09:30:00,24.73,24.74,24.47,24.69,94800.0,24.73,24.74,24.47,24.69,94800.0
2014-05-29 10:00:00,24.69,24.7,24.49,24.59,32900.0,24.69,24.7,24.49,24.59,32900.0
2014-05-29 10:30:00,24.58,24.62,24.49,24.5,37200.0,24.58,24.62,24.49,24.5,37200.0
2014-05-29 11:00:00,24.5,24.58,24.5,24.56,25100.0,24.5,24.58,24.5,24.56,25100.0
2014-05-29 11:30:00,24.55,24.56,24.46,24.5,165800.0,24.55,24.56,24.46,24.5,165800.0
2014-05-29 12:00:00,24.5,24.59,24.5,24.59,38300.0,24.5,24.59,24.5,24.59,38300.0
2014-05-29 12:30:00,24.59,24.62,24.54,24.55,33200.0,24.59,24.62,24.54,24.55,33200.0
2014-05-29 13:00:00,24.55,24.55,24.5,24.5,17900.0,24.55,24.55,24.5,24.5,17900.0
2014-05-29 13:30:00,24.49,24.5,24.42,24.47,26000.0,24.49,24.5,24.42,24.47,26000.0
2014-05-29 14:00:00,24.47,24.47,24.38,24.4,76400.0,24.47,24.47,24.38,24.4,76400.0
2014-05-29 14:30:00,24.39,24.41,24.29,24.29,90600.0,24.39,24.41,24.29,24.29,90600.0
2014-05-29 15:00:00,24.29,24.41,24.29,24.3,69300.0,24.29,24.41,24.29,24.3,69300.0
2014-05-29 15:30:00,24.29,24.3,24.2,24.21,129700.0,24.29,24.3,24.2,24.21,129700.0
2014-05-30 09:30:00,24.28,24.48,24.11,24.42,28600.0,24.28,24.48,24.11,24.42,28600.0
2014-05-30 10:00:00,24.42,24.45,24.23,24.25,21900.0,24.42,24.45,24.23,24.25,21900.0
2014-05-30 10:30:00,24.25,24.25,24.2,24.25,15700.0,24.25,24.25,24.2,24.25,15700.0
2014-05-30 11:00:00,24.25,24.26,24.25,24.25,10300.0,24.25,24.26,24.25,24.25,10300.0
2014-05-30 11:30:00,24.24,24.25,24.21,24.23,10900.0,24.24,24.25,24.21,24.23,10900.0
2014-05-30 12:00:00,24.23,24.25,24.16,24.17,30700.0,24.23,24.25,24.16,24.17,30700.0
2014-05-30 12:30:00,24.17,24.22,24.15,24.21,8300.0,24.17,24.22,24.15,24.21,8300.0
2014-05-30 13:00:00,24.2,24.25,24.11,24.14,27700.0,24.2,24.25,24.11,24.14,27700.0
2014-05-30 13:30:00,24.14,24.19,24.08,24.18,12400.0,24.14,24.19,24.08,24.18,12400.0
2014-05-30 14:00:00,24.18,24.24,24.18,24.23,20200.0,24.18,24.24,24.18,24.23,20200.0
2014-05-30 14:30:00,24.23,24.24,24.12,24.21,18500.0,24.23,24.24,24.12,24.21,18500.0
2014-05-30 15:00:00,24.2,24.22,24.14,24.15,47800.0,24.2,24.22,24.14,24.15,47800.0
2014-05-30 15:30:00,24.14,24.21,24.14,24.19,98300.0,24.14,24.21,24.14,24.19,98300.0
2014-06-02 09:30:00,24.19,24.34,23.73,23.84,36600.0,24.19,24.34,23.73,23.84,36600.0
2014-06-02 10:00:00,23.83,23.83,23.6,23.69,13200.0,23.83,23.83,23.6,23.69,13200.0
2014-06-02 10:30:00,23.69,23.8,23.62,23.71,19000.0,23.69,23.8,23.62,23.71,19000.0
2014-06-02 11:00:00,23.71,23.87,23.7,23.87,16900.0,23.71,23.87,23.7,23.87,16900.0
2014-06-02 11:30:00,23.94,23.94,23.85,23.88,19500.0,23.94,23.94,23.85,23.88,19500.0
2014-06-02 12:00:00,23.89,23.92,23.86,23.88,13900.0,23.89,23.92,23.86,23.88,13900.0
2014-06-02 12:30:00,23.89,24.0,23.89,23.98,10900.0,23.89,24.0,23.89,23.98,10900.0
2014-06-02 13:00:00,23.99,24.0,23.88,23.91,22300.0,23.99,24.0,23.88,23.91,22300.0
2014-06-02 13:30:00,23.92,23.99,23.88,23.99,19100.0,23.92,23.99,23.88,23.99,19100.0
2014-06-02 14:00:00,24.0,24.03,23.95,24.03,51800.0,24.0,24.03,23.95,24.03,51800.0
2014-06-02 14:30:00,24.03,24.13,24.03,24.11,19900.0,24.03,24.13,24.03,24.11,19900.0
2014-06-02 15:00:00,24.11,24.11,23.95,24.03,39300.0,24.11,24.11,23.95,24.03,39300.0
2014-06-02 15:30:00,24.02,24.03,23.92,23.98,51800.0,24.02,24.03,23.92,23.98,51800.0
2014-06-03 09:30:00,23.79,23.97,23.58,23.75,45600.0,23.79,23.97,23.58,23.75,45600.0
2014-06-03 10:00:00,23.74,23.76,23.57,23.63,34300.0,23.74,23.76,23.57,23.63,34300.0
2014-06-03 10:30:00,23.63,23.71,23.57,23.62,26700.0,23.63,23.71,23.57,23.62,26700.0
2014-06-03 11:00:00,23.62,23.65,23.59,23.64,24100.0,23.62,23.65,23.59,23.64,24100.0
2014-06-03 11:30:00,23.64,23.64,23.39,23.42,41000.0,23.64,23.64,23.39,23.42,41000.0
2014-06-03 12:00:00,23.43,23.54,23.41,23.5,44800.0,23.43,23.54,23.41,23.5,44800.0
2014-06-03 12:30:00,23.5,23.57,23.5,23.54,17000.0,23.5,23.57,23.5,23.54,17000.0
2014-06-03 13:00:00,23.54,23.54,23.49,23.49,31600.0,23.54,23.54,23.49,23.49,31600.0
2014-06-03 13:30:00,23.5,23.55,23.48,23.54,29200.0,23.5,23.55,23.48,23.54,29200.0
2014-06-03 14:00:00,23.54,23.61,23.51,23.59,39600.0,23.54,23.61,23.51,23.59,39600.0
2014-06-03 14:30:00,23.58,23.61,23.53,23.53,33900.0,23.58,23.61,23.53,23.53,33900.0
2014-06-03 15:00:00,23.54,23.55,23.5,23.55,47100.0,23.54,23.55,23.5,23.55,47100.0
2014-06-03 15:30:00,23.55,23.55,23.42,23.44,90900.0,23.55,23.55,23.42,23.44,90900.0
2014-06-04 09:30:00,23.33,23.39,23.26,23.37,20500.0,23.33,23.39,23.26,23.37,20500.0
2014-06-04 10:00:00,23.39,23.41,23.26,23.32,17200.0,23.39,23.41,23.26,23.32,17200.0
2014-06-04 10:30:00,23.31,23.38,23.29,23.35,20000.0,23.31,23.38,23.29,23.35,20000.0
2014-06-04 11:00:00,23.35,23.42,23.34,23.39,32900.0,23.35,23.42,23.34,23.39,32900.0
2014-06-04 11:30:00,23.4,23.4,23.35,23.37,19500.0,23.4,23.4,23.35,23.37,19500.0
2014-06-04 12:00:00,23.37,23.4,23.36,23.36,16600.0,23.37,23.4,23.36,23.36,16600.0
2014-06-04 12:30:00,23.36,23.37,23.3,23.31,23900.0,23.36,23.37,23.3,23.31,23900.0
2014-06-04 13:00:00,23.33,23.38,23.32,23.38,13200.0,23.33,23.38,23.32,23.38,13200.0
2014-06-04 13:30:00,23.39,23.48,23.37,23.41,48600.0,23.39,23.48,23.37,23.41,48600.0
2014-06-04 14:00:00,23.41,23.44,23.4,23.4,47800.0,23.41,23.44,23.4,23.4,47800.0
2014-06-04 14:30:00,23.4,23.41,23.34,23.36,32000.0,23.4,23.41,23.34,23.36,32000.0
2014-06-04 15:00:00,23.36,23.43,23.35,23.39,56600.0,23.36,23.43,23.35,23.39,56600.0
2014-06-04 15:30:00,23.4,23.44,23.37,23.38,95300.0,23.4,23.44,23.37,23.38,95300.0
2014-06-05 09:30:00,23.56,23.8,23.4,23.62,27000.0,23.56,23.8,23.4,23.62,27000.0
2014-06-05 10:00:00,23.62,23.62,23.5,23.5,9300.0,23.62,23.62,23.5,23.5,9300.0
2014-06-05 10:30:00,23.49,23.6,23.49,23.55,23700.0,23.49,23.6,23.49,23.55,23700.0
2014-06-05 11:00:00,23.55,23.73,23.52,23.7,17700.0,23.55,23.73,23.52,23.7,17700.0
2014-06-05 11:30:00,23.7,23.97,23.7,23.97,17600.0,23.7,23.97,23.7,23.97,17600.0
2014-06-05 12:00:00,23.98,24.0,23.88,23.88,39300.0,23.98,24.0,23.88,23.88,39300.0
2014-06-05 12:30:00,23.9,23.92,23.81,23.92,23700.0,23.9,23.92,23.81,23.92,23700.0
2014-06-05 13:00:00,23.92,23.97,23.88,23.88,13500.0,23.92,23.97,23.88,23.88,13500.0
2014-06-05 13:30:00,23.88,23.96,23.8,23.92,19900.0,23.88,23.96,23.8,23.92,19900.0
2014-06-05 14:00:00,23.95,24.0,23.9,23.95,18100.0,23.95,24.0,23.9,23.95,18100.0
2014-06-05 14:30:00,23.99,24.01,23.91,23.92,36000.0,23.99,24.01,23.91,23.92,36000.0
2014-06-05 15:00:00,23.93,24.08,23.93,24.03,31700.0,23.93,24.08,23.93,24.03,31700.0
2014-06-05 15:30:00,24.01,24.05,23.89,23.89,85500.0,24.01,24.05,23.89,23.89,85500.0
2014-06-06 09:30:00,23.98,24.25,23.93,24.07,60500.0,23.98,24.25,23.93,24.07,60500.0
2014-06-06 10:00:00,24.08,24.23,24.08,24.13,45700.0,24.08,24.23,24.08,24.13,45700.0
2014-06-06 10:30:00,24.12,24.16,24.1,24.15,16200.0,24.12,24.16,24.1,24.15,16200.0
2014-06-06 11:00:00,24.15,24.29,24.13,24.24,49400.0,24.15,24.29,24.13,24.24,49400.0
2014-06-06 11:30:00,24.24,24.29,24.21,24.28,25800.0,24.24,24.29,24.21,24.28,25800.0
2014-06-06 12:00:00,24.29,24.35,24.29,24.34,8300.0,24.29,24.35,24.29,24.34,8300.0
2014-06-06 12:30:00,24.34,24.4,24.34,24.38,9100.0,24.34,24.4,24.34,24.38,9100.0
2014-06-06 13:00:00,24.37,24.37,24.25,24.25,12500.0,24.37,24.37,24.25,24.25,12500.0
2014-06-06 13:30:00,24.25,24.26,24.22,24.23,8900.0,24.25,24.26,24.22,24.23,8900.0
2014-06-06 14:00:00,24.23,24.25,24.22,24.25,8500.0,24.23,24.25,24.22,24.25,8500.0
2014-06-06 14:30:00,24.25,24.25,24.19,24.19,12100.0,24.25,24.25,24.19,24.19,12100.0
2014-06-06 15:00:00,24.19,24.22,24.17,24.21,11100.0,24.19,24.22,24.17,24.21,11100.0
2014-06-06 15:30:00,24.21,24.21,24.11,24.13,49800.0,24.21,24.21,24.11,24.13,49800.0
2014-06-09 09:30:00,24.2,24.23,23.87,24.07,70500.0,24.2,24.23,23.87,24.07,70500.0
2014-06-09 10:00:00,24.09,24.17,24.04,24.14,44900.0,24.09,24.17,24.04,24.14,44900.0
2014-06-09 10:30:00,24.16,24.18,24.07,24.18,13200.0,24.16,24.18,24.07,24.18,13200.0
2014-06-09 11:00:00,24.18,24.33,24.17,24.31,11800.0,24.18,24.33,24.17,24.31,11800.0
2014-06-09 11:30:00,24.33,24.35,24.31,24.33,23400.0,24.33,24.35,24.31,24.33,23400.0
2014-06-09 12:00:00,24.32,24.34,24.32,24.32,16300.0,24.32,24.34,24.32,24.32,16300.0
2014-06-09 12:30:00,24.31,24.33,24.29,24.33,15600.0,24.31,24.33,24.29,24.33,15600.0
2014-06-09 13:00:00,24.33,24.4,24.32,24.36,53600.0,24.33,24.4,24.32,24.36,53600.0
2014-06-09 13:30:00,24.36,24.39,24.28,24.28,22400.0,24.36,24.39,24.28,24.28,22400.0
2014-06-09 14:00:00,24.28,24.31,24.18,24.23,18000.0,24.28,24.31,24.18,24.23,18000.0
2014-06-09 14:30:00,24.24,24.24,24.2,24.24,16000.0,24.24,24.24,24.2,24.24,16000.0
2014-06-09 15:00:00,24.23,24.36,24.23,24.29,44900.0,24.23,24.36,24.23,24.29,44900.0
2014-06-09 15:30:00,24.29,24.33,24.26,24.26,85100.0,24.29,24.33,24.26,24.26,85100.0
2014-06-10 09:30:00,24.1,24.3,23.96,24.16,40100.0,24.1,24.3,23.96,24.16,40100.0
2014-06-10 10:00:00,24.09,24.16,23.94,24.05,29100.0,24.09,24.16,23.94,24.05,29100.0
2014-06-10 10:30:00,24.04,24.14,23.97,24.14,7500.0,24.04,24.14,23.97,24.14,7500.0
2014-06-10 11:00:00,24.14,24.16,24.09,24.13,5300.0,24.14,24.16,24.09,24.13,5300.0
2014-06-10 11:30:00,24.12,24.13,23.88,23.93,12000.0,24.12,24.13,23.88,23.93,12000.0
2014-06-10 12:00:00,23.91,23.99,23.88,23.99,3000.0,23.91,23.99,23.88,23.99,3000.0
2014-06-10 12:30:00,23.96,23.97,23.9,23.94,2600.0,23.96,23.97,23.9,23.94,2600.0
2014-06-10 13:00:00,23.94,23.96,23.91,23.96,2500.0,23.94,23.96,23.91,23.96,2500.0
2014-06-10 13:30:00,23.93,23.97,23.92,23.95,6600.0,23.93,23.97,23.92,23.95,6600.0
2014-06-10 14:00:00,23.95,23.98,23.95,23.98,5100.0,23.95,23.98,23.95,23.98,5100.0
2014-06-10 14:30:00,23.98,23.98,23.95,23.97,6800.0,23.98,23.98,23.95,23.97,6800.0
2014-06-10 15:00:00,23.98,23.98,23.86,23.88,22600.0,23.98,23.98,23.86,23.88,22600.0
2014-06-10 15:30:00,23.88,23.88,23.83,23.85,54100.0,23.88,23.88,23.83,23.85,54100.0
2014-06-11 09:30:00,23.69,23.73,23.52,23.58,7200.0,23.69,23.73,23.52,23.58,7200.0
2014-06-11 10:00:00,23.63,23.63,23.51,23.54,9900.0,23.63,23.63,23.51,23.54,9900.0
2014-06-11 10:30:00,23.55,23.55,23.41,23.47,20800.0,23.55,23.55,23.41,23.47,20800.0
2014-06-11 11:00:00,23.48,23.59,23.42,23.45,11800.0,23.48,23.59,23.42,23.45,11800.0
2014-06-11 11:30:00,23.46,23.51,23.29,23.51,35700.0,23.46,23.51,23.29,23.51,35700.0
2014-06-11 12:00:00,23.5,23.52,23.44,23.51,34100.0,23.5,23.52,23.44,23.51,34100.0
2014-06-11 12:30:00,23.52,23.57,23.46,23.57,27300.0,23.52,23.57,23.46,23.57,27300.0
2014-06-11 13:00:00,23.57,23.57,23.46,23.54,9900.0,23.57,23.57,23.46,23.54,9900.0
2014-06-11 13:30:00,23.55,23.55,23.46,23.51,15500.0,23.55,23.55,23.46,23.51,15500.0
2014-06-11 14:00:00,23.52,23.52,23.41,23.48,12400.0,23.52,23.52,23.41,23.48,12400.0
2014-06-11 14:30:00,23.5,23.56,23.49,23.55,12500.0,23.5,23.56,23.49,23.55,12500.0
2014-06-11 15:00:00,23.57,23.59,23.5,23.51,25400.0,23.57,23.59,23.5,23.51,25400.0
2014-06-11 15:30:00,23.51,23.58,23.46,23.46,51700.0,23.51,23.58,23.46,23.46,51700.0
2014-06-12 09:30:00,23.38,23.41,23.25,23.34,24000.0,23.38,23.41,23.25,23.34,24000.0
2014-06-12 10:00:00,23.36,23.46,23.35,23.4,12900.0,23.36,23.46,23.35,23.4,12900.0
2014-06-12 10:30:00,23.39,23.44,23.34,23.44,8600.0,23.39,23.44,23.34,23.44,8600.0
2014-06-12 11:00:00,23.43,23.51,23.41,23.5,16200.0,23.43,23.51,23.41,23.5,16200.0
2014-06-12 11:30:00,23.5,23.63,23.47,23.63,41800.0,23.5,23.63,23.47,23.63,41800.0
2014-06-12 12:00:00,23.62,23.65,23.55,23.61,14200.0,23.62,23.65,23.55,23.61,14200.0
2014-06-12 12:30:00,23.61,23.63,23.55,23.59,12500.0,23.61,23.63,23.55,23.59,12500.0
2014-06-12 13:00:00,23.58,23.58,23.46,23.46,8300.0,23.58,23.58,23.46,23.46,8300.0
2014-06-12 13:30:00,23.45,23.46,23.37,23.4,12200.0,23.45,23.46,23.37,23.4,12200.0
2014-06-12 14:00:00,23.41,23.54,23.39,23.48,12300.0,23.41,23.54,23.39,23.48,12300.0
2014-06-12 14:30:00,23.48,23.5,23.37,23.46,22600.0,23.48,23.5,23.37,23.46,22600.0
2014-06-12 15:00:00,23.45,23.49,23.39,23.39,41600.0,23.45,23.49,23.39,23.39,41600.0
2014-06-12 15:30:00,23.39,23.44,23.36,23.39,79700.0,23.39,23.44,23.36,23.39,79700.0
2014-06-13 09:30:00,23.4,23.47,23.25,23.28,79900.0,23.4,23.47,23.25,23.28,79900.0
2014-06-13 10:00:00,23.3,23.35,23.24,23.34,4900.0,23.3,23.35,23.24,23.34,4900.0
2014-06-13 10:30:00,23.34,23.47,23.34,23.4,9600.0,23.34,23.47,23.34,23.4,9600.0
2014-06-13 11:00:00,23.44,23.44,23.33,23.36,7100.0,23.44,23.44,23.33,23.36,7100.0
2014-06-13 11:30:00,23.37,23.37,23.32,23.35,4700.0,23.37,23.37,23.32,23.35,4700.0
2014-06-13 12:00:00,23.34,23.38,23.32,23.33,10900.0,23.34,23.38,23.32,23.33,10900.0
2014-06-13 12:30:00,23.33,23.34,23.3,23.31,7000.0,23.33,23.34,23.3,23.31,7000.0
2014-06-13 13:00:00,23.32,23.34,23.28,23.3,29800.0,23.32,23.34,23.28,23.3,29800.0
2014-06-13 13:30:00,23.3,23.3,23.28,23.3,15400.0,23.3,23.3,23.28,23.3,15400.0
2014-06-13 14:00:00,23.29,23.3,23.24,23.24,39500.0,23.29,23.3,23.24,23.24,39500.0
2014-06-13 14:30:00,23.25,23.28,23.24,23.28,21600.0,23.25,23.28,23.24,23.28,21600.0
2014-06-13 15:00:00,23.28,23.3,23.16,23.21,43200.0,23.28,23.3,23.16,23.21,43200.0
2014-06-13 15:30:00,23.22,23.27,23.17,23.23,78700.0,23.22,23.27,23.17,23.23,78700.0
2014-06-16 09:30:00,23.23,23.76,23.23,23.74,81300.0,23.23,23.76,23.23,23.74,81300.0
2014-06-16 10:00:00,23.74,23.8,23.68,23.79,60400.0,23.74,23.8,23.68,23.79,60400.0
2014-06-16 10:30:00,23.8,23.99,23.8,23.92,40800.0,23.8,23.99,23.8,23.92,40800.0
2014-06-16 11:00:00,23.93,23.95,23.83,23.95,34900.0,23.93,23.95,23.83,23.95,34900.0
2014-06-16 11:30:00,23.94,23.94,23.74,23.88,22800.0,23.94,23.94,23.74,23.88,22800.0
2014-06-16 12:00:00,23.88,23.96,23.88,23.91,10900.0,23.88,23.96,23.88,23.91,10900.0
2014-06-16 12:30:00,23.92,23.96,23.92,23.96,8100.0,23.92,23.96,23.92,23.96,8100.0
2014-06-16 13:00:00,23.96,24.03,23.96,24.01,23500.0,23.96,24.03,23.96,24.01,23500.0
2014-06-16 13:30:00,24.01,24.09,24.01,24.06,51100.0,24.01,24.09,24.01,24.06,51100.0
2014-06-16 14:00:00,24.05,24.1,24.04,24.05,48000.0,24.05,24.1,24.04,24.05,48000.0
2014-06-16 14:30:00,24.06,24.15,24.01,24.15,27100.0,24.06,24.15,24.01,24.15,27100.0
2014-06-16 15:00:00,24.15,24.2,24.03,24.03,42400.0,24.15,24.2,24.03,24.03,42400.0
2014-06-16 15:30:00,24.04,24.13,23.99,24.09,127700.0,24.04,24.13,23.99,24.09,127700.0
2014-06-17 09:30:00,24.11,24.14,23.92,24.08,57300.0,24.11,24.14,23.92,24.08,57300.0
2014-06-17 10:00:00,24.09,24.1,24.01,24.1,29500.0,24.09,24.1,24.01,24.1,29500.0
2014-06-17 10:30:00,24.09,24.09,23.94,24.04,16800.0,24.09,24.09,23.94,24.04,16800.0
2014-06-17 11:00:00,24.03,24.1,24.0,24.08,16700.0,24.03,24.1,24.0,24.08,16700.0
2014-06-17 11:30:00,24.09,24.11,24.07,24.1,31500.0,24.09,24.11,24.07,24.1,31500.0
2014-06-17 12:00:00,24.1,24.14,24.1,24.12,13400.0,24.1,24.14,24.1,24.12,13400.0
2014-06-17 12:30:00,24.12,24.14,24.1,24.1,11700.0,24.12,24.14,24.1,24.1,11700.0
2014-06-17 13:00:00,24.11,24.11,23.99,23.99,46400.0,24.11,24.11,23.99,23.99,46400.0
2014-06-17 13:30:00,23.99,24.09,23.99,24.09,8100.0,23.99,24.09,23.99,24.09,8100.0
2014-06-17 14:00:00,24.07,24.07,24.01,24.01,17200.0,24.07,24.07,24.01,24.01,17200.0
2014-06-17 14:30:00,24.04,24.08,23.98,24.05,28700.0,24.04,24.08,23.98,24.05,28700.0
2014-06-17 15:00:00,24.04,24.04,23.93,23.94,13700.0,24.04,24.04,23.93,23.94,13700.0
2014-06-17 15:30:00,23.94,23.97,23.8,23.85,75100.0,23.94,23.97,23.8,23.85,75100.0
2014-06-18 09:30:00,23.88,23.89,23.69,23.71,12200.0,23.88,23.89,23.69,23.71,12200.0
2014-06-18 10:00:00,23.71,23.71,23.46,23.53,25000.0,23.71,23.71,23.46,23.53,25000.0
2014-06-18 10:30:00,23.51,23.59,23.42,23.55,58100.0,23.51,23.59,23.42,23.55,58100.0
2014-06-18 11:00:00,23.53,23.64,23.5,23.57,19300.0,23.53,23.64,23.5,23.57,19300.0
2014-06-18 11:30:00,23.57,23.57,23.52,23.54,33800.0,23.57,23.57,23.52,23.54,33800.0
2014-06-18 12:00:00,23.54,23.54,23.43,23.48,12300.0,23.54,23.54,23.43,23.48,12300.0
2014-06-18 12:30:00,23.47,23.48,23.32,23.34,120900.0,23.47,23.48,23.32,23.34,120900.0
2014-06-18 13:00:00,23.34,23.36,23.28,23.3,22600.0,23.34,23.36,23.28,23.3,22600.0
2014-06-18 13:30:00,23.3,23.31,23.26,23.27,39900.0,23.3,23.31,23.26,23.27,39900.0
2014-06-18 14:00:00,23.27,23.44,23.26,23.34,55000.0,23.27,23.44,23.26,23.34,55000.0
2014-06-18 14:30:00,23.35,23.51,23.32,23.44,64300.0,23.35,23.51,23.32,23.44,64300.0
2014-06-18 15:00:00,23.44,23.58,23.41,23.55,218500.0,23.44,23.58,23.41,23.55,218500.0
2014-06-18 15:30:00,23.54,23.58,23.53,23.55,90800.0,23.54,23.58,23.53,23.55,90800.0
2014-06-19 09:30:00,23.62,23.74,23.56,23.59,14700.0,23.62,23.74,23.56,23.59,14700.0
2014-06-19 10:00:00,23.63,23.8,23.61,23.71,17100.0,23.63,23.8,23.61,23.71,17100.0
2014-06-19 10:30:00,23.73,23.88,23.73,23.75,13300.0,23.73,23.88,23.73,23.75,13300.0
2014-06-19 11:00:00,23.75,23.9,23.75,23.89,11000.0,23.75,23.9,23.75,23.89,11000.0
2014-06-19 11:30:00,23.88,23.97,23.83,23.97,10200.0,23.88,23.97,23.83,23.97,10200.0
2014-06-19 12:00:00,23.98,23.98,23.88,23.92,7800.0,23.98,23.98,23.88,23.92,7800.0
2014-06-19 12:30:00,23.94,24.04,23.93,24.01,14800.0,23.94,24.04,23.93,24.01,14800.0
2014-06-19 13:00:00,24.02,24.03,23.83,23.87,34800.0,24.02,24.03,23.83,23.87,34800.0
2014-06-19 13:30:00,23.88,24.02,23.88,24.0,15100.0,23.88,24.02,23.88,24.0,15100.0
2014-06-19 14:00:00,24.0,24.02,23.94,23.97,40400.0,24.0,24.02,23.94,23.97,40400.0
2014-06-19 14:30:00,23.97,24.1,23.96,24.1,30600.0,23.97,24.1,23.96,24.1,30600.0
2014-06-19 15:00:00,24.1,24.13,24.09,24.13,24800.0,24.1,24.13,24.09,24.13,24800.0
2014-06-19 15:30:00,24.14,24.19,24.08,24.11,70400.0,24.14,24.19,24.08,24.11,70400.0
2014-06-20 09:30:00,24.24,24.24,24.06,24.1,142800.0,24.24,24.24,24.06,24.1,142800.0
2014-06-20 10:00:00,24.1,24.28,24.1,24.27,19500.0,24.1,24.28,24.1,24.27,19500.0
2014-06-20 10:30:00,24.29,24.38,24.28,24.35,26800.0,24.29,24.38,24.28,24.35,26800.0
2014-06-20 11:00:00,24.35,24.49,24.35,24.48,31500.0,24.35,24.49,24.35,24.48,31500.0
2014-06-20 11:30:00,24.47,24.53,24.43,24.52,27500.0,24.47,24.53,24.43,24.52,27500.0
2014-06-20 12:00:00,24.52,24.54,24.42,24.43,13700.0,24.52,24.54,24.42,24.43,13700.0
2014-06-20 12:30:00,24.43,24.57,24.43,24.54,28100.0,24.43,24.57,24.43,24.54,28100.0
2014-06-20 13:00:00,24.55,24.61,24.51,24.51,17800.0,24.55,24.61,24.51,24.51,17800.0
2014-06-20 13:30:00,24.54,24.58,24.5,24.52,24900.0,24.54,24.58,24.5,24.52,24900.0
2014-06-20 14:00:00,24.51,24.52,24.45,24.45,19100.0,24.51,24.52,24.45,24.45,19100.0
2014-06-20 14:30:00,24.45,24.46,24.4,24.4,22100.0,24.45,24.46,24.4,24.4,22100.0
2014-06-20 15:00:00,24.41,24.46,24.4,24.42,35500.0,24.41,24.46,24.4,24.42,35500.0
2014-06-20 15:30:00,24.4,24.44,24.24,24.28,241500.0,24.4,24.44,24.24,24.28,241500.0
2014-06-23 09:30:00,24.32,24.42,24.0,24.16,15300.0,24.32,24.42,24.0,24.16,15300.0
2014-06-23 10:00:00,24.16,24.27,24.14,24.25,19500.0,24.16,24.27,24.14,24.25,19500.0
2014-06-23 10:30:00,24.22,24.22,24.09,24.14,13300.0,24.22,24.22,24.09,24.14,13300.0
2014-06-23 11:00:00,24.14,24.2,24.09,24.09,10800.0,24.14,24.2,24.09,24.09,10800.0
2014-06-23 11:30:00,24.09,24.13,24.09,24.1,9100.0,24.09,24.13,24.09,24.1,9100.0
2014-06-23 12:00:00,24.08,24.1,24.06,24.07,5800.0,24.08,24.1,24.06,24.07,5800.0
2014-06-23 12:30:00,24.08,24.12,24.06,24.12,7200.0,24.08,24.12,24.06,24.12,7200.0
2014-06-23 13:00:00,24.11,24.11,24.05,24.06,9500.0,24.11,24.11,24.05,24.06,9500.0
2014-06-23 13:30:00,24.06,24.17,24.06,24.14,8000.0,24.06,24.17,24.06,24.14,8000.0
2014-06-23 14:00:00,24.14,24.21,24.14,24.2,12900.0,24.14,24.21,24.14,24.2,12900.0
2014-06-23 14:30:00,24.2,24.3,24.2,24.3,33800.0,24.2,24.3,24.2,24.3,33800.0
2014-06-23 15:00:00,24.29,24.38,24.29,24.34,48100.0,24.29,24.38,24.29,24.34,48100.0
2014-06-23 15:30:00,24.35,24.45,24.35,24.42,80600.0,24.35,24.45,24.35,24.42,80600.0
2014-06-24 09:30:00,24.37,24.53,24.3,24.44,6700.0,24.37,24.53,24.3,24.44,6700.0
2014-06-24 10:00:00,24.44,24.59,24.41,24.58,16000.0,24.44,24.59,24.41,24.58,16000.0
2014-06-24 10:30:00,24.6,24.61,24.52,24.54,28200.0,24.6,24.61,24.52,24.54,28200.0
2014-06-24 11:00:00,24.56,24.57,24.48,24.53,19700.0,24.56,24.57,24.48,24.53,19700.0
2014-06-24 11:30:00,24.54,24.56,24.51,24.55,12800.0,24.54,24.56,24.51,24.55,12800.0
2014-06-24 12:00:00,24.55,24.55,24.48,24.54,7100.0,24.55,24.55,24.48,24.54,7100.0
2014-06-24 12:30:00,24.55,24.55,24.5,24.5,7000.0,24.55,24.55,24.5,24.5,7000.0
2014-06-24 13:00:00,24.51,24.51,24.31,24.39,16900.0,24.51,24.51,24.31,24.39,16900.0
2014-06-24 13:30:00,24.4,24.44,24.33,24.33,9800.0,24.4,24.44,24.33,24.33,9800.0
2014-06-24 14:00:00,24.34,24.37,24.21,24.22,10000.0,24.34,24.37,24.21,24.22,10000.0
2014-06-24 14:30:00,24.22,24.31,24.2,24.31,14500.0,24.22,24.31,24.2,24.31,14500.0
2014-06-24 15:00:00,24.31,24.31,24.13,24.19,20100.0,24.31,24.31,24.13,24.19,20100.0
2014-06-24 15:30:00,24.18,24.21,24.13,24.14,50000.0,24.18,24.21,24.13,24.14,50000.0
2014-06-25 09:30:00,23.98,24.32,23.71,24.19,26200.0,23.98,24.32,23.71,24.19,26200.0
2014-06-25 10:00:00,24.17,24.17,24.02,24.02,7900.0,24.17,24.17,24.02,24.02,7900.0
2014-06-25 10:30:00,24.03,24.07,23.92,24.02,11000.0,24.03,24.07,23.92,24.02,11000.0
2014-06-25 11:00:00,24.01,24.03,23.99,23.99,5200.0,24.01,24.03,23.99,23.99,5200.0
2014-06-25 11:30:00,23.98,24.0,23.91,23.94,5500.0,23.98,24.0,23.91,23.94,5500.0
2014-06-25 12:00:00,23.94,24.0,23.93,24.0,7100.0,23.94,24.0,23.93,24.0,7100.0
2014-06-25 12:30:00,24.01,24.17,24.01,24.17,8100.0,24.01,24.17,24.01,24.17,8100.0
2014-06-25 13:00:00,24.18,24.27,24.16,24.18,9700.0,24.18,24.27,24.16,24.18,9700.0
2014-06-25 13:30:00,24.19,24.23,24.14,24.18,16300.0,24.19,24.23,24.14,24.18,16300.0
2014-06-25 14:00:00,24.19,24.26,24.16,24.25,12900.0,24.19,24.26,24.16,24.25,12900.0
2014-06-25 14:30:00,24.25,24.27,24.17,24.18,16700.0,24.25,24.27,24.17,24.18,16700.0
2014-06-25 15:00:00,24.18,24.23,24.15,24.21,21300.0,24.18,24.23,24.15,24.21,21300.0
2014-06-25 15:30:00,24.23,24.27,24.14,24.2,60700.0,24.23,24.27,24.14,24.2,60700.0
2014-06-26 09:30:00,24.22,24.42,24.05,24.05,18100.0,24.22,24.42,24.05,24.05,18100.0
2014-06-26 10:00:00,24.04,24.15,23.93,24.09,9500.0,24.04,24.15,23.93,24.09,9500.0
2014-06-26 10:30:00,24.07,24.07,23.95,24.0,8800.0,24.07,24.07,23.95,24.0,8800.0
2014-06-26 11:00:00,24.02,24.12,24.02,24.12,5300.0,24.02,24.12,24.02,24.12,5300.0
2014-06-26 11:30:00,24.13,24.25,24.12,24.22,37200.0,24.13,24.25,24.12,24.22,37200.0
2014-06-26 12:00:00,24.23,24.26,24.19,24.23,12600.0,24.23,24.26,24.19,24.23,12600.0
2014-06-26 12:30:00,24.23,24.26,24.22,24.25,13900.0,24.23,24.26,24.22,24.25,13900.0
2014-06-26 13:00:00,24.25,24.34,24.23,24.34,15000.0,24.25,24.34,24.23,24.34,15000.0
2014-06-26 13:30:00,24.35,24.36,24.3,24.3,7100.0,24.35,24.36,24.3,24.3,7100.0
2014-06-26 14:00:00,24.3,24.31,24.26,24.31,8800.0,24.3,24.31,24.26,24.31,8800.0
2014-06-26 14:30:00,24.31,24.33,24.29,24.29,10200.0,24.31,24.33,24.29,24.29,10200.0
2014-06-26 15:00:00,24.29,24.29,24.22,24.24,7100.0,24.29,24.29,24.22,24.24,7100.0
2014-06-26 15:30:00,24.23,24.28,24.23,24.27,19300.0,24.23,24.28,24.23,24.27,19300.0
2014-06-27 09:30:00,24.13,24.5,24.13,24.3,17000.0,24.13,24.5,24.13,24.3,17000.0
2014-06-27 10:00:00,24.3,24.45,24.3,24.43,5500.0,24.3,24.45,24.3,24.43,5500.0
2014-06-27 10:30:00,24.43,24.5,24.38,24.48,7400.0,24.43,24.5,24.38,24.48,7400.0
2014-06-27 11:00:00,24.48,24.5,24.45,24.49,5800.0,24.48,24.5,24.45,24.49,5800.0
2014-06-27 11:30:00,24.49,24.5,24.38,24.4,9000.0,24.49,24.5,24.38,24.4,9000.0
2014-06-27 12:00:00,24.41,24.46,24.38,24.45,11200.0,24.41,24.46,24.38,24.45,11200.0
2014-06-27 12:30:00,24.45,24.45,24.24,24.27,15500.0,24.45,24.45,24.24,24.27,15500.0
2014-06-27 13:00:00,24.28,24.28,24.15,24.18,12800.0,24.28,24.28,24.15,24.18,12800.0
2014-06-27 13:30:00,24.19,24.29,24.15,24.27,14100.0,24.19,24.29,24.15,24.27,14100.0
2014-06-27 14:00:00,24.27,24.39,24.25,24.35,23000.0,24.27,24.39,24.25,24.35,23000.0
2014-06-27 14:30:00,24.34,24.41,24.32,24.36,10700.0,24.34,24.41,24.32,24.36,10700.0
2014-06-27 15:00:00,24.36,24.37,24.25,24.33,26200.0,24.36,24.37,24.25,24.33,26200.0
2014-06-27 15:30:00,24.33,24.48,24.04,24.1,258500.0,24.33,24.48,24.04,24.1,258500.0
2014-06-30 09:30:00,24.14,24.14,23.78,24.04,22900.0,24.14,24.14,23.78,24.04,22900.0
2014-06-30 10:00:00,24.05,24.07,23.7,23.73,23100.0,24.05,24.07,23.7,23.73,23100.0
2014-06-30 10:30:00,23.72,23.74,23.62,23.66,14000.0,23.72,23.74,23.62,23.66,14000.0
2014-06-30 11:00:00,23.66,23.83,23.63,23.83,13900.0,23.66,23.83,23.63,23.83,13900.0
2014-06-30 11:30:00,23.86,23.88,23.78,23.82,8700.0,23.86,23.88,23.78,23.82,8700.0
2014-06-30 12:00:00,23.85,23.96,23.84,23.96,4800.0,23.85,23.96,23.84,23.96,4800.0
2014-06-30 12:30:00,23.96,23.97,23.85,23.85,6500.0,23.96,23.97,23.85,23.85,6500.0
2014-06-30 13:00:00,23.86,23.88,23.81,23.87,7600.0,23.86,23.88,23.81,23.87,7600.0
2014-06-30 13:30:00,23.87,23.94,23.86,23.93,11700.0,23.87,23.94,23.86,23.93,11700.0
2014-06-30 14:00:00,23.93,24.02,23.9,24.02,16100.0,23.93,24.02,23.9,24.02,16100.0
2014-06-30 14:30:00,24.02,24.09,24.02,24.08,32800.0,24.02,24.09,24.02,24.08,32800.0
2014-06-30 15:00:00,24.08,24.1,24.01,24.02,17200.0,24.08,24.1,24.01,24.02,17200.0
2014-06-30 15:30:00,24.02,24.02,23.9,23.9,50500.0,24.02,24.02,23.9,23.9,50500.0
2014-07-01 09:30:00,23.94,24.16,23.89,24.07,8800.0,23.94,24.16,23.89,24.07,8800.0
2014-07-01 10:00:00,24.0,24.12,23.97,24.1,59300.0,24.0,24.12,23.97,24.1,59300.0
2014-07-01 10:30:00,24.11,24.24,24.08,24.19,24300.0,24.11,24.24,24.08,24.19,24300.0
2014-07-01 11:00:00,24.2,24.29,24.18,24.27,9900.0,24.2,24.29,24.18,24.27,9900.0
2014-07-01 11:30:00,24.28,24.3,24.18,24.22,5600.0,24.28,24.3,24.18,24.22,5600.0
2014-07-01 12:00:00,24.23,24.23,24.11,24.13,8100.0,24.23,24.23,24.11,24.13,8100.0
2014-07-01 12:30:00,24.14,24.24,24.13,24.24,7500.0,24.14,24.24,24.13,24.24,7500.0
2014-07-01 13:00:00,24.23,24.41,24.23,24.36,8800.0,24.23,24.41,24.23,24.36,8800.0
2014-07-01 13:30:00,24.37,24.37,24.27,24.33,7000.0,24.37,24.37,24.27,24.33,7000.0
2014-07-01 14:00:00,24.34,24.34,24.2,24.2,9800.0,24.34,24.34,24.2,24.2,9800.0
2014-07-01 14:30:00,24.2,24.23,24.1,24.16,14800.0,24.2,24.23,24.1,24.16,14800.0
2014-07-01 15:00:00,24.14,24.19,24.11,24.19,13400.0,24.14,24.19,24.11,24.19,13400.0
2014-07-01 15:30:00,24.18,24.18,24.1,24.1,84400.0,24.18,24.18,24.1,24.1,84400.0
2014-07-02 09:30:00,23.98,24.07,23.91,23.97,20300.0,23.98,24.07,23.91,23.97,20300.0
2014-07-02 10:00:00,23.99,23.99,23.85,23.85,26300.0,23.99,23.99,23.85,23.85,26300.0
2014-07-02 10:30:00,23.83,24.02,23.82,23.97,12200.0,23.83,24.02,23.82,23.97,12200.0
2014-07-02 11:00:00,23.99,23.99,23.83,23.92,12200.0,23.99,23.99,23.83,23.92,12200.0
2014-07-02 11:30:00,23.91,23.96,23.77,23.79,43800.0,23.91,23.96,23.77,23.79,43800.0
2014-07-02 12:00:00,23.78,23.8,23.67,23.74,26800.0,23.78,23.8,23.67,23.74,26800.0
2014-07-02 12:30:00,23.72,23.73,23.48,23.51,134400.0,23.72,23.73,23.48,23.51,134400.0
2014-07-02 13:00:00,23.53,23.55,23.45,23.47,40400.0,23.53,23.55,23.45,23.47,40400.0
2014-07-02 13:30:00,23.48,23.5,23.43,23.44,49400.0,23.48,23.5,23.43,23.44,49400.0
2014-07-02 14:00:00,23.46,23.46,23.3,23.46,37700.0,23.46,23.46,23.3,23.46,37700.0
2014-07-02 14:30:00,23.48,23.5,23.4,23.44,22000.0,23.48,23.5,23.4,23.44,22000.0
2014-07-02 15:00:00,23.45,23.46,23.33,23.45,37800.0,23.45,23.46,23.33,23.45,37800.0
2014-07-02 15:30:00,23.46,23.48,23.37,23.43,118000.0,23.46,23.48,23.37,23.43,118000.0
2014-07-03 09:30:00,23.42,23.76,23.42,23.59,13400.0,23.42,23.76,23.42,23.59,13400.0
2014-07-03 10:00:00,23.59,23.67,23.56,23.64,9900.0,23.59,23.67,23.56,23.64,9900.0
2014-07-03 10:30:00,23.66,23.67,23.59,23.66,29100.0,23.66,23.67,23.59,23.66,29100.0
2014-07-03 11:00:00,23.67,23.69,23.6,23.65,18800.0,23.67,23.69,23.6,23.65,18800.0
2014-07-03 11:30:00,23.65,23.66,23.61,23.61,41000.0,23.65,23.66,23.61,23.61,41000.0
2014-07-03 12:00:00,23.63,23.65,23.57,23.59,9800.0,23.63,23.65,23.57,23.59,9800.0
2014-07-03 12:30:00,23.59,23.61,23.52,23.57,37500.0,23.59,23.61,23.52,23.57,37500.0
2014-07-07 09:30:00,23.41,23.41,23.18,23.31,37000.0,23.41,23.41,23.18,23.31,37000.0
2014-07-07 10:00:00,23.32,23.41,23.26,23.3,26700.0,23.32,23.41,23.26,23.3,26700.0
2014-07-07 10:30:00,23.33,23.38,23.2,23.22,23600.0,23.33,23.38,23.2,23.22,23600.0
2014-07-07 11:00:00,23.21,23.21,23.1,23.11,8900.0,23.21,23.21,23.1,23.11,8900.0
2014-07-07 11:30:00,23.1,23.27,23.08,23.26,20200.0,23.1,23.27,23.08,23.26,20200.0
2014-07-07 12:00:00,23.26,23.34,23.23,23.32,28600.0,23.26,23.34,23.23,23.32,28600.0
2014-07-07 12:30:00,23.33,23.36,23.28,23.35,19800.0,23.33,23.36,23.28,23.35,19800.0
2014-07-07 13:00:00,23.34,23.41,23.31,23.32,17000.0,23.34,23.41,23.31,23.32,17000.0
2014-07-07 13:30:00,23.32,23.35,23.29,23.3,34400.0,23.32,23.35,23.29,23.3,34400.0
2014-07-07 14:00:00,23.3,23.31,23.24,23.31,12100.0,23.3,23.31,23.24,23.31,12100.0
2014-07-07 14:30:00,23.3,23.32,23.23,23.3,10100.0,23.3,23.32,23.23,23.3,10100.0
2014-07-07 15:00:00,23.31,23.32,23.23,23.3,20200.0,23.31,23.32,23.23,23.3,20200.0
2014-07-07 15:30:00,23.3,23.3,23.19,23.24,59800.0,23.3,23.3,23.19,23.24,59800.0
2014-07-08 09:30:00,23.21,23.31,23.1,23.14,73100.0,23.21,23.31,23.1,23.14,73100.0
2014-07-08 10:00:00,23.15,23.16,23.0,23.07,70100.0,23.15,23.16,23.0,23.07,70100.0
2014-07-08 10:30:00,23.06,23.22,23.04,23.21,34300.0,23.06,23.22,23.04,23.21,34300.0
2014-07-08 11:00:00,23.21,23.21,23.06,23.08,55400.0,23.21,23.21,23.06,23.08,55400.0
2014-07-08 11:30:00,23.07,23.11,23.05,23.06,58700.0,23.07,23.11,23.05,23.06,58700.0
2014-07-08 12:00:00,23.05,23.07,22.84,22.92,72600.0,23.05,23.07,22.84,22.92,72600.0
2014-07-08 12:30:00,22.93,23.15,22.93,23.03,41800.0,22.93,23.15,22.93,23.03,41800.0
2014-07-08 13:00:00,23.03,23.13,23.0,23.04,53600.0,23.03,23.13,23.0,23.04,53600.0
2014-07-08 13:30:00,23.05,23.07,22.98,22.98,55600.0,23.05,23.07,22.98,22.98,55600.0
2014-07-08 14:00:00,22.98,23.1,22.94,22.96,27900.0,22.98,23.1,22.94,22.96,27900.0
2014-07-08 14:30:00,22.96,23.07,22.96,22.98,77700.0,22.96,23.07,22.96,22.98,77700.0
2014-07-08 15:00:00,22.98,23.08,22.91,23.07,109800.0,22.98,23.08,22.91,23.07,109800.0
2014-07-08 15:30:00,23.03,23.07,22.99,23.03,106700.0,23.03,23.07,22.99,23.03,106700.0
2014-07-09 09:30:00,23.03,23.25,22.97,23.03,125800.0,23.03,23.25,22.97,23.03,125800.0
2014-07-09 10:00:00,23.04,23.17,22.98,23.14,47600.0,23.04,23.17,22.98,23.14,47600.0
2014-07-09 10:30:00,23.13,23.18,23.08,23.11,25500.0,23.13,23.18,23.08,23.11,25500.0
2014-07-09 11:00:00,23.11,23.12,22.92,23.1,56300.0,23.11,23.12,22.92,23.1,56300.0
2014-07-09 11:30:00,23.09,23.12,22.97,23.0,41000.0,23.09,23.12,22.97,23.0,41000.0
2014-07-09 12:00:00,23.0,23.07,22.86,23.04,42300.0,23.0,23.07,22.86,23.04,42300.0
2014-07-09 12:30:00,23.04,23.07,22.94,22.98,11400.0,23.04,23.07,22.94,22.98,11400.0
2014-07-09 13:00:00,22.98,22.98,22.91,22.91,8500.0,22.98,22.98,22.91,22.91,8500.0
2014-07-09 13:30:00,22.91,23.0,22.9,22.94,12200.0,22.91,23.0,22.9,22.94,12200.0
2014-07-09 14:00:00,22.93,23.13,22.92,23.0,33600.0,22.93,23.13,22.92,23.0,33600.0
2014-07-09 14:30:00,23.0,23.09,22.98,22.99,22200.0,23.0,23.09,22.98,22.99,22200.0
2014-07-09 15:00:00,23.0,23.06,22.95,22.99,32300.0,23.0,23.06,22.95,22.99,32300.0
2014-07-09 15:30:00,22.99,23.02,22.95,22.99,61300.0,22.99,23.02,22.95,22.99,61300.0
2014-07-10 09:30:00,22.58,22.74,22.43,22.73,32400.0,22.58,22.74,22.43,22.73,32400.0
2014-07-10 10:00:00,22.71,22.87,22.7,22.87,98000.0,22.71,22.87,22.7,22.87,98000.0
2014-07-10 10:30:00,22.89,22.94,22.82,22.94,12300.0,22.89,22.94,22.82,22.94,12300.0
2014-07-10 11:00:00,22.94,23.12,22.93,23.09,33400.0,22.94,23.12,22.93,23.09,33400.0
2014-07-10 11:30:00,23.07,23.1,22.98,23.1,14300.0,23.07,23.1,22.98,23.1,14300.0
2014-07-10 12:00:00,23.09,23.18,23.04,23.18,8200.0,23.09,23.18,23.04,23.18,8200.0
2014-07-10 12:30:00,23.17,23.22,23.15,23.17,8500.0,23.17,23.22,23.15,23.17,8500.0
2014-07-10 13:00:00,23.19,23.35,23.18,23.34,7300.0,23.19,23.35,23.18,23.34,7300.0
2014-07-10 13:30:00,23.35,23.4,23.33,23.34,13600.0,23.35,23.4,23.33,23.34,13600.0
2014-07-10 14:00:00,23.34,23.39,23.34,23.38,14600.0,23.34,23.39,23.34,23.38,14600.0
2014-07-10 14:30:00,23.36,23.37,23.26,23.27,15400.0,23.36,23.37,23.26,23.27,15400.0
2014-07-10 15:00:00,23.28,23.35,23.23,23.35,20500.0,23.28,23.35,23.23,23.35,20500.0
2014-07-10 15:30:00,23.36,23.42,23.24,23.25,65600.0,23.36,23.42,23.24,23.25,65600.0
2014-07-11 09:30:00,23.24,23.38,23.2,23.38,12200.0,23.24,23.38,23.2,23.38,12200.0
2014-07-11 10:00:00,23.36,23.4,23.28,23.3,9400.0,23.36,23.4,23.28,23.3,9400.0
2014-07-11 10:30:00,23.32,23.32,23.22,23.26,14600.0,23.32,23.32,23.22,23.26,14600.0
2014-07-11 11:00:00,23.25,23.29,23.2,23.26,14000.0,23.25,23.29,23.2,23.26,14000.0
2014-07-11 11:30:00,23.25,23.31,23.2,23.3,15500.0,23.25,23.31,23.2,23.3,15500.0
2014-07-11 12:00:00,23.31,23.37,23.29,23.33,8300.0,23.31,23.37,23.29,23.33,8300.0
2014-07-11 12:30:00,23.34,23.38,23.33,23.35,5900.0,23.34,23.38,23.33,23.35,5900.0
2014-07-11 13:00:00,23.35,23.42,23.33,23.39,11700.0,23.35,23.42,23.33,23.39,11700.0
2014-07-11 13:30:00,23.37,23.4,23.35,23.35,7800.0,23.37,23.4,23.35,23.35,7800.0
2014-07-11 14:00:00,23.35,23.39,23.33,23.39,14000.0,23.35,23.39,23.33,23.39,14000.0
2014-07-11 14:30:00,23.37,23.45,23.37,23.39,23600.0,23.37,23.45,23.37,23.39,23600.0
2014-07-11 15:00:00,23.4,23.46,23.35,23.43,20400.0,23.4,23.46,23.35,23.43,20400.0
2014-07-11 15:30:00,23.42,23.46,23.34,23.38,83100.0,23.42,23.46,23.34,23.38,83100.0
2014-07-14 09:30:00,23.58,23.73,23.48,23.52,18100.0,23.58,23.73,23.48,23.52,18100.0
2014-07-14 10:00:00,23.53,23.57,23.44,23.48,9000.0,23.53,23.57,23.44,23.48,9000.0
2014-07-14 10:30:00,23.49,23.6,23.49,23.58,17900.0,23.49,23.6,23.49,23.58,17900.0
2014-07-14 11:00:00,23.59,23.6,23.51,23.57,6800.0,23.59,23.6,23.51,23.57,6800.0
2014-07-14 11:30:00,23.58,23.61,23.53,23.57,9300.0,23.58,23.61,23.53,23.57,9300.0
2014-07-14 12:00:00,23.57,23.61,23.55,23.59,8900.0,23.57,23.61,23.55,23.59,8900.0
2014-07-14 12:30:00,23.59,23.59,23.5,23.55,14300.0,23.59,23.59,23.5,23.55,14300.0
2014-07-14 13:00:00,23.55,23.61,23.52,23.59,12400.0,23.55,23.61,23.52,23.59,12400.0
2014-07-14 13:30:00,23.58,23.6,23.54,23.57,14300.0,23.58,23.6,23.54,23.57,14300.0
2014-07-14 14:00:00,23.56,23.63,23.55,23.59,15600.0,23.56,23.63,23.55,23.59,15600.0
2014-07-14 14:30:00,23.58,23.6,23.54,23.57,28800.0,23.58,23.6,23.54,23.57,28800.0
2014-07-14 15:00:00,23.56,23.59,23.4,23.41,35400.0,23.56,23.59,23.4,23.41,35400.0
2014-07-14 15:30:00,23.4,23.48,23.4,23.44,45600.0,23.4,23.48,23.4,23.44,45600.0
2014-07-15 09:30:00,23.4,23.55,23.16,23.16,4200.0,23.4,23.55,23.16,23.16,4200.0
2014-07-15 10:00:00,23.2,23.29,23.03,23.06,13400.0,23.2,23.29,23.03,23.06,13400.0
2014-07-15 10:30:00,23.06,23.07,22.86,23.01,15500.0,23.06,23.07,22.86,23.01,15500.0
2014-07-15 11:00:00,22.97,23.04,22.92,22.95,6900.0,22.97,23.04,22.92,22.95,6900.0
2014-07-15 11:30:00,22.94,22.94,22.86,22.87,9400.0,22.94,22.94,22.86,22.87,9400.0
2014-07-15 12:00:00,22.86,23.11,22.83,23.09,14500.0,22.86,23.11,22.83,23.09,14500.0
2014-07-15 12:30:00,23.1,23.15,23.07,23.08,4900.0,23.1,23.15,23.07,23.08,4900.0
2014-07-15 13:00:00,23.08,23.2,23.08,23.18,11500.0,23.08,23.2,23.08,23.18,11500.0
2014-07-15 13:30:00,23.2,23.24,23.15,23.16,8600.0,23.2,23.24,23.15,23.16,8600.0
2014-07-15 14:00:00,23.18,23.18,23.05,23.09,9300.0,23.18,23.18,23.05,23.09,9300.0
2014-07-15 14:30:00,23.07,23.09,23.06,23.07,4400.0,23.07,23.09,23.06,23.07,4400.0
2014-07-15 15:00:00,23.08,23.08,22.99,23.05,19300.0,23.08,23.08,22.99,23.05,19300.0
2014-07-15 15:30:00,23.05,23.09,23.0,23.02,62500.0,23.05,23.09,23.0,23.02,62500.0
2014-07-16 09:30:00,23.05,23.14,22.93,23.04,5900.0,23.05,23.14,22.93,23.04,5900.0
2014-07-16 10:00:00,23.03,23.15,22.84,22.88,12200.0,23.03,23.15,22.84,22.88,12200.0
2014-07-16 10:30:00,22.88,22.96,22.81,22.87,21500.0,22.88,22.96,22.81,22.87,21500.0
2014-07-16 11:00:00,22.88,23.05,22.86,23.05,19900.0,22.88,23.05,22.86,23.05,19900.0
2014-07-16 11:30:00,23.04,23.07,23.0,23.05,14600.0,23.04,23.07,23.0,23.05,14600.0
2014-07-16 12:00:00,23.01,23.09,23.01,23.06,5600.0,23.01,23.09,23.01,23.06,5600.0
2014-07-16 12:30:00,23.05,23.08,23.0,23.08,7000.0,23.05,23.08,23.0,23.08,7000.0
2014-07-16 13:00:00,23.06,23.1,23.05,23.06,10500.0,23.06,23.1,23.05,23.06,10500.0
2014-07-16 13:30:00,23.05,23.11,23.05,23.07,5600.0,23.05,23.11,23.05,23.07,5600.0
2014-07-16 14:00:00,23.06,23.11,23.03,23.05,10600.0,23.06,23.11,23.03,23.05,10600.0
2014-07-16 14:30:00,23.05,23.08,22.98,22.99,17700.0,23.05,23.08,22.98,22.99,17700.0
2014-07-16 15:00:00,22.99,23.08,22.99,23.04,21400.0,22.99,23.08,22.99,23.04,21400.0
2014-07-16 15:30:00,23.04,23.04,22.91,22.93,59800.0,23.04,23.04,22.91,22.93,59800.0
2014-07-17 09:30:00,22.83,23.02,22.83,23.01,15500.0,22.83,23.02,22.83,23.01,15500.0
2014-07-17 10:00:00,23.04,23.09,22.98,23.03,23700.0,23.04,23.09,22.98,23.03,23700.0
2014-07-17 10:30:00,23.05,23.05,22.99,23.0,12500.0,23.05,23.05,22.99,23.0,12500.0
2014-07-17 11:00:00,23.0,23.04,22.81,22.86,28100.0,23.0,23.04,22.81,22.86,28100.0
2014-07-17 11:30:00,22.86,22.99,22.8,22.98,20500.0,22.86,22.99,22.8,22.98,20500.0
2014-07-17 12:00:00,22.97,23.04,22.96,23.01,17400.0,22.97,23.04,22.96,23.01,17400.0
2014-07-17 12:30:00,23.0,23.0,22.96,22.97,7900.0,23.0,23.0,22.96,22.97,7900.0
2014-07-17 13:00:00,22.96,23.0,22.93,22.94,5100.0,22.96,23.0,22.93,22.94,5100.0
2014-07-17 13:30:00,22.95,22.99,22.81,22.81,8700.0,22.95,22.99,22.81,22.81,8700.0
2014-07-17 14:00:00,22.82,22.85,22.75,22.8,17500.0,22.82,22.85,22.75,22.8,17500.0
2014-07-17 14:30:00,22.8,22.86,22.79,22.81,21600.0,22.8,22.86,22.79,22.81,21600.0
2014-07-17 15:00:00,22.79,22.8,22.6,22.65,42100.0,22.79,22.8,22.6,22.65,42100.0
2014-07-17 15:30:00,22.65,22.68,22.56,22.58,82000.0,22.65,22.68,22.56,22.58,82000.0
2014-07-18 09:30:00,22.73,22.83,22.61,22.8,50400.0,22.73,22.83,22.61,22.8,50400.0
2014-07-18 10:00:00,22.78,22.83,22.7,22.75,8800.0,22.78,22.83,22.7,22.75,8800.0
2014-07-18 10:30:00,22.76,22.94,22.76,22.94,22200.0,22.76,22.94,22.76,22.94,22200.0
2014-07-18 11:00:00,22.94,22.98,22.92,22.93,6300.0,22.94,22.98,22.92,22.93,6300.0
2014-07-18 11:30:00,22.94,23.04,22.92,23.03,13600.0,22.94,23.04,22.92,23.03,13600.0
2014-07-18 12:00:00,23.03,23.29,23.03,23.29,22100.0,23.03,23.29,23.03,23.29,22100.0
2014-07-18 12:30:00,23.29,23.34,23.2,23.23,46600.0,23.29,23.34,23.2,23.23,46600.0
2014-07-18 13:00:00,23.23,23.32,23.19,23.27,21700.0,23.23,23.32,23.19,23.27,21700.0
2014-07-18 13:30:00,23.27,23.29,23.21,23.26,17300.0,23.27,23.29,23.21,23.26,17300.0
2014-07-18 14:00:00,23.26,23.3,23.23,23.23,61000.0,23.26,23.3,23.23,23.23,61000.0
2014-07-18 14:30:00,23.22,23.23,23.15,23.16,16900.0,23.22,23.23,23.15,23.16,16900.0
2014-07-18 15:00:00,23.15,23.24,23.15,23.22,21500.0,23.15,23.24,23.15,23.22,21500.0
2014-07-18 15:30:00,23.21,23.25,23.01,23.09,135800.0,23.21,23.25,23.01,23.09,135800.0
2014-07-21 09:30:00,22.94,22.95,22.68,22.85,11500.0,22.94,22.95,22.68,22.85,11500.0
2014-07-21 10:00:00,22.81,22.81,22.65,22.69,9600.0,22.81,22.81,22.65,22.69,9600.0
2014-07-21 10:30:00,22.67,22.71,22.58,22.71,15300.0,22.67,22.71,22.58,22.71,15300.0
2014-07-21 11:00:00,22.69,22.83,22.66,22.83,5300.0,22.69,22.83,22.66,22.83,5300.0
2014-07-21 11:30:00,22.82,22.84,22.69,22.76,31300.0,22.82,22.84,22.69,22.76,31300.0
2014-07-21 12:00:00,22.76,22.76,22.69,22.74,4700.0,22.76,22.76,22.69,22.74,4700.0
2014-07-21 12:30:00,22.73,22.75,22.68,22.7,5400.0,22.73,22.75,22.68,22.7,5400.0
2014-07-21 13:00:00,22.72,22.79,22.7,22.77,8600.0,22.72,22.79,22.7,22.77,8600.0
2014-07-21 13:30:00,22.77,22.82,22.76,22.78,5000.0,22.77,22.82,22.76,22.78,5000.0
2014-07-21 14:00:00,22.78,22.84,22.77,22.77,3700.0,22.78,22.84,22.77,22.77,3700.0
2014-07-21 14:30:00,22.78,22.82,22.76,22.8,5500.0,22.78,22.82,22.76,22.8,5500.0
2014-07-21 15:00:00,22.81,22.86,22.78,22.84,9100.0,22.81,22.86,22.78,22.84,9100.0
2014-07-21 15:30:00,22.83,22.85,22.78,22.82,64000.0,22.83,22.85,22.78,22.82,64000.0
2014-07-22 09:30:00,22.84,23.15,22.81,23.15,12400.0,22.84,23.15,22.81,23.15,12400.0
2014-07-22 10:00:00,23.11,23.21,23.11,23.21,3700.0,23.11,23.21,23.11,23.21,3700.0
2014-07-22 10:30:00,23.19,23.19,23.07,23.09,2700.0,23.19,23.19,23.07,23.09,2700.0
2014-07-22 11:00:00,23.11,23.14,23.05,23.06,6600.0,23.11,23.14,23.05,23.06,6600.0
2014-07-22 11:30:00,23.06,23.23,23.05,23.19,11200.0,23.06,23.23,23.05,23.19,11200.0
2014-07-22 12:00:00,23.19,23.21,23.17,23.19,4800.0,23.19,23.21,23.17,23.19,4800.0
2014-07-22 12:30:00,23.18,23.22,23.14,23.21,6600.0,23.18,23.22,23.14,23.21,6600.0
2014-07-22 13:00:00,23.21,23.21,23.18,23.21,2400.0,23.21,23.21,23.18,23.21,2400.0
2014-07-22 13:30:00,23.2,23.2,23.14,23.18,9000.0,23.2,23.2,23.14,23.18,9000.0
2014-07-22 14:00:00,23.19,23.22,23.18,23.2,8000.0,23.19,23.22,23.18,23.2,8000.0
2014-07-22 14:30:00,23.19,23.19,23.01,23.14,18300.0,23.19,23.19,23.01,23.14,18300.0
2014-07-22 15:00:00,23.12,23.23,23.1,23.23,40000.0,23.12,23.23,23.1,23.23,40000.0
2014-07-22 15:30:00,23.23,23.31,23.21,23.3,71600.0,23.23,23.31,23.21,23.3,71600.0
2014-07-23 09:30:00,23.36,23.36,23.2,23.3,7900.0,23.36,23.36,23.2,23.3,7900.0
2014-07-23 10:00:00,23.29,23.33,23.25,23.27,6900.0,23.29,23.33,23.25,23.27,6900.0
2014-07-23 10:30:00,23.31,23.36,23.28,23.35,9400.0,23.31,23.36,23.28,23.35,9400.0
2014-07-23 11:00:00,23.35,23.43,23.35,23.41,8500.0,23.35,23.43,23.35,23.41,8500.0
2014-07-23 11:30:00,23.41,23.51,23.41,23.51,14700.0,23.41,23.51,23.41,23.51,14700.0
2014-07-23 12:00:00,23.5,23.54,23.45,23.46,11900.0,23.5,23.54,23.45,23.46,11900.0
2014-07-23 12:30:00,23.47,23.47,23.34,23.41,15000.0,23.47,23.47,23.34,23.41,15000.0
2014-07-23 13:00:00,23.42,23.45,23.38,23.43,5000.0,23.42,23.45,23.38,23.43,5000.0
2014-07-23 13:30:00,23.42,23.46,23.39,23.44,4100.0,23.42,23.46,23.39,23.44,4100.0
2014-07-23 14:00:00,23.4,23.44,23.38,23.42,7400.0,23.4,23.44,23.38,23.42,7400.0
2014-07-23 14:30:00,23.39,23.43,23.38,23.41,12200.0,23.39,23.43,23.38,23.41,12200.0
2014-07-23 15:00:00,23.41,23.44,23.39,23.44,9800.0,23.41,23.44,23.39,23.44,9800.0
2014-07-23 15:30:00,23.43,23.47,23.42,23.44,48600.0,23.43,23.47,23.42,23.44,48600.0
2014-07-24 09:30:00,23.45,23.76,23.33,23.37,11600.0,23.45,23.76,23.33,23.37,11600.0
2014-07-24 10:00:00,23.34,23.42,23.28,23.33,16700.0,23.34,23.42,23.28,23.33,16700.0
2014-07-24 10:30:00,23.3,23.33,23.21,23.25,6200.0,23.3,23.33,23.21,23.25,6200.0
2014-07-24 11:00:00,23.27,23.33,23.23,23.33,5200.0,23.27,23.33,23.23,23.33,5200.0
2014-07-24 11:30:00,23.3,23.32,23.25,23.26,5200.0,23.3,23.32,23.25,23.26,5200.0
2014-07-24 12:00:00,23.25,23.55,23.24,23.45,24700.0,23.25,23.55,23.24,23.45,24700.0
2014-07-24 12:30:00,23.44,23.45,23.34,23.35,8500.0,23.44,23.45,23.34,23.35,8500.0
2014-07-24 13:00:00,23.34,23.45,23.2,23.37,21200.0,23.34,23.45,23.2,23.37,21200.0
2014-07-24 13:30:00,23.35,23.37,23.26,23.31,13900.0,23.35,23.37,23.26,23.31,13900.0
2014-07-24 14:00:00,23.32,23.33,23.25,23.28,19200.0,23.32,23.33,23.25,23.28,19200.0
2014-07-24 14:30:00,23.28,23.3,23.22,23.3,13200.0,23.28,23.3,23.22,23.3,13200.0
2014-07-24 15:00:00,23.26,23.27,23.2,23.21,28200.0,23.26,23.27,23.2,23.21,28200.0
2014-07-24 15:30:00,23.22,23.42,23.22,23.24,42000.0,23.22,23.42,23.22,23.24,42000.0
2014-07-25 09:30:00,23.07,23.17,23.0,23.05,23300.0,23.07,23.17,23.0,23.05,23300.0
2014-07-25 10:00:00,23.08,23.09,23.0,23.0,10800.0,23.08,23.09,23.0,23.0,10800.0
2014-07-25 10:30:00,23.0,23.03,22.99,23.0,20400.0,23.0,23.03,22.99,23.0,20400.0
2014-07-25 11:00:00,23.01,23.04,22.95,22.95,23900.0,23.01,23.04,22.95,22.95,23900.0
2014-07-25 11:30:00,22.95,22.97,22.9,22.96,30600.0,22.95,22.97,22.9,22.96,30600.0
2014-07-25 12:00:00,22.96,23.08,22.96,23.06,17600.0,22.96,23.08,22.96,23.06,17600.0
2014-07-25 12:30:00,23.06,23.2,23.06,23.19,9400.0,23.06,23.2,23.06,23.19,9400.0
2014-07-25 13:00:00,23.18,23.2,23.15,23.16,5200.0,23.18,23.2,23.15,23.16,5200.0
2014-07-25 13:30:00,23.18,23.18,23.07,23.07,7700.0,23.18,23.18,23.07,23.07,7700.0
2014-07-25 14:00:00,23.06,23.1,23.05,23.1,7400.0,23.06,23.1,23.05,23.1,7400.0
2014-07-25 14:30:00,23.1,23.1,23.04,23.08,9700.0,23.1,23.1,23.04,23.08,9700.0
2014-07-25 15:00:00,23.08,23.13,23.02,23.03,13200.0,23.08,23.13,23.02,23.03,13200.0
2014-07-25 15:30:00,23.02,23.02,22.93,23.01,52000.0,23.02,23.02,22.93,23.01,52000.0
2014-07-28 09:30:00,23.02,23.02,22.65,22.76,44100.0,23.02,23.02,22.65,22.76,44100.0
2014-07-28 10:00:00,22.77,22.79,22.48,22.57,61900.0,22.77,22.79,22.48,22.57,61900.0
2014-07-28 10:30:00,22.57,22.75,22.57,22.7,19000.0,22.57,22.75,22.57,22.7,19000.0
2014-07-28 11:00:00,22.7,22.72,22.65,22.68,40000.0,22.7,22.72,22.65,22.68,40000.0
2014-07-28 11:30:00,22.67,22.68,22.6,22.6,11700.0,22.67,22.68,22.6,22.6,11700.0
2014-07-28 12:00:00,22.6,22.68,22.59,22.6,13000.0,22.6,22.68,22.59,22.6,13000.0
2014-07-28 12:30:00,22.61,22.65,22.56,22.63,27500.0,22.61,22.65,22.56,22.63,27500.0
2014-07-28 13:00:00,22.63,22.76,22.61,22.7,51000.0,22.63,22.76,22.61,22.7,51000.0
2014-07-28 13:30:00,22.7,22.83,22.68,22.79,158800.0,22.7,22.83,22.68,22.79,158800.0
2014-07-28 14:00:00,22.79,22.8,22.74,22.75,23700.0,22.79,22.8,22.74,22.75,23700.0
2014-07-28 14:30:00,22.74,22.74,22.68,22.69,51100.0,22.74,22.74,22.68,22.69,51100.0
2014-07-28 15:00:00,22.7,22.74,22.6,22.7,108000.0,22.7,22.74,22.6,22.7,108000.0
2014-07-28 15:30:00,22.7,22.76,22.66,22.67,102000.0,22.7,22.76,22.66,22.67,102000.0
2014-07-29 09:30:00,22.67,22.8,22.63,22.64,56600.0,22.67,22.8,22.63,22.64,56600.0
2014-07-29 10:00:00,22.66,22.73,22.58,22.69,102800.0,22.66,22.73,22.58,22.69,102800.0
2014-07-29 10:30:00,22.68,22.78,22.66,22.66,48300.0,22.68,22.78,22.66,22.66,48300.0
2014-07-29 11:00:00,22.66,22.66,22.51,22.61,10600.0,22.66,22.66,22.51,22.61,10600.0
2014-07-29 11:30:00,22.58,22.61,22.51,22.58,92200.0,22.58,22.61,22.51,22.58,92200.0
2014-07-29 12:00:00,22.57,22.6,22.54,22.54,24300.0,22.57,22.6,22.54,22.54,24300.0
2014-07-29 12:30:00,22.55,22.58,22.54,22.55,25900.0,22.55,22.58,22.54,22.55,25900.0
2014-07-29 13:00:00,22.55,22.68,22.53,22.65,35400.0,22.55,22.68,22.53,22.65,35400.0
2014-07-29 13:30:00,22.65,22.65,22.55,22.55,21500.0,22.65,22.65,22.55,22.55,21500.0
2014-07-29 14:00:00,22.55,22.55,22.5,22.5,92400.0,22.55,22.55,22.5,22.5,92400.0
2014-07-29 14:30:00,22.5,22.52,22.4,22.41,53700.0,22.5,22.52,22.4,22.41,53700.0
2014-07-29 15:00:00,22.41,22.51,22.39,22.46,76300.0,22.41,22.51,22.39,22.46,76300.0
2014-07-29 15:30:00,22.46,22.47,22.36,22.37,86700.0,22.46,22.47,22.36,22.37,86700.0
2014-07-30 09:30:00,22.6,23.31,22.55,23.09,95500.0,22.6,23.31,22.55,23.09,95500.0
2014-07-30 10:00:00,23.09,23.13,22.87,23.02,45300.0,23.09,23.13,22.87,23.02,45300.0
2014-07-30 10:30:00,23.01,23.05,22.88,22.98,14600.0,23.01,23.05,22.88,22.98,14600.0
2014-07-30 11:00:00,22.99,23.02,22.95,23.0,22000.0,22.99,23.02,22.95,23.0,22000.0
2014-07-30 11:30:00,23.0,23.02,22.98,23.0,60800.0,23.0,23.02,22.98,23.0,60800.0
2014-07-30 12:00:00,23.0,23.01,22.98,23.0,18100.0,23.0,23.01,22.98,23.0,18100.0
2014-07-30 12:30:00,22.98,23.11,22.98,23.09,16000.0,22.98,23.11,22.98,23.09,16000.0
2014-07-30 13:00:00,23.08,23.08,22.99,23.04,23600.0,23.08,23.08,22.99,23.04,23600.0
2014-07-30 13:30:00,23.05,23.11,23.05,23.09,7100.0,23.05,23.11,23.05,23.09,7100.0
2014-07-30 14:00:00,23.1,23.24,23.08,23.16,16800.0,23.1,23.24,23.08,23.16,16800.0
2014-07-30 14:30:00,23.16,23.19,23.13,23.18,16600.0,23.16,23.19,23.13,23.18,16600.0
2014-07-30 15:00:00,23.16,23.22,23.14,23.2,22500.0,23.16,23.22,23.14,23.2,22500.0
2014-07-30 15:30:00,23.21,23.23,23.07,23.11,86500.0,23.21,23.23,23.07,23.11,86500.0
2014-07-31 09:30:00,22.87,22.94,22.73,22.75,25300.0,22.87,22.94,22.73,22.75,25300.0
2014-07-31 10:00:00,22.74,22.83,22.63,22.63,33300.0,22.74,22.83,22.63,22.63,33300.0
2014-07-31 10:30:00,22.68,22.81,22.43,22.45,70700.0,22.68,22.81,22.43,22.45,70700.0
2014-07-31 11:00:00,22.46,22.61,22.46,22.47,8400.0,22.46,22.61,22.46,22.47,8400.0
2014-07-31 11:30:00,22.46,22.56,22.44,22.5,19400.0,22.46,22.56,22.44,22.5,19400.0
2014-07-31 12:00:00,22.5,22.63,22.5,22.63,52600.0,22.5,22.63,22.5,22.63,52600.0
2014-07-31 12:30:00,22.64,22.7,22.63,22.65,9400.0,22.64,22.7,22.63,22.65,9400.0
2014-07-31 13:00:00,22.7,22.74,22.68,22.71,5600.0,22.7,22.74,22.68,22.71,5600.0
2014-07-31 13:30:00,22.75,22.82,22.73,22.75,5000.0,22.75,22.82,22.73,22.75,5000.0
2014-07-31 14:00:00,22.75,22.79,22.66,22.67,12500.0,22.75,22.79,22.66,22.67,12500.0
2014-07-31 14:30:00,22.66,22.66,22.49,22.49,24400.0,22.66,22.66,22.49,22.49,24400.0
2014-07-31 15:00:00,22.49,22.52,22.33,22.35,93200.0,22.49,22.52,22.33,22.35,93200.0
2014-07-31 15:30:00,22.36,22.43,22.29,22.31,150100.0,22.36,22.43,22.29,22.31,150100.0
2014-08-01 09:30:00,22.36,22.64,22.31,22.61,11100.0,22.36,22.64,22.31,22.61,11100.0
2014-08-01 10:00:00,22.62,22.62,22.25,22.29,8100.0,22.62,22.62,22.25,22.29,8100.0
2014-08-01 10:30:00,22.27,22.42,22.24,22.31,8700.0,22.27,22.42,22.24,22.31,8700.0
2014-08-01 11:00:00,22.27,22.27,22.15,22.16,23900.0,22.27,22.27,22.15,22.16,23900.0
2014-08-01 11:30:00,22.16,22.24,22.05,22.07,26100.0,22.16,22.24,22.05,22.07,26100.0
2014-08-01 12:00:00,22.09,22.24,22.05,22.19,13200.0,22.09,22.24,22.05,22.19,13200.0
2014-08-01 12:30:00,22.19,22.22,22.16,22.2,8100.0,22.19,22.22,22.16,22.2,8100.0
2014-08-01 13:00:00,22.21,22.21,22.06,22.18,17200.0,22.21,22.21,22.06,22.18,17200.0
2014-08-01 13:30:00,22.19,22.19,22.08,22.09,15100.0,22.19,22.19,22.08,22.09,15100.0
2014-08-01 14:00:00,22.09,22.2,22.09,22.16,24300.0,22.09,22.2,22.09,22.16,24300.0
2014-08-01 14:30:00,22.16,22.27,22.08,22.17,34700.0,22.16,22.27,22.08,22.17,34700.0
2014-08-01 15:00:00,22.15,22.29,22.14,22.23,37100.0,22.15,22.29,22.14,22.23,37100.0
2014-08-01 15:30:00,22.23,22.24,22.13,22.18,89900.0,22.23,22.24,22.13,22.18,89900.0
2014-08-04 09:30:00,22.28,22.3,22.08,22.14,29400.0,22.28,22.3,22.08,22.14,29400.0
2014-08-04 10:00:00,22.12,22.39,22.09,22.32,267300.0,22.12,22.39,22.09,22.32,267300.0
2014-08-04 10:30:00,22.36,22.36,22.09,22.19,48700.0,22.36,22.36,22.09,22.19,48700.0
2014-08-04 11:00:00,22.15,22.28,22.1,22.21,12300.0,22.15,22.28,22.1,22.21,12300.0
2014-08-04 11:30:00,22.22,22.35,22.22,22.35,10900.0,22.22,22.35,22.22,22.35,10900.0
2014-08-04 12:00:00,22.35,22.42,22.3,22.39,29800.0,22.35,22.42,22.3,22.39,29800.0
2014-08-04 12:30:00,22.37,22.4,22.27,22.3,15700.0,22.37,22.4,22.27,22.3,15700.0
2014-08-04 13:00:00,22.3,22.34,22.26,22.26,20100.0,22.3,22.34,22.26,22.26,20100.0
2014-08-04 13:30:00,22.25,22.3,22.23,22.28,20000.0,22.25,22.3,22.23,22.28,20000.0
2014-08-04 14:00:00,22.25,22.27,22.14,22.14,20300.0,22.25,22.27,22.14,22.14,20300.0
2014-08-04 14:30:00,22.14,22.18,22.12,22.16,34200.0,22.14,22.18,22.12,22.16,34200.0
2014-08-04 15:00:00,22.15,22.23,22.14,22.17,75600.0,22.15,22.23,22.14,22.17,75600.0
2014-08-04 15:30:00,22.17,22.26,22.16,22.24,139500.0,22.17,22.26,22.16,22.24,139500.0
2014-08-05 09:30:00,22.14,22.31,22.09,22.31,19600.0,22.14,22.31,22.09,22.31,19600.0
2014-08-05 10:00:00,22.29,22.39,22.24,22.36,12100.0,22.29,22.39,22.24,22.36,12100.0
2014-08-05 10:30:00,22.35,22.44,22.22,22.28,13000.0,22.35,22.44,22.22,22.28,13000.0
2014-08-05 11:00:00,22.3,22.5,22.27,22.44,24000.0,22.3,22.5,22.27,22.44,24000.0
2014-08-05 11:30:00,22.48,22.67,22.39,22.66,52200.0,22.48,22.67,22.39,22.66,52200.0
2014-08-05 12:00:00,22.66,22.75,22.59,22.64,42400.0,22.66,22.75,22.59,22.64,42400.0
2014-08-05 12:30:00,22.66,22.67,22.59,22.66,35500.0,22.66,22.67,22.59,22.66,35500.0
2014-08-05 13:00:00,22.68,22.77,22.55,22.72,57400.0,22.68,22.77,22.55,22.72,57400.0
2014-08-05 13:30:00,22.73,22.73,22.29,22.38,100900.0,22.73,22.73,22.29,22.38,100900.0
2014-08-05 14:00:00,22.39,22.6,22.27,22.55,55300.0,22.39,22.6,22.27,22.55,55300.0
2014-08-05 14:30:00,22.57,22.62,22.48,22.55,42300.0,22.57,22.62,22.48,22.55,42300.0
2014-08-05 15:00:00,22.5,22.54,22.44,22.45,63000.0,22.5,22.54,22.44,22.45,63000.0
2014-08-05 15:30:00,22.46,22.62,22.4,22.56,131500.0,22.46,22.62,22.4,22.56,131500.0
2014-08-06 09:30:00,18.72,18.84,17.45,18.2,2188700.0,18.72,18.84,17.45,18.2,2188700.0
2014-08-06 10:00:00,18.21,18.65,18.19,18.45,969000.0,18.21,18.65,18.19,18.45,969000.0
2014-08-06 10:30:00,18.45,18.74,18.3,18.61,291700.0,18.45,18.74,18.3,18.61,291700.0
2014-08-06 11:00:00,18.63,18.68,18.46,18.5,286000.0,18.63,18.68,18.46,18.5,286000.0
2014-08-06 11:30:00,18.51,18.86,18.39,18.85,260700.0,18.51,18.86,18.39,18.85,260700.0
2014-08-06 12:00:00,18.85,18.92,18.77,18.88,230300.0,18.85,18.92,18.77,18.88,230300.0
2014-08-06 12:30:00,18.88,19.07,18.88,18.99,264400.0,18.88,19.07,18.88,18.99,264400.0
2014-08-06 13:00:00,19.0,19.01,18.55,18.66,207200.0,19.0,19.01,18.55,18.66,207200.0
2014-08-06 13:30:00,18.63,18.73,18.52,18.52,122300.0,18.63,18.73,18.52,18.52,122300.0
2014-08-06 14:00:00,18.52,18.56,18.41,18.48,201200.0,18.52,18.56,18.41,18.48,201200.0
2014-08-06 14:30:00,18.48,18.68,18.48,18.51,130600.0,18.48,18.68,18.48,18.51,130600.0
2014-08-06 15:00:00,18.5,18.57,18.49,18.54,188900.0,18.5,18.57,18.49,18.54,188900.0
2014-08-06 15:30:00,18.54,18.6,18.44,18.52,459900.0,18.54,18.6,18.44,18.52,459900.0
2014-08-07 09:30:00,18.58,19.4,18.57,19.37,173700.0,18.58,19.4,18.57,19.37,173700.0
2014-08-07 10:00:00,19.32,19.38,18.99,19.0,112300.0,19.32,19.38,18.99,19.0,112300.0
2014-08-07 10:30:00,19.01,19.1,18.96,19.02,163200.0,19.01,19.1,18.96,19.02,163200.0
2014-08-07 11:00:00,19.01,19.02,18.86,18.92,96700.0,19.01,19.02,18.86,18.92,96700.0
2014-08-07 11:30:00,18.92,18.96,18.85,18.92,38000.0,18.92,18.96,18.85,18.92,38000.0
2014-08-07 12:00:00,18.92,18.95,18.88,18.91,37100.0,18.92,18.95,18.88,18.91,37100.0
2014-08-07 12:30:00,18.91,18.95,18.86,18.94,75200.0,18.91,18.95,18.86,18.94,75200.0
2014-08-07 13:00:00,18.94,19.01,18.94,18.94,37100.0,18.94,19.01,18.94,18.94,37100.0
2014-08-07 13:30:00,18.94,19.01,18.94,18.99,38400.0,18.94,19.01,18.94,18.99,38400.0
2014-08-07 14:00:00,19.0,19.0,18.94,18.94,122900.0,19.0,19.0,18.94,18.94,122900.0
2014-08-07 14:30:00,18.94,18.97,18.88,18.9,150400.0,18.94,18.97,18.88,18.9,150400.0
2014-08-07 15:00:00,18.89,18.98,18.85,18.97,73000.0,18.89,18.98,18.85,18.97,73000.0
2014-08-07 15:30:00,18.98,19.12,18.92,19.09,205800.0,18.98,19.12,18.92,19.09,205800.0
2014-08-08 09:30:00,19.06,19.24,18.93,19.05,75400.0,19.06,19.24,18.93,19.05,75400.0
2014-08-08 10:00:00,19.05,19.1,18.99,19.02,54500.0,19.05,19.1,18.99,19.02,54500.0
2014-08-08 10:30:00,19.02,19.08,18.99,19.07,53400.0,19.02,19.08,18.99,19.07,53400.0
2014-08-08 11:00:00,19.08,19.17,19.05,19.15,36200.0,19.08,19.17,19.05,19.15,36200.0
2014-08-08 11:30:00,19.16,19.22,19.13,19.22,26100.0,19.16,19.22,19.13,19.22,26100.0
2014-08-08 12:00:00,19.21,19.21,19.12,19.18,31800.0,19.21,19.21,19.12,19.18,31800.0
2014-08-08 12:30:00,19.16,19.22,19.15,19.18,23400.0,19.16,19.22,19.15,19.18,23400.0
2014-08-08 13:00:00,19.18,19.33,19.17,19.3,31700.0,19.18,19.33,19.17,19.3,31700.0
2014-08-08 13:30:00,19.3,19.34,19.26,19.34,31800.0,19.3,19.34,19.26,19.34,31800.0
2014-08-08 14:00:00,19.33,19.46,19.33,19.44,42300.0,19.33,19.46,19.33,19.44,42300.0
2014-08-08 14:30:00,19.44,19.44,19.3,19.3,77100.0,19.44,19.44,19.3,19.3,77100.0
2014-08-08 15:00:00,19.3,19.35,19.23,19.29,64600.0,19.3,19.35,19.23,19.29,64600.0
2014-08-08 15:30:00,19.28,19.31,19.23,19.29,104100.0,19.28,19.31,19.23,19.29,104100.0
2014-08-11 09:30:00,19.44,19.44,19.21,19.25,24600.0,19.44,19.44,19.21,19.25,24600.0
2014-08-11 10:00:00,19.27,19.36,19.25,19.35,22400.0,19.27,19.36,19.25,19.35,22400.0
2014-08-11 10:30:00,19.35,19.36,19.25,19.27,22400.0,19.35,19.36,19.25,19.27,22400.0
2014-08-11 11:00:00,19.3,19.3,19.18,19.18,46200.0,19.3,19.3,19.18,19.18,46200.0
2014-08-11 11:30:00,19.19,19.19,19.11,19.16,45700.0,19.19,19.19,19.11,19.16,45700.0
2014-08-11 12:00:00,19.15,19.16,19.11,19.12,23100.0,19.15,19.16,19.11,19.12,23100.0
2014-08-11 12:30:00,19.12,19.16,19.1,19.12,12800.0,19.12,19.16,19.1,19.12,12800.0
2014-08-11 13:00:00,19.11,19.16,19.11,19.13,11000.0,19.11,19.16,19.11,19.13,11000.0
2014-08-11 13:30:00,19.14,19.14,19.01,19.01,140500.0,19.14,19.14,19.01,19.01,140500.0
2014-08-11 14:00:00,19.01,19.02,18.9,18.9,56300.0,19.01,19.02,18.9,18.9,56300.0
2014-08-11 14:30:00,18.9,19.01,18.88,19.0,108600.0,18.9,19.01,18.88,19.0,108600.0
2014-08-11 15:00:00,19.0,19.02,18.94,18.94,47200.0,19.0,19.02,18.94,18.94,47200.0
2014-08-11 15:30:00,18.94,19.01,18.9,19.01,88400.0,18.94,19.01,18.9,19.01,88400.0
2014-08-12 09:30:00,18.89,19.13,18.89,18.99,93700.0,18.89,19.13,18.89,18.99,93700.0
2014-08-12 10:00:00,19.0,19.01,18.91,18.92,52600.0,19.0,19.01,18.91,18.92,52600.0
2014-08-12 10:30:00,18.91,18.92,18.67,18.67,63200.0,18.91,18.92,18.67,18.67,63200.0
2014-08-12 11:00:00,18.67,18.67,18.55,18.58,51200.0,18.67,18.67,18.55,18.58,51200.0
2014-08-12 11:30:00,18.59,18.71,18.58,18.71,35300.0,18.59,18.71,18.58,18.71,35300.0
2014-08-12 12:00:00,18.71,18.74,18.63,18.69,52300.0,18.71,18.74,18.63,18.69,52300.0
2014-08-12 12:30:00,18.68,18.74,18.68,18.73,19800.0,18.68,18.74,18.68,18.73,19800.0
2014-08-12 13:00:00,18.73,18.76,18.72,18.73,18700.0,18.73,18.76,18.72,18.73,18700.0
2014-08-12 13:30:00,18.73,18.73,18.65,18.66,23700.0,18.73,18.73,18.65,18.66,23700.0
2014-08-12 14:00:00,18.66,18.66,18.47,18.5,123000.0,18.66,18.66,18.47,18.5,123000.0
2014-08-12 14:30:00,18.49,18.51,18.46,18.49,72300.0,18.49,18.51,18.46,18.49,72300.0
2014-08-12 15:00:00,18.5,18.51,18.46,18.48,127000.0,18.5,18.51,18.46,18.48,127000.0
2014-08-12 15:30:00,18.48,18.57,18.47,18.52,242700.0,18.48,18.57,18.47,18.52,242700.0
2014-08-13 09:30:00,18.49,18.72,18.44,18.58,68000.0,18.49,18.72,18.44,18.58,68000.0
2014-08-13 10:00:00,18.6,18.79,18.59,18.79,69300.0,18.6,18.79,18.59,18.79,69300.0
2014-08-13 10:30:00,18.79,18.92,18.79,18.9,22400.0,18.79,18.92,18.79,18.9,22400.0
2014-08-13 11:00:00,18.9,19.02,18.89,19.02,41000.0,18.9,19.02,18.89,19.02,41000.0
2014-08-13 11:30:00,19.02,19.13,19.02,19.07,13500.0,19.02,19.13,19.02,19.07,13500.0
2014-08-13 12:00:00,19.07,19.09,18.95,18.99,86900.0,19.07,19.09,18.95,18.99,86900.0
2014-08-13 12:30:00,19.0,19.03,18.99,19.01,18200.0,19.0,19.03,18.99,19.01,18200.0
2014-08-13 13:00:00,19.01,19.03,19.0,19.02,16900.0,19.01,19.03,19.0,19.02,16900.0
2014-08-13 13:30:00,19.03,19.08,19.03,19.07,15200.0,19.03,19.08,19.03,19.07,15200.0
2014-08-13 14:00:00,19.07,19.1,19.05,19.05,16700.0,19.07,19.1,19.05,19.05,16700.0
2014-08-13 14:30:00,19.05,19.07,19.04,19.06,29600.0,19.05,19.07,19.04,19.06,29600.0
2014-08-13 15:00:00,19.06,19.07,18.92,18.96,130100.0,19.06,19.07,18.92,18.96,130100.0
2014-08-13 15:30:00,18.97,19.0,18.93,18.97,225800.0,18.97,19.0,18.93,18.97,225800.0
2014-08-14 09:30:00,18.96,19.06,18.82,18.93,24400.0,18.96,19.06,18.82,18.93,24400.0
2014-08-14 10:00:00,18.91,18.95,18.8,18.86,23900.0,18.91,18.95,18.8,18.86,23900.0
2014-08-14 10:30:00,18.86,18.88,18.84,18.86,6400.0,18.86,18.88,18.84,18.86,6400.0
2014-08-14 11:00:00,18.85,18.86,18.69,18.76,24700.0,18.85,18.86,18.69,18.76,24700.0
2014-08-14 11:30:00,18.75,18.76,18.71,18.76,28500.0,18.75,18.76,18.71,18.76,28500.0
2014-08-14 12:00:00,18.76,18.76,18.65,18.71,12800.0,18.76,18.76,18.65,18.71,12800.0
2014-08-14 12:30:00,18.72,18.76,18.69,18.75,6600.0,18.72,18.76,18.69,18.75,6600.0
2014-08-14 13:00:00,18.75,18.75,18.65,18.65,34300.0,18.75,18.75,18.65,18.65,34300.0
2014-08-14 13:30:00,18.65,18.65,18.56,18.59,20800.0,18.65,18.65,18.56,18.59,20800.0
2014-08-14 14:00:00,18.59,18.75,18.58,18.71,21200.0,18.59,18.75,18.58,18.71,21200.0
2014-08-14 14:30:00,18.71,18.71,18.66,18.66,9500.0,18.71,18.71,18.66,18.66,9500.0
2014-08-14 15:00:00,18.66,18.72,18.66,18.71,27900.0,18.66,18.72,18.66,18.71,27900.0
2014-08-14 15:30:00,18.71,18.72,18.7,18.71,70900.0,18.71,18.72,18.7,18.71,70900.0
2014-08-15 09:30:00,18.86,18.97,18.5,18.51,68200.0,18.86,18.97,18.5,18.51,68200.0
2014-08-15 10:00:00,18.5,18.55,18.41,18.51,73200.0,18.5,18.55,18.41,18.51,73200.0
2014-08-15 10:30:00,18.5,18.56,18.36,18.45,299000.0,18.5,18.56,18.36,18.45,299000.0
2014-08-15 11:00:00,18.45,18.54,18.42,18.44,38700.0,18.45,18.54,18.42,18.44,38700.0
2014-08-15 11:30:00,18.44,18.47,18.34,18.37,45900.0,18.44,18.47,18.34,18.37,45900.0
2014-08-15 12:00:00,18.35,18.43,18.32,18.43,32100.0,18.35,18.43,18.32,18.43,32100.0
2014-08-15 12:30:00,18.42,18.47,18.35,18.38,22400.0,18.42,18.47,18.35,18.38,22400.0
2014-08-15 13:00:00,18.38,18.41,18.33,18.36,28800.0,18.38,18.41,18.33,18.36,28800.0
2014-08-15 13:30:00,18.36,18.36,18.25,18.31,37300.0,18.36,18.36,18.25,18.31,37300.0
2014-08-15 14:00:00,18.3,18.46,18.29,18.44,33400.0,18.3,18.46,18.29,18.44,33400.0
2014-08-15 14:30:00,18.45,18.54,18.42,18.42,26800.0,18.45,18.54,18.42,18.42,26800.0
2014-08-15 15:00:00,18.44,18.47,18.38,18.41,26600.0,18.44,18.47,18.38,18.41,26600.0
2014-08-15 15:30:00,18.4,18.44,18.39,18.43,94200.0,18.4,18.44,18.39,18.43,94200.0
2014-08-18 09:30:00,18.54,18.6,18.39,18.45,42900.0,18.54,18.6,18.39,18.45,42900.0
2014-08-18 10:00:00,18.45,18.46,18.38,18.39,170500.0,18.45,18.46,18.38,18.39,170500.0
2014-08-18 10:30:00,18.39,18.4,18.35,18.36,67300.0,18.39,18.4,18.35,18.36,67300.0
2014-08-18 11:00:00,18.37,18.38,18.34,18.35,36600.0,18.37,18.38,18.34,18.35,36600.0
2014-08-18 11:30:00,18.36,18.37,18.31,18.31,33200.0,18.36,18.37,18.31,18.31,33200.0
2014-08-18 12:00:00,18.31,18.36,18.3,18.31,40400.0,18.31,18.36,18.3,18.31,40400.0
2014-08-18 12:30:00,18.31,18.32,18.26,18.29,61000.0,18.31,18.32,18.26,18.29,61000.0
2014-08-18 13:00:00,18.28,18.31,18.26,18.26,80400.0,18.28,18.31,18.26,18.26,80400.0
2014-08-18 13:30:00,18.26,18.27,18.2,18.22,40300.0,18.26,18.27,18.2,18.22,40300.0
2014-08-18 14:00:00,18.23,18.27,18.1,18.25,50600.0,18.23,18.27,18.1,18.25,50600.0
2014-08-18 14:30:00,18.25,18.28,18.21,18.27,22700.0,18.25,18.28,18.21,18.27,22700.0
2014-08-18 15:00:00,18.28,18.28,18.23,18.24,33400.0,18.28,18.28,18.23,18.24,33400.0
2014-08-18 15:30:00,18.23,18.24,18.15,18.2,178100.0,18.23,18.24,18.15,18.2,178100.0
2014-08-19 09:30:00,18.43,18.51,18.21,18.28,115400.0,18.43,18.51,18.21,18.28,115400.0
2014-08-19 10:00:00,18.28,18.31,18.25,18.31,45000.0,18.28,18.31,18.25,18.31,45000.0
2014-08-19 10:30:00,18.3,18.32,18.19,18.2,61500.0,18.3,18.32,18.19,18.2,61500.0
2014-08-19 11:00:00,18.2,18.27,18.18,18.24,29700.0,18.2,18.27,18.18,18.24,29700.0
2014-08-19 11:30:00,18.24,18.26,18.23,18.24,30900.0,18.24,18.26,18.23,18.24,30900.0
2014-08-19 12:00:00,18.23,18.26,18.22,18.24,29400.0,18.23,18.26,18.22,18.24,29400.0
2014-08-19 12:30:00,18.25,18.34,18.22,18.34,18100.0,18.25,18.34,18.22,18.34,18100.0
2014-08-19 13:00:00,18.33,18.34,18.29,18.3,27300.0,18.33,18.34,18.29,18.3,27300.0
2014-08-19 13:30:00,18.3,18.32,18.29,18.3,26900.0,18.3,18.32,18.29,18.3,26900.0
2014-08-19 14:00:00,18.29,18.42,18.29,18.4,70800.0,18.29,18.42,18.29,18.4,70800.0
2014-08-19 14:30:00,18.41,18.48,18.4,18.46,59600.0,18.41,18.48,18.4,18.46,59600.0
2014-08-19 15:00:00,18.47,18.57,18.46,18.56,79800.0,18.47,18.57,18.46,18.56,79800.0
2014-08-19 15:30:00,18.55,18.65,18.5,18.54,173200.0,18.55,18.65,18.5,18.54,173200.0
2014-08-20 09:30:00,18.53,18.61,18.34,18.53,24700.0,18.53,18.61,18.34,18.53,24700.0
2014-08-20 10:00:00,18.55,18.62,18.45,18.62,7400.0,18.55,18.62,18.45,18.62,7400.0
2014-08-20 10:30:00,18.63,18.97,18.62,18.96,52700.0,18.63,18.97,18.62,18.96,52700.0
2014-08-20 11:00:00,18.97,18.98,18.78,18.79,26200.0,18.97,18.98,18.78,18.79,26200.0
2014-08-20 11:30:00,18.78,18.8,18.67,18.69,11500.0,18.78,18.8,18.67,18.69,11500.0
2014-08-20 12:00:00,18.69,18.7,18.65,18.65,8900.0,18.69,18.7,18.65,18.65,8900.0
2014-08-20 12:30:00,18.66,18.74,18.66,18.7,7600.0,18.66,18.74,18.66,18.7,7600.0
2014-08-20 13:00:00,18.72,18.76,18.71,18.72,23600.0,18.72,18.76,18.71,18.72,23600.0
2014-08-20 13:30:00,18.74,18.74,18.67,18.67,7000.0,18.74,18.74,18.67,18.67,7000.0
2014-08-20 14:00:00,18.66,18.66,18.57,18.58,10600.0,18.66,18.66,18.57,18.58,10600.0
2014-08-20 14:30:00,18.6,18.6,18.51,18.56,17300.0,18.6,18.6,18.51,18.56,17300.0
2014-08-20 15:00:00,18.57,18.63,18.56,18.62,15700.0,18.57,18.63,18.56,18.62,15700.0
2014-08-20 15:30:00,18.61,18.8,18.61,18.73,118700.0,18.61,18.8,18.61,18.73,118700.0
2014-08-21 09:30:00,18.72,18.8,18.59,18.72,11100.0,18.72,18.8,18.59,18.72,11100.0
2014-08-21 10:00:00,18.72,18.78,18.66,18.7,23900.0,18.72,18.78,18.66,18.7,23900.0
2014-08-21 10:30:00,18.7,18.76,18.67,18.74,8400.0,18.7,18.76,18.67,18.74,8400.0
2014-08-21 11:00:00,18.74,18.76,18.67,18.74,11300.0,18.74,18.76,18.67,18.74,11300.0
2014-08-21 11:30:00,18.76,18.77,18.71,18.73,7600.0,18.76,18.77,18.71,18.73,7600.0
2014-08-21 12:00:00,18.75,18.75,18.69,18.71,6400.0,18.75,18.75,18.69,18.71,6400.0
2014-08-21 12:30:00,18.72,18.75,18.69,18.75,10200.0,18.72,18.75,18.69,18.75,10200.0
2014-08-21 13:00:00,18.74,18.75,18.73,18.75,14500.0,18.74,18.75,18.73,18.75,14500.0
2014-08-21 13:30:00,18.74,18.83,18.72,18.83,33000.0,18.74,18.83,18.72,18.83,33000.0
2014-08-21 14:00:00,18.83,18.83,18.75,18.79,19100.0,18.83,18.83,18.75,18.79,19100.0
2014-08-21 14:30:00,18.79,18.83,18.76,18.78,17600.0,18.79,18.83,18.76,18.78,17600.0
2014-08-21 15:00:00,18.78,18.8,18.66,18.69,40800.0,18.78,18.8,18.66,18.69,40800.0
2014-08-21 15:30:00,18.69,18.69,18.59,18.62,95400.0,18.69,18.69,18.59,18.62,95400.0
2014-08-22 09:30:00,18.65,18.71,18.51,18.62,9200.0,18.65,18.71,18.51,18.62,9200.0
2014-08-22 10:00:00,18.61,18.67,18.56,18.59,11400.0,18.61,18.67,18.56,18.59,11400.0
2014-08-22 10:30:00,18.57,18.6,18.47,18.5,9400.0,18.57,18.6,18.47,18.5,9400.0
2014-08-22 11:00:00,18.46,18.59,18.41,18.54,15700.0,18.46,18.59,18.41,18.54,15700.0
2014-08-22 11:30:00,18.54,18.66,18.54,18.63,5900.0,18.54,18.66,18.54,18.63,5900.0
2014-08-22 12:00:00,18.63,18.7,18.61,18.7,8000.0,18.63,18.7,18.61,18.7,8000.0
2014-08-22 12:30:00,18.71,18.71,18.64,18.66,7000.0,18.71,18.71,18.64,18.66,7000.0
2014-08-22 13:00:00,18.65,18.67,18.59,18.64,10700.0,18.65,18.67,18.59,18.64,10700.0
2014-08-22 13:30:00,18.64,18.66,18.59,18.64,10000.0,18.64,18.66,18.59,18.64,10000.0
2014-08-22 14:00:00,18.65,18.66,18.61,18.65,11200.0,18.65,18.66,18.61,18.65,11200.0
2014-08-22 14:30:00,18.67,18.79,18.66,18.79,17500.0,18.67,18.79,18.66,18.79,17500.0
2014-08-22 15:00:00,18.78,18.81,18.71,18.8,44100.0,18.78,18.81,18.71,18.8,44100.0
2014-08-22 15:30:00,18.8,18.8,18.68,18.7,76300.0,18.8,18.8,18.68,18.7,76300.0
2014-08-25 09:30:00,18.78,18.89,18.66,18.66,8600.0,18.78,18.89,18.66,18.66,8600.0
2014-08-25 10:00:00,18.66,18.74,18.65,18.67,25500.0,18.66,18.74,18.65,18.67,25500.0
2014-08-25 10:30:00,18.67,18.85,18.66,18.73,31000.0,18.67,18.85,18.66,18.73,31000.0
2014-08-25 11:00:00,18.73,18.77,18.73,18.75,36200.0,18.73,18.77,18.73,18.75,36200.0
2014-08-25 11:30:00,18.75,18.84,18.74,18.8,11500.0,18.75,18.84,18.74,18.8,11500.0
2014-08-25 12:00:00,18.8,18.82,18.74,18.76,22800.0,18.8,18.82,18.74,18.76,22800.0
2014-08-25 12:30:00,18.76,18.78,18.75,18.78,15300.0,18.76,18.78,18.75,18.78,15300.0
2014-08-25 13:00:00,18.78,18.85,18.75,18.81,31800.0,18.78,18.85,18.75,18.81,31800.0
2014-08-25 13:30:00,18.8,18.85,18.8,18.81,29300.0,18.8,18.85,18.8,18.81,29300.0
2014-08-25 14:00:00,18.81,18.81,18.76,18.79,11300.0,18.81,18.81,18.76,18.79,11300.0
2014-08-25 14:30:00,18.79,18.85,18.77,18.85,23500.0,18.79,18.85,18.77,18.85,23500.0
2014-08-25 15:00:00,18.84,18.93,18.82,18.92,37800.0,18.84,18.93,18.82,18.92,37800.0
2014-08-25 15:30:00,18.92,18.99,18.87,18.88,60800.0,18.92,18.99,18.87,18.88,60800.0
2014-08-26 09:30:00,18.88,18.98,18.65,18.73,33200.0,18.88,18.98,18.65,18.73,33200.0
2014-08-26 10:00:00,18.76,18.78,18.71,18.72,24700.0,18.76,18.78,18.71,18.72,24700.0
2014-08-26 10:30:00,18.73,18.73,18.68,18.71,27000.0,18.73,18.73,18.68,18.71,27000.0
2014-08-26 11:00:00,18.71,18.76,18.71,18.74,22800.0,18.71,18.76,18.71,18.74,22800.0
2014-08-26 11:30:00,18.75,18.76,18.71,18.71,12400.0,18.75,18.76,18.71,18.71,12400.0
2014-08-26 12:00:00,18.72,18.72,18.67,18.68,16800.0,18.72,18.72,18.67,18.68,16800.0
2014-08-26 12:30:00,18.7,18.71,18.68,18.69,7900.0,18.7,18.71,18.68,18.69,7900.0
2014-08-26 13:00:00,18.68,18.68,18.65,18.65,21900.0,18.68,18.68,18.65,18.65,21900.0
2014-08-26 13:30:00,18.66,18.66,18.6,18.64,19900.0,18.66,18.66,18.6,18.64,19900.0
2014-08-26 14:00:00,18.65,18.67,18.63,18.63,12700.0,18.65,18.67,18.63,18.63,12700.0
2014-08-26 14:30:00,18.63,18.64,18.48,18.56,42200.0,18.63,18.64,18.48,18.56,42200.0
2014-08-26 15:00:00,18.57,18.59,18.51,18.54,26400.0,18.57,18.59,18.51,18.54,26400.0
2014-08-26 15:30:00,18.54,18.63,18.45,18.57,132700.0,18.54,18.63,18.45,18.57,132700.0
2014-08-27 09:30:00,18.52,18.7,18.52,18.6,15600.0,18.52,18.7,18.52,18.6,15600.0
2014-08-27 10:00:00,18.55,18.62,18.55,18.59,5000.0,18.55,18.62,18.55,18.59,5000.0
2014-08-27 10:30:00,18.6,18.6,18.49,18.49,11700.0,18.6,18.6,18.49,18.49,11700.0
2014-08-27 11:00:00,18.5,18.5,18.41,18.42,12400.0,18.5,18.5,18.41,18.42,12400.0
2014-08-27 11:30:00,18.4,18.45,18.37,18.45,43000.0,18.4,18.45,18.37,18.45,43000.0
2014-08-27 12:00:00,18.45,18.45,18.39,18.4,24500.0,18.45,18.45,18.39,18.4,24500.0
2014-08-27 12:30:00,18.4,18.43,18.4,18.42,3900.0,18.4,18.43,18.4,18.42,3900.0
2014-08-27 13:00:00,18.42,18.46,18.42,18.46,9500.0,18.42,18.46,18.42,18.46,9500.0
2014-08-27 13:30:00,18.46,18.46,18.42,18.43,8500.0,18.46,18.46,18.42,18.43,8500.0
2014-08-27 14:00:00,18.42,18.43,18.39,18.4,9200.0,18.42,18.43,18.39,18.4,9200.0
2014-08-27 14:30:00,18.39,18.42,18.35,18.37,19000.0,18.39,18.42,18.35,18.37,19000.0
2014-08-27 15:00:00,18.36,18.41,18.34,18.36,21900.0,18.36,18.41,18.34,18.36,21900.0
2014-08-27 15:30:00,18.36,18.44,18.35,18.4,60600.0,18.36,18.44,18.35,18.4,60600.0
2014-08-28 09:30:00,18.29,18.48,18.21,18.31,13000.0,18.29,18.48,18.21,18.31,13000.0
2014-08-28 10:00:00,18.32,18.39,18.3,18.35,12600.0,18.32,18.39,18.3,18.35,12600.0
2014-08-28 10:30:00,18.34,18.41,18.32,18.35,7900.0,18.34,18.41,18.32,18.35,7900.0
2014-08-28 11:00:00,18.35,18.38,18.3,18.32,8500.0,18.35,18.38,18.3,18.32,8500.0
2014-08-28 11:30:00,18.31,18.36,18.3,18.34,10800.0,18.31,18.36,18.3,18.34,10800.0
2014-08-28 12:00:00,18.35,18.38,18.31,18.31,21800.0,18.35,18.38,18.31,18.31,21800.0
2014-08-28 12:30:00,18.31,18.36,18.3,18.32,30300.0,18.31,18.36,18.3,18.32,30300.0
2014-08-28 13:00:00,18.32,18.33,18.26,18.29,35500.0,18.32,18.33,18.26,18.29,35500.0
2014-08-28 13:30:00,18.29,18.31,18.26,18.26,18400.0,18.29,18.31,18.26,18.26,18400.0
2014-08-28 14:00:00,18.27,18.27,18.22,18.26,27100.0,18.27,18.27,18.22,18.26,27100.0
2014-08-28 14:30:00,18.25,18.27,18.23,18.23,33800.0,18.25,18.27,18.23,18.23,33800.0
2014-08-28 15:00:00,18.23,18.3,18.23,18.26,27100.0,18.23,18.3,18.23,18.26,27100.0
2014-08-28 15:30:00,18.27,18.3,18.25,18.27,65200.0,18.27,18.3,18.25,18.27,65200.0
2014-08-29 09:30:00,18.26,18.26,18.03,18.14,52500.0,18.26,18.26,18.03,18.14,52500.0
2014-08-29 10:00:00,18.14,18.23,18.13,18.19,45200.0,18.14,18.23,18.13,18.19,45200.0
2014-08-29 10:30:00,18.18,18.29,18.14,18.17,47500.0,18.18,18.29,18.14,18.17,47500.0
2014-08-29 11:00:00,18.15,18.21,18.15,18.2,25000.0,18.15,18.21,18.15,18.2,25000.0
2014-08-29 11:30:00,18.2,18.21,18.16,18.2,52500.0,18.2,18.21,18.16,18.2,52500.0
2014-08-29 12:00:00,18.2,18.2,18.14,18.15,24700.0,18.2,18.2,18.14,18.15,24700.0
2014-08-29 12:30:00,18.15,18.16,18.14,18.15,10900.0,18.15,18.16,18.14,18.15,10900.0
2014-08-29 13:00:00,18.15,18.16,18.11,18.15,20400.0,18.15,18.16,18.11,18.15,20400.0
2014-08-29 13:30:00,18.15,18.16,18.12,18.13,10500.0,18.15,18.16,18.12,18.13,10500.0
2014-08-29 14:00:00,18.14,18.14,18.13,18.14,6800.0,18.14,18.14,18.13,18.14,6800.0
2014-08-29 14:30:00,18.14,18.14,18.13,18.14,10500.0,18.14,18.14,18.13,18.14,10500.0
2014-08-29 15:00:00,18.14,18.16,18.13,18.13,48300.0,18.14,18.16,18.13,18.13,48300.0
2014-08-29 15:30:00,18.13,18.16,18.11,18.13,93200.0,18.13,18.16,18.11,18.13,93200.0
2014-09-02 09:30:00,18.08,18.32,18.08,18.24,73200.0,18.08,18.32,18.08,18.24,73200.0
2014-09-02 10:00:00,18.2,18.25,18.17,18.2,58200.0,18.2,18.25,18.17,18.2,58200.0
2014-09-02 10:30:00,18.2,18.23,18.16,18.16,84300.0,18.2,18.23,18.16,18.16,84300.0
2014-09-02 11:00:00,18.17,18.21,18.09,18.09,81700.0,18.17,18.21,18.09,18.09,81700.0
2014-09-02 11:30:00,18.08,18.18,18.08,18.14,25100.0,18.08,18.18,18.08,18.14,25100.0
2014-09-02 12:00:00,18.14,18.16,18.08,18.09,30400.0,18.14,18.16,18.08,18.09,30400.0
2014-09-02 12:30:00,18.1,18.14,18.07,18.11,90800.0,18.1,18.14,18.07,18.11,90800.0
2014-09-02 13:00:00,18.11,18.15,18.08,18.14,45200.0,18.11,18.15,18.08,18.14,45200.0
2014-09-02 13:30:00,18.15,18.18,18.11,18.12,42900.0,18.15,18.18,18.11,18.12,42900.0
2014-09-02 14:00:00,18.13,18.13,18.12,18.12,38000.0,18.13,18.13,18.12,18.12,38000.0
2014-09-02 14:30:00,18.12,18.13,18.1,18.12,28300.0,18.12,18.13,18.1,18.12,28300.0
2014-09-02 15:00:00,18.12,18.15,18.07,18.11,128900.0,18.12,18.15,18.07,18.11,128900.0
2014-09-02 15:30:00,18.11,18.21,18.03,18.13,184000.0,18.11,18.21,18.03,18.13,184000.0
2014-09-03 09:30:00,18.27,18.46,18.26,18.42,110500.0,18.27,18.46,18.26,18.42,110500.0
2014-09-03 10:00:00,18.43,18.53,18.31,18.47,78000.0,18.43,18.53,18.31,18.47,78000.0
2014-09-03 10:30:00,18.48,18.5,18.39,18.42,67400.0,18.48,18.5,18.39,18.42,67400.0
2014-09-03 11:00:00,18.42,18.46,18.39,18.46,46600.0,18.42,18.46,18.39,18.46,46600.0
2014-09-03 11:30:00,18.46,18.53,18.46,18.52,60000.0,18.46,18.53,18.46,18.52,60000.0
2014-09-03 12:00:00,18.51,18.58,18.5,18.54,36400.0,18.51,18.58,18.5,18.54,36400.0
2014-09-03 12:30:00,18.53,18.54,18.49,18.51,34100.0,18.53,18.54,18.49,18.51,34100.0
2014-09-03 13:00:00,18.51,18.56,18.5,18.54,16300.0,18.51,18.56,18.5,18.54,16300.0
2014-09-03 13:30:00,18.55,18.56,18.49,18.5,19200.0,18.55,18.56,18.49,18.5,19200.0
2014-09-03 14:00:00,18.5,18.52,18.48,18.5,41800.0,18.5,18.52,18.48,18.5,41800.0
2014-09-03 14:30:00,18.5,18.52,18.49,18.52,55300.0,18.5,18.52,18.49,18.52,55300.0
2014-09-03 15:00:00,18.52,18.56,18.49,18.5,75500.0,18.52,18.56,18.49,18.5,75500.0
2014-09-03 15:30:00,18.5,18.57,18.49,18.53,245300.0,18.5,18.57,18.49,18.53,245300.0
2014-09-04 09:30:00,18.56,18.81,18.54,18.81,16300.0,18.56,18.81,18.54,18.81,16300.0
2014-09-04 10:00:00,18.79,18.85,18.77,18.83,19600.0,18.79,18.85,18.77,18.83,19600.0
2014-09-04 10:30:00,18.85,18.91,18.57,18.57,62300.0,18.85,18.91,18.57,18.57,62300.0
2014-09-04 11:00:00,18.57,18.63,18.54,18.57,9500.0,18.57,18.63,18.54,18.57,9500.0
2014-09-04 11:30:00,18.56,18.58,18.52,18.56,9700.0,18.56,18.58,18.52,18.56,9700.0
2014-09-04 12:00:00,18.54,18.59,18.54,18.58,7300.0,18.54,18.59,18.54,18.58,7300.0
2014-09-04 12:30:00,18.57,18.57,18.48,18.51,10500.0,18.57,18.57,18.48,18.51,10500.0
2014-09-04 13:00:00,18.5,18.5,18.43,18.49,15000.0,18.5,18.5,18.43,18.49,15000.0
2014-09-04 13:30:00,18.49,18.53,18.47,18.49,14100.0,18.49,18.53,18.47,18.49,14100.0
2014-09-04 14:00:00,18.52,18.56,18.48,18.48,15600.0,18.52,18.56,18.48,18.48,15600.0
2014-09-04 14:30:00,18.45,18.47,18.35,18.41,27000.0,18.45,18.47,18.35,18.41,27000.0
2014-09-04 15:00:00,18.41,18.45,18.36,18.38,29900.0,18.41,18.45,18.36,18.38,29900.0
2014-09-04 15:30:00,18.39,18.46,18.36,18.45,68000.0,18.39,18.46,18.36,18.45,68000.0
2014-09-05 09:30:00,18.44,18.64,18.29,18.51,18300.0,18.44,18.64,18.29,18.51,18300.0
2014-09-05 10:00:00,18.5,18.51,18.3,18.32,15000.0,18.5,18.51,18.3,18.32,15000.0
2014-09-05 10:30:00,18.3,18.36,18.25,18.35,22200.0,18.3,18.36,18.25,18.35,22200.0
2014-09-05 11:00:00,18.33,18.36,18.25,18.27,14400.0,18.33,18.36,18.25,18.27,14400.0
2014-09-05 11:30:00,18.27,18.56,18.26,18.56,66200.0,18.27,18.56,18.26,18.56,66200.0
2014-09-05 12:00:00,18.56,18.58,18.39,18.41,25100.0,18.56,18.58,18.39,18.41,25100.0
2014-09-05 12:30:00,18.42,18.47,18.39,18.45,16300.0,18.42,18.47,18.39,18.45,16300.0
2014-09-05 13:00:00,18.45,18.47,18.4,18.41,10800.0,18.45,18.47,18.4,18.41,10800.0
2014-09-05 13:30:00,18.4,18.46,18.39,18.39,12700.0,18.4,18.46,18.39,18.39,12700.0
2014-09-05 14:00:00,18.4,18.45,18.39,18.45,18900.0,18.4,18.45,18.39,18.45,18900.0
2014-09-05 14:30:00,18.44,18.5,18.42,18.44,47800.0,18.44,18.5,18.42,18.44,47800.0
2014-09-05 15:00:00,18.45,18.47,18.37,18.47,33700.0,18.45,18.47,18.37,18.47,33700.0
2014-09-05 15:30:00,18.46,18.52,18.46,18.46,112600.0,18.46,18.52,18.46,18.46,112600.0
2014-09-08 09:30:00,18.45,18.97,18.39,18.68,107200.0,18.45,18.97,18.39,18.68,107200.0
2014-09-08 10:00:00,18.66,18.87,18.63,18.86,67100.0,18.66,18.87,18.63,18.86,67100.0
2014-09-08 10:30:00,18.85,18.99,18.73,18.96,189800.0,18.85,18.99,18.73,18.96,189800.0
2014-09-08 11:00:00,18.96,19.12,18.96,19.0,157400.0,18.96,19.12,18.96,19.0,157400.0
2014-09-08 11:30:00,19.0,19.05,18.99,19.03,25900.0,19.0,19.05,18.99,19.03,25900.0
2014-09-08 12:00:00,19.03,19.06,19.0,19.06,29900.0,19.03,19.06,19.0,19.06,29900.0
2014-09-08 12:30:00,19.05,19.05,19.0,19.0,19200.0,19.05,19.05,19.0,19.0,19200.0
2014-09-08 13:00:00,19.01,19.09,18.99,19.02,92900.0,19.01,19.09,18.99,19.02,92900.0
2014-09-08 13:30:00,19.02,19.02,18.92,18.95,53500.0,19.02,19.02,18.92,18.95,53500.0
2014-09-08 14:00:00,18.94,18.95,18.89,18.89,25500.0,18.94,18.95,18.89,18.89,25500.0
2014-09-08 14:30:00,18.9,18.92,18.82,18.86,29900.0,18.9,18.92,18.82,18.86,29900.0
2014-09-08 15:00:00,18.87,18.87,18.66,18.73,107800.0,18.87,18.87,18.66,18.73,107800.0
2014-09-08 15:30:00,18.73,18.96,18.7,18.95,153200.0,18.73,18.96,18.7,18.95,153200.0
2014-09-09 09:30:00,18.96,19.0,18.76,18.82,11400.0,18.96,19.0,18.76,18.82,11400.0
2014-09-09 10:00:00,18.79,19.03,18.78,19.02,22200.0,18.79,19.03,18.78,19.02,22200.0
2014-09-09 10:30:00,19.02,19.04,18.92,19.0,160600.0,19.02,19.04,18.92,19.0,160600.0
2014-09-09 11:00:00,19.0,19.01,18.84,18.84,26500.0,19.0,19.01,18.84,18.84,26500.0
2014-09-09 11:30:00,18.82,18.84,18.77,18.78,32200.0,18.82,18.84,18.77,18.78,32200.0
2014-09-09 12:00:00,18.78,19.0,18.77,18.95,88000.0,18.78,19.0,18.77,18.95,88000.0
2014-09-09 12:30:00,18.97,18.98,18.91,18.92,9900.0,18.97,18.98,18.91,18.92,9900.0
2014-09-09 13:00:00,18.91,18.96,18.89,18.94,9000.0,18.91,18.96,18.89,18.94,9000.0
2014-09-09 13:30:00,18.94,18.98,18.92,18.96,11000.0,18.94,18.98,18.92,18.96,11000.0
2014-09-09 14:00:00,18.95,18.96,18.84,18.85,11900.0,18.95,18.96,18.84,18.85,11900.0
2014-09-09 14:30:00,18.86,18.87,18.75,18.82,27300.0,18.86,18.87,18.75,18.82,27300.0
2014-09-09 15:00:00,18.83,18.84,18.7,18.74,37900.0,18.83,18.84,18.7,18.74,37900.0
2014-09-09 15:30:00,18.73,18.83,18.73,18.78,177100.0,18.73,18.83,18.73,18.78,177100.0
2014-09-10 09:30:00,18.79,18.94,18.72,18.75,14100.0,18.79,18.94,18.72,18.75,14100.0
2014-09-10 10:00:00,18.76,18.77,18.7,18.75,50700.0,18.76,18.77,18.7,18.75,50700.0
2014-09-10 10:30:00,18.73,18.76,18.7,18.73,41700.0,18.73,18.76,18.7,18.73,41700.0
2014-09-10 11:00:00,18.73,18.75,18.67,18.75,25500.0,18.73,18.75,18.67,18.75,25500.0
2014-09-10 11:30:00,18.75,18.81,18.72,18.76,63700.0,18.75,18.81,18.72,18.76,63700.0
2014-09-10 12:00:00,18.77,18.81,18.76,18.79,24200.0,18.77,18.81,18.76,18.79,24200.0
2014-09-10 12:30:00,18.8,18.82,18.78,18.81,17700.0,18.8,18.82,18.78,18.81,17700.0
2014-09-10 13:00:00,18.81,18.84,18.78,18.8,55800.0,18.81,18.84,18.78,18.8,55800.0
2014-09-10 13:30:00,18.8,18.83,18.79,18.8,41100.0,18.8,18.83,18.79,18.8,41100.0
2014-09-10 14:00:00,18.8,18.83,18.79,18.8,21500.0,18.8,18.83,18.79,18.8,21500.0
2014-09-10 14:30:00,18.8,18.82,18.79,18.79,26400.0,18.8,18.82,18.79,18.79,26400.0
2014-09-10 15:00:00,18.8,18.91,18.8,18.91,40400.0,18.8,18.91,18.8,18.91,40400.0
2014-09-10 15:30:00,18.91,19.01,18.89,19.0,152000.0,18.91,19.01,18.89,19.0,152000.0
2014-09-11 09:30:00,19.19,19.47,19.19,19.44,139100.0,19.19,19.47,19.19,19.44,139100.0
2014-09-11 10:00:00,19.43,19.74,19.42,19.74,114600.0,19.43,19.74,19.42,19.74,114600.0
2014-09-11 10:30:00,19.73,19.84,19.61,19.8,66100.0,19.73,19.84,19.61,19.8,66100.0
2014-09-11 11:00:00,19.8,19.92,19.77,19.91,58600.0,19.8,19.92,19.77,19.91,58600.0
2014-09-11 11:30:00,19.9,19.94,19.78,19.79,41700.0,19.9,19.94,19.78,19.79,41700.0
2014-09-11 12:00:00,19.79,19.86,19.78,19.8,29500.0,19.79,19.86,19.78,19.8,29500.0
2014-09-11 12:30:00,19.8,19.8,19.73,19.74,21500.0,19.8,19.8,19.73,19.74,21500.0
2014-09-11 13:00:00,19.74,19.78,19.72,19.73,36700.0,19.74,19.78,19.72,19.73,36700.0
2014-09-11 13:30:00,19.73,19.85,19.73,19.85,42600.0,19.73,19.85,19.73,19.85,42600.0
2014-09-11 14:00:00,19.85,20.1,19.83,20.04,150600.0,19.85,20.1,19.83,20.04,150600.0
2014-09-11 14:30:00,20.04,20.07,19.8,19.91,100400.0,20.04,20.07,19.8,19.91,100400.0
2014-09-11 15:00:00,19.91,20.03,19.9,19.98,74800.0,19.91,20.03,19.9,19.98,74800.0
2014-09-11 15:30:00,19.98,20.0,19.86,19.92,202400.0,19.98,20.0,19.86,19.92,202400.0
2014-09-12 09:30:00,19.85,19.9,19.76,19.84,40700.0,19.85,19.9,19.76,19.84,40700.0
2014-09-12 10:00:00,19.86,20.02,19.85,19.98,39000.0,19.86,20.02,19.85,19.98,39000.0
2014-09-12 10:30:00,19.99,20.15,19.94,20.15,253800.0,19.99,20.15,19.94,20.15,253800.0
2014-09-12 11:00:00,20.14,20.15,20.02,20.05,78500.0,20.14,20.15,20.02,20.05,78500.0
2014-09-12 11:30:00,20.0,20.05,19.93,19.98,71500.0,20.0,20.05,19.93,19.98,71500.0
2014-09-12 12:00:00,19.97,19.99,19.93,19.95,40000.0,19.97,19.99,19.93,19.95,40000.0
2014-09-12 12:30:00,19.96,19.96,19.9,19.93,18600.0,19.96,19.96,19.9,19.93,18600.0
2014-09-12 13:00:00,19.92,19.97,19.89,19.93,31400.0,19.92,19.97,19.89,19.93,31400.0
2014-09-12 13:30:00,19.93,19.94,19.89,19.91,25200.0,19.93,19.94,19.89,19.91,25200.0
2014-09-12 14:00:00,19.9,19.93,19.86,19.91,33100.0,19.9,19.93,19.86,19.91,33100.0
2014-09-12 14:30:00,19.89,19.94,19.89,19.92,40100.0,19.89,19.94,19.89,19.92,40100.0
2014-09-12 15:00:00,19.91,19.97,19.89,19.95,20900.0,19.91,19.97,19.89,19.95,20900.0
2014-09-12 15:30:00,19.96,20.01,19.9,19.95,195000.0,19.96,20.01,19.9,19.95,195000.0
2014-09-15 09:30:00,19.91,19.94,19.63,19.69,55100.0,19.91,19.94,19.63,19.69,55100.0
2014-09-15 10:00:00,19.7,19.73,19.59,19.68,96700.0,19.7,19.73,19.59,19.68,96700.0
2014-09-15 10:30:00,19.68,19.74,19.58,19.69,54600.0,19.68,19.74,19.58,19.69,54600.0
2014-09-15 11:00:00,19.69,19.75,19.66,19.7,24200.0,19.69,19.75,19.66,19.7,24200.0
2014-09-15 11:30:00,19.7,19.76,19.69,19.73,18100.0,19.7,19.76,19.69,19.73,18100.0
2014-09-15 12:00:00,19.73,19.77,19.72,19.75,21200.0,19.73,19.77,19.72,19.75,21200.0
2014-09-15 12:30:00,19.75,19.78,19.73,19.78,12800.0,19.75,19.78,19.73,19.78,12800.0
2014-09-15 13:00:00,19.77,19.78,19.63,19.63,20800.0,19.77,19.78,19.63,19.63,20800.0
2014-09-15 13:30:00,19.61,19.7,19.61,19.69,30300.0,19.61,19.7,19.61,19.69,30300.0
2014-09-15 14:00:00,19.68,19.73,19.68,19.73,30000.0,19.68,19.73,19.68,19.73,30000.0
2014-09-15 14:30:00,19.73,19.75,19.65,19.65,30300.0,19.73,19.75,19.65,19.65,30300.0
2014-09-15 15:00:00,19.66,19.7,19.62,19.63,20300.0,19.66,19.7,19.62,19.63,20300.0
2014-09-15 15:30:00,19.62,19.64,19.57,19.6,150900.0,19.62,19.64,19.57,19.6,150900.0
2014-09-16 09:30:00,19.54,19.72,19.54,19.71,13200.0,19.54,19.72,19.54,19.71,13200.0
2014-09-16 10:00:00,19.73,19.85,19.72,19.82,28900.0,19.73,19.85,19.72,19.82,28900.0
2014-09-16 10:30:00,19.81,19.85,19.57,19.59,44600.0,19.81,19.85,19.57,19.59,44600.0
2014-09-16 11:00:00,19.63,19.65,19.56,19.62,33200.0,19.63,19.65,19.56,19.62,33200.0
2014-09-16 11:30:00,19.61,19.65,19.57,19.64,17300.0,19.61,19.65,19.57,19.64,17300.0
2014-09-16 12:00:00,19.62,19.65,19.59,19.63,7600.0,19.62,19.65,19.59,19.63,7600.0
2014-09-16 12:30:00,19.62,19.67,19.61,19.61,6500.0,19.62,19.67,19.61,19.61,6500.0
2014-09-16 13:00:00,19.6,19.63,19.59,19.6,10000.0,19.6,19.63,19.59,19.6,10000.0
2014-09-16 13:30:00,19.6,19.63,19.58,19.59,8200.0,19.6,19.63,19.58,19.59,8200.0
2014-09-16 14:00:00,19.6,19.66,19.6,19.65,11500.0,19.6,19.66,19.6,19.65,11500.0
2014-09-16 14:30:00,19.65,19.68,19.62,19.68,16400.0,19.65,19.68,19.62,19.68,16400.0
2014-09-16 15:00:00,19.67,19.72,19.66,19.72,27300.0,19.67,19.72,19.66,19.72,27300.0
2014-09-16 15:30:00,19.71,19.73,19.61,19.64,114000.0,19.71,19.73,19.61,19.64,114000.0
2014-09-17 09:30:00,19.63,19.73,19.63,19.64,37500.0,19.63,19.73,19.63,19.64,37500.0
2014-09-17 10:00:00,19.65,19.81,19.64,19.78,15000.0,19.65,19.81,19.64,19.78,15000.0
2014-09-17 10:30:00,19.77,19.81,19.74,19.79,8700.0,19.77,19.81,19.74,19.79,8700.0
2014-09-17 11:00:00,19.8,19.81,19.72,19.73,12900.0,19.8,19.81,19.72,19.73,12900.0
2014-09-17 11:30:00,19.73,19.77,19.69,19.72,14300.0,19.73,19.77,19.69,19.72,14300.0
2014-09-17 12:00:00,19.72,19.72,19.66,19.67,12200.0,19.72,19.72,19.66,19.67,12200.0
2014-09-17 12:30:00,19.66,19.72,19.66,19.7,13100.0,19.66,19.72,19.66,19.7,13100.0
2014-09-17 13:00:00,19.69,19.7,19.65,19.67,18100.0,19.69,19.7,19.65,19.67,18100.0
2014-09-17 13:30:00,19.67,19.72,19.67,19.72,27100.0,19.67,19.72,19.67,19.72,27100.0
2014-09-17 14:00:00,19.73,19.82,19.62,19.81,24100.0,19.73,19.82,19.62,19.81,24100.0
2014-09-17 14:30:00,19.8,19.84,19.74,19.84,42900.0,19.8,19.84,19.74,19.84,42900.0
2014-09-17 15:00:00,19.84,19.9,19.8,19.85,31200.0,19.84,19.9,19.8,19.85,31200.0
2014-09-17 15:30:00,19.84,19.86,19.68,19.72,93100.0,19.84,19.86,19.68,19.72,93100.0
2014-09-18 09:30:00,19.75,19.88,19.71,19.8,13900.0,19.75,19.88,19.71,19.8,13900.0
2014-09-18 10:00:00,19.77,19.95,19.77,19.89,19100.0,19.77,19.95,19.77,19.89,19100.0
2014-09-18 10:30:00,19.9,19.98,19.9,19.93,18000.0,19.9,19.98,19.9,19.93,18000.0
2014-09-18 11:00:00,19.94,19.96,19.89,19.9,11200.0,19.94,19.96,19.89,19.9,11200.0
2014-09-18 11:30:00,19.89,19.91,19.81,19.91,14900.0,19.89,19.91,19.81,19.91,14900.0
2014-09-18 12:00:00,19.89,19.9,19.86,19.87,5600.0,19.89,19.9,19.86,19.87,5600.0
2014-09-18 12:30:00,19.86,19.88,19.84,19.88,7400.0,19.86,19.88,19.84,19.88,7400.0
2014-09-18 13:00:00,19.87,19.89,19.86,19.87,3500.0,19.87,19.89,19.86,19.87,3500.0
2014-09-18 13:30:00,19.87,19.9,19.81,19.83,10500.0,19.87,19.9,19.81,19.83,10500.0
2014-09-18 14:00:00,19.81,19.85,19.79,19.8,9700.0,19.81,19.85,19.79,19.8,9700.0
2014-09-18 14:30:00,19.81,19.84,19.76,19.8,14900.0,19.81,19.84,19.76,19.8,14900.0
2014-09-18 15:00:00,19.81,19.87,19.8,19.87,44400.0,19.81,19.87,19.8,19.87,44400.0
2014-09-18 15:30:00,19.87,19.91,19.81,19.91,60600.0,19.87,19.91,19.81,19.91,60600.0
2014-09-19 09:30:00,19.91,20.13,19.91,19.95,82300.0,19.91,20.13,19.91,19.95,82300.0
2014-09-19 10:00:00,19.96,19.99,19.87,19.87,16700.0,19.96,19.99,19.87,19.87,16700.0
2014-09-19 10:30:00,19.87,19.87,19.67,19.72,29700.0,19.87,19.87,19.67,19.72,29700.0
2014-09-19 11:00:00,19.72,19.75,19.69,19.71,25900.0,19.72,19.75,19.69,19.71,25900.0
2014-09-19 11:30:00,19.71,19.72,19.67,19.7,38000.0,19.71,19.72,19.67,19.7,38000.0
2014-09-19 12:00:00,19.7,19.73,19.68,19.71,30000.0,19.7,19.73,19.68,19.71,30000.0
2014-09-19 12:30:00,19.71,19.78,19.7,19.72,26100.0,19.71,19.78,19.7,19.72,26100.0
2014-09-19 13:00:00,19.71,19.76,19.69,19.75,20800.0,19.71,19.76,19.69,19.75,20800.0
2014-09-19 13:30:00,19.75,19.79,19.7,19.71,11000.0,19.75,19.79,19.7,19.71,11000.0
2014-09-19 14:00:00,19.7,19.77,19.7,19.73,14400.0,19.7,19.77,19.7,19.73,14400.0
2014-09-19 14:30:00,19.72,19.73,19.67,19.67,15200.0,19.72,19.73,19.67,19.67,15200.0
2014-09-19 15:00:00,19.67,19.68,19.66,19.66,14400.0,19.67,19.68,19.66,19.66,14400.0
2014-09-19 15:30:00,19.67,19.73,19.66,19.67,65000.0,19.67,19.73,19.66,19.67,65000.0
2014-09-22 09:30:00,19.61,19.61,19.43,19.53,11700.0,19.61,19.61,19.43,19.53,11700.0
2014-09-22 10:00:00,19.53,19.63,19.49,19.62,19300.0,19.53,19.63,19.49,19.62,19300.0
2014-09-22 10:30:00,19.6,19.64,19.55,19.57,16800.0,19.6,19.64,19.55,19.57,16800.0
2014-09-22 11:00:00,19.57,19.57,19.48,19.54,11400.0,19.57,19.57,19.48,19.54,11400.0
2014-09-22 11:30:00,19.54,19.63,19.53,19.59,29400.0,19.54,19.63,19.53,19.59,29400.0
2014-09-22 12:00:00,19.58,19.65,19.53,19.56,36300.0,19.58,19.65,19.53,19.56,36300.0
2014-09-22 12:30:00,19.55,19.57,19.53,19.56,22100.0,19.55,19.57,19.53,19.56,22100.0
2014-09-22 13:00:00,19.56,19.57,19.49,19.53,13300.0,19.56,19.57,19.49,19.53,13300.0
2014-09-22 13:30:00,19.52,19.54,19.48,19.51,24200.0,19.52,19.54,19.48,19.51,24200.0
2014-09-22 14:00:00,19.52,19.54,19.49,19.51,21300.0,19.52,19.54,19.49,19.51,21300.0
2014-09-22 14:30:00,19.5,19.56,19.5,19.52,15900.0,19.5,19.56,19.5,19.52,15900.0
2014-09-22 15:00:00,19.52,19.55,19.52,19.54,26700.0,19.52,19.55,19.52,19.54,26700.0
2014-09-22 15:30:00,19.53,19.54,19.51,19.52,65900.0,19.53,19.54,19.51,19.52,65900.0
2014-09-23 09:30:00,19.34,19.58,19.34,19.57,34900.0,19.34,19.58,19.34,19.57,34900.0
2014-09-23 10:00:00,19.57,19.57,19.48,19.51,29500.0,19.57,19.57,19.48,19.51,29500.0
2014-09-23 10:30:00,19.51,19.52,19.48,19.49,22500.0,19.51,19.52,19.48,19.49,22500.0
2014-09-23 11:00:00,19.49,19.56,19.45,19.54,26500.0,19.49,19.56,19.45,19.54,26500.0
2014-09-23 11:30:00,19.54,19.57,19.49,19.51,36100.0,19.54,19.57,19.49,19.51,36100.0
2014-09-23 12:00:00,19.52,19.58,19.51,19.57,10900.0,19.52,19.58,19.51,19.57,10900.0
2014-09-23 12:30:00,19.58,19.6,19.56,19.58,11800.0,19.58,19.6,19.56,19.58,11800.0
2014-09-23 13:00:00,19.58,19.61,19.54,19.59,23800.0,19.58,19.61,19.54,19.59,23800.0
2014-09-23 13:30:00,19.59,19.61,19.53,19.55,41500.0,19.59,19.61,19.53,19.55,41500.0
2014-09-23 14:00:00,19.56,19.61,19.55,19.57,90000.0,19.56,19.61,19.55,19.57,90000.0
2014-09-23 14:30:00,19.57,19.61,19.55,19.61,33200.0,19.57,19.61,19.55,19.61,33200.0
2014-09-23 15:00:00,19.61,19.64,19.58,19.59,47200.0,19.61,19.64,19.58,19.59,47200.0
2014-09-23 15:30:00,19.6,19.62,19.54,19.58,162600.0,19.6,19.62,19.54,19.58,162600.0
2014-09-24 09:30:00,19.62,19.7,19.52,19.54,23700.0,19.62,19.7,19.52,19.54,23700.0
2014-09-24 10:00:00,19.54,19.55,19.48,19.55,15700.0,19.54,19.55,19.48,19.55,15700.0
2014-09-24 10:30:00,19.55,19.61,19.55,19.6,15700.0,19.55,19.61,19.55,19.6,15700.0
2014-09-24 11:00:00,19.61,19.66,19.6,19.61,15200.0,19.61,19.66,19.6,19.61,15200.0
2014-09-24 11:30:00,19.62,19.67,19.62,19.65,16300.0,19.62,19.67,19.62,19.65,16300.0
2014-09-24 12:00:00,19.65,19.71,19.64,19.7,9600.0,19.65,19.71,19.64,19.7,9600.0
2014-09-24 12:30:00,19.69,19.7,19.64,19.7,26900.0,19.69,19.7,19.64,19.7,26900.0
2014-09-24 13:00:00,19.71,19.71,19.66,19.68,10600.0,19.71,19.71,19.66,19.68,10600.0
2014-09-24 13:30:00,19.7,19.74,19.68,19.72,39600.0,19.7,19.74,19.68,19.72,39600.0
2014-09-24 14:00:00,19.73,19.81,19.7,19.79,18500.0,19.73,19.81,19.7,19.79,18500.0
2014-09-24 14:30:00,19.8,19.81,19.77,19.78,11700.0,19.8,19.81,19.77,19.78,11700.0
2014-09-24 15:00:00,19.79,19.84,19.77,19.82,19100.0,19.79,19.84,19.77,19.82,19100.0
2014-09-24 15:30:00,19.83,19.84,19.66,19.74,72900.0,19.83,19.84,19.66,19.74,72900.0
2014-09-25 09:30:00,19.71,19.71,19.5,19.66,45700.0,19.71,19.71,19.5,19.66,45700.0
2014-09-25 10:00:00,19.66,19.7,19.63,19.7,36500.0,19.66,19.7,19.63,19.7,36500.0
2014-09-25 10:30:00,19.68,19.72,19.61,19.66,59000.0,19.68,19.72,19.61,19.66,59000.0
2014-09-25 11:00:00,19.66,19.74,19.63,19.71,24600.0,19.66,19.74,19.63,19.71,24600.0
2014-09-25 11:30:00,19.71,19.74,19.64,19.71,35500.0,19.71,19.74,19.64,19.71,35500.0
2014-09-25 12:00:00,19.7,19.77,19.66,19.66,52800.0,19.7,19.77,19.66,19.66,52800.0
2014-09-25 12:30:00,19.67,19.73,19.66,19.7,36400.0,19.67,19.73,19.66,19.7,36400.0
2014-09-25 13:00:00,19.7,19.76,19.69,19.74,17700.0,19.7,19.76,19.69,19.74,17700.0
2014-09-25 13:30:00,19.75,19.75,19.68,19.73,17300.0,19.75,19.75,19.68,19.73,17300.0
2014-09-25 14:00:00,19.73,19.76,19.71,19.72,22500.0,19.73,19.76,19.71,19.72,22500.0
2014-09-25 14:30:00,19.72,19.75,19.71,19.73,10900.0,19.72,19.75,19.71,19.73,10900.0
2014-09-25 15:00:00,19.72,19.74,19.68,19.68,29100.0,19.72,19.74,19.68,19.68,29100.0
2014-09-25 15:30:00,19.67,19.72,19.65,19.66,156500.0,19.67,19.72,19.65,19.66,156500.0
2014-09-26 09:30:00,19.67,19.69,19.49,19.52,30100.0,19.67,19.69,19.49,19.52,30100.0
2014-09-26 10:00:00,19.51,19.62,19.49,19.6,37100.0,19.51,19.62,19.49,19.6,37100.0
2014-09-26 10:30:00,19.56,19.7,19.54,19.59,28100.0,19.56,19.7,19.54,19.59,28100.0
2014-09-26 11:00:00,19.58,19.59,19.48,19.5,24300.0,19.58,19.59,19.48,19.5,24300.0
2014-09-26 11:30:00,19.48,19.53,19.48,19.51,13900.0,19.48,19.53,19.48,19.51,13900.0
2014-09-26 12:00:00,19.5,19.51,19.44,19.48,32800.0,19.5,19.51,19.44,19.48,32800.0
2014-09-26 12:30:00,19.48,19.53,19.46,19.46,21700.0,19.48,19.53,19.46,19.46,21700.0
2014-09-26 13:00:00,19.46,19.49,19.46,19.47,29700.0,19.46,19.49,19.46,19.47,29700.0
2014-09-26 13:30:00,19.47,19.48,19.46,19.48,20800.0,19.47,19.48,19.46,19.48,20800.0
2014-09-26 14:00:00,19.48,19.52,19.48,19.5,23500.0,19.48,19.52,19.48,19.5,23500.0
2014-09-26 14:30:00,19.5,19.52,19.44,19.44,127400.0,19.5,19.52,19.44,19.44,127400.0
2014-09-26 15:00:00,19.45,19.45,19.42,19.42,18700.0,19.45,19.45,19.42,19.42,18700.0
2014-09-26 15:30:00,19.43,19.48,19.41,19.44,150400.0,19.43,19.48,19.41,19.44,150400.0
2014-09-29 09:30:00,19.37,19.56,19.14,19.56,26800.0,19.37,19.56,19.14,19.56,26800.0
2014-09-29 10:00:00,19.53,19.74,19.51,19.73,36500.0,19.53,19.74,19.51,19.73,36500.0
2014-09-29 10:30:00,19.72,19.73,19.6,19.6,22900.0,19.72,19.73,19.6,19.6,22900.0
2014-09-29 11:00:00,19.6,19.66,19.57,19.58,9200.0,19.6,19.66,19.57,19.58,9200.0
2014-09-29 11:30:00,19.59,19.66,19.5,19.66,285900.0,19.59,19.66,19.5,19.66,285900.0
2014-09-29 12:00:00,19.66,19.66,19.56,19.56,13000.0,19.66,19.66,19.56,19.56,13000.0
2014-09-29 12:30:00,19.56,19.61,19.55,19.59,12100.0,19.56,19.61,19.55,19.59,12100.0
2014-09-29 13:00:00,19.59,19.62,19.56,19.59,25200.0,19.59,19.62,19.56,19.59,25200.0
2014-09-29 13:30:00,19.59,19.61,19.55,19.58,16000.0,19.59,19.61,19.55,19.58,16000.0
2014-09-29 14:00:00,19.58,19.6,19.49,19.5,20600.0,19.58,19.6,19.49,19.5,20600.0
2014-09-29 14:30:00,19.5,19.55,19.48,19.54,47100.0,19.5,19.55,19.48,19.54,47100.0
2014-09-29 15:00:00,19.54,19.6,19.54,19.59,67300.0,19.54,19.6,19.54,19.59,67300.0
2014-09-29 15:30:00,19.59,19.65,19.59,19.64,106900.0,19.59,19.65,19.59,19.64,106900.0
2014-09-30 09:30:00,19.67,19.76,19.54,19.57,10500.0,19.67,19.76,19.54,19.57,10500.0
2014-09-30 10:00:00,19.54,19.63,19.52,19.62,20100.0,19.54,19.63,19.52,19.62,20100.0
2014-09-30 10:30:00,19.63,19.79,19.63,19.71,15700.0,19.63,19.79,19.63,19.71,15700.0
2014-09-30 11:00:00,19.71,19.8,19.69,19.8,7900.0,19.71,19.8,19.69,19.8,7900.0
2014-09-30 11:30:00,19.79,19.8,19.74,19.78,22800.0,19.79,19.8,19.74,19.78,22800.0
2014-09-30 12:00:00,19.76,19.77,19.69,19.7,17800.0,19.76,19.77,19.69,19.7,17800.0
2014-09-30 12:30:00,19.7,19.7,19.59,19.64,27700.0,19.7,19.7,19.59,19.64,27700.0
2014-09-30 13:00:00,19.65,19.77,19.65,19.76,69800.0,19.65,19.77,19.65,19.76,69800.0
2014-09-30 13:30:00,19.74,19.79,19.73,19.79,21400.0,19.74,19.79,19.73,19.79,21400.0
2014-09-30 14:00:00,19.79,19.82,19.76,19.79,115600.0,19.79,19.82,19.76,19.79,115600.0
2014-09-30 14:30:00,19.79,19.83,19.77,19.8,32900.0,19.79,19.83,19.77,19.8,32900.0
2014-09-30 15:00:00,19.79,19.81,19.77,19.81,30200.0,19.79,19.81,19.77,19.81,30200.0
2014-09-30 15:30:00,19.8,19.82,19.66,19.67,189900.0,19.8,19.82,19.66,19.67,189900.0
2014-10-01 09:30:00,19.68,19.68,19.43,19.49,35800.0,19.68,19.68,19.43,19.49,35800.0
2014-10-01 10:00:00,19.49,19.57,19.41,19.54,36300.0,19.49,19.57,19.41,19.54,36300.0
2014-10-01 10:30:00,19.53,19.61,19.49,19.61,23000.0,19.53,19.61,19.49,19.61,23000.0
2014-10-01 11:00:00,19.61,19.62,19.49,19.5,17700.0,19.61,19.62,19.49,19.5,17700.0
2014-10-01 11:30:00,19.5,19.55,19.49,19.53,45400.0,19.5,19.55,19.49,19.53,45400.0
2014-10-01 12:00:00,19.53,19.54,19.48,19.49,36000.0,19.53,19.54,19.48,19.49,36000.0
2014-10-01 12:30:00,19.49,19.59,19.47,19.54,91500.0,19.49,19.59,19.47,19.54,91500.0
2014-10-01 13:00:00,19.52,19.55,19.5,19.54,21700.0,19.52,19.55,19.5,19.54,21700.0
2014-10-01 13:30:00,19.54,19.54,19.48,19.5,15900.0,19.54,19.54,19.48,19.5,15900.0
2014-10-01 14:00:00,19.5,19.61,19.5,19.6,13400.0,19.5,19.61,19.5,19.6,13400.0
2014-10-01 14:30:00,19.6,19.6,19.5,19.5,13800.0,19.6,19.6,19.5,19.5,13800.0
2014-10-01 15:00:00,19.51,19.53,19.35,19.37,42900.0,19.51,19.53,19.35,19.37,42900.0
2014-10-01 15:30:00,19.37,19.4,19.25,19.28,168600.0,19.37,19.4,19.25,19.28,168600.0
2014-10-02 09:30:00,19.3,19.41,19.26,19.38,8000.0,19.3,19.41,19.26,19.38,8000.0
2014-10-02 10:00:00,19.4,19.4,19.29,19.3,11600.0,19.4,19.4,19.29,19.3,11600.0
2014-10-02 10:30:00,19.3,19.34,19.23,19.32,24300.0,19.3,19.34,19.23,19.32,24300.0
2014-10-02 11:00:00,19.33,19.42,19.32,19.39,20800.0,19.33,19.42,19.32,19.39,20800.0
2014-10-02 11:30:00,19.38,19.45,19.34,19.37,73400.0,19.38,19.45,19.34,19.37,73400.0
2014-10-02 12:00:00,19.37,19.46,19.37,19.39,5900.0,19.37,19.46,19.37,19.39,5900.0
2014-10-02 12:30:00,19.39,19.48,19.38,19.46,6700.0,19.39,19.48,19.38,19.46,6700.0
2014-10-02 13:00:00,19.47,19.59,19.44,19.57,12400.0,19.47,19.59,19.44,19.57,12400.0
2014-10-02 13:30:00,19.57,19.64,19.57,19.62,27700.0,19.57,19.64,19.57,19.62,27700.0
2014-10-02 14:00:00,19.61,19.75,19.61,19.74,23500.0,19.61,19.75,19.61,19.74,23500.0
2014-10-02 14:30:00,19.74,19.82,19.73,19.8,20600.0,19.74,19.82,19.73,19.8,20600.0
2014-10-02 15:00:00,19.8,19.8,19.74,19.76,66200.0,19.8,19.8,19.74,19.76,66200.0
2014-10-02 15:30:00,19.76,19.76,19.71,19.76,142900.0,19.76,19.76,19.71,19.76,142900.0
2014-10-03 09:30:00,19.98,20.0,19.89,19.96,28500.0,19.98,20.0,19.89,19.96,28500.0
2014-10-03 10:00:00,19.97,19.98,19.89,19.93,9400.0,19.97,19.98,19.89,19.93,9400.0
2014-10-03 10:30:00,19.94,19.94,19.86,19.91,7200.0,19.94,19.94,19.86,19.91,7200.0
2014-10-03 11:00:00,19.93,20.03,19.93,19.97,13600.0,19.93,20.03,19.93,19.97,13600.0
2014-10-03 11:30:00,19.96,19.99,19.94,19.97,15300.0,19.96,19.99,19.94,19.97,15300.0
2014-10-03 12:00:00,19.97,19.97,19.92,19.97,11400.0,19.97,19.97,19.92,19.97,11400.0
2014-10-03 12:30:00,19.94,19.97,19.9,19.95,14800.0,19.94,19.97,19.9,19.95,14800.0
2014-10-03 13:00:00,19.95,19.98,19.94,19.94,10800.0,19.95,19.98,19.94,19.94,10800.0
2014-10-03 13:30:00,19.95,20.02,19.93,20.02,21100.0,19.95,20.02,19.93,20.02,21100.0
2014-10-03 14:00:00,20.01,20.02,19.98,20.0,15900.0,20.01,20.02,19.98,20.0,15900.0
2014-10-03 14:30:00,20.01,20.01,19.89,19.89,35300.0,20.01,20.01,19.89,19.89,35300.0
2014-10-03 15:00:00,19.89,19.9,19.85,19.89,19600.0,19.89,19.9,19.85,19.89,19600.0
2014-10-03 15:30:00,19.9,19.93,19.88,19.89,47600.0,19.9,19.93,19.88,19.89,47600.0
2014-10-06 09:30:00,19.87,20.0,19.81,19.95,40800.0,19.87,20.0,19.81,19.95,40800.0
2014-10-06 10:00:00,19.99,20.05,19.94,20.01,46100.0,19.99,20.05,19.94,20.01,46100.0
2014-10-06 10:30:00,20.0,20.02,19.8,19.84,24000.0,20.0,20.02,19.8,19.84,24000.0
2014-10-06 11:00:00,19.82,19.89,19.8,19.84,20100.0,19.82,19.89,19.8,19.84,20100.0
2014-10-06 11:30:00,19.83,19.88,19.79,19.84,12800.0,19.83,19.88,19.79,19.84,12800.0
2014-10-06 12:00:00,19.84,19.92,19.84,19.88,24000.0,19.84,19.92,19.84,19.88,24000.0
2014-10-06 12:30:00,19.88,19.94,19.84,19.88,23000.0,19.88,19.94,19.84,19.88,23000.0
2014-10-06 13:00:00,19.89,19.91,19.85,19.87,20900.0,19.89,19.91,19.85,19.87,20900.0
2014-10-06 13:30:00,19.86,19.9,19.82,19.86,21200.0,19.86,19.9,19.82,19.86,21200.0
2014-10-06 14:00:00,19.86,19.93,19.84,19.9,22200.0,19.86,19.93,19.84,19.9,22200.0
2014-10-06 14:30:00,19.92,19.92,19.84,19.91,17300.0,19.92,19.92,19.84,19.91,17300.0
2014-10-06 15:00:00,19.89,19.96,19.87,19.93,33800.0,19.89,19.96,19.87,19.93,33800.0
2014-10-06 15:30:00,19.92,19.93,19.78,19.8,79100.0,19.92,19.93,19.78,19.8,79100.0
2014-10-07 09:30:00,19.71,19.86,19.56,19.6,16100.0,19.71,19.86,19.56,19.6,16100.0
2014-10-07 10:00:00,19.62,19.63,19.56,19.56,11600.0,19.62,19.63,19.56,19.56,11600.0
2014-10-07 10:30:00,19.58,19.6,19.5,19.51,22800.0,19.58,19.6,19.5,19.51,22800.0
2014-10-07 11:00:00,19.51,19.51,19.4,19.45,17500.0,19.51,19.51,19.4,19.45,17500.0
2014-10-07 11:30:00,19.44,19.51,19.42,19.49,11700.0,19.44,19.51,19.42,19.49,11700.0
2014-10-07 12:00:00,19.5,19.61,19.48,19.6,12600.0,19.5,19.61,19.48,19.6,12600.0
2014-10-07 12:30:00,19.6,19.6,19.57,19.58,5100.0,19.6,19.6,19.57,19.58,5100.0
2014-10-07 13:00:00,19.59,19.6,19.52,19.58,10800.0,19.59,19.6,19.52,19.58,10800.0
2014-10-07 13:30:00,19.58,19.6,19.57,19.57,13700.0,19.58,19.6,19.57,19.57,13700.0
2014-10-07 14:00:00,19.57,19.6,19.56,19.57,13900.0,19.57,19.6,19.56,19.57,13900.0
2014-10-07 14:30:00,19.57,19.59,19.53,19.57,18700.0,19.57,19.59,19.53,19.57,18700.0
2014-10-07 15:00:00,19.56,19.6,19.5,19.53,47900.0,19.56,19.6,19.5,19.53,47900.0
2014-10-07 15:30:00,19.53,19.57,19.48,19.5,169100.0,19.53,19.57,19.48,19.5,169100.0
2014-10-08 09:30:00,19.47,19.55,19.33,19.47,16300.0,19.47,19.55,19.33,19.47,16300.0
2014-10-08 10:00:00,19.46,19.48,19.38,19.41,22800.0,19.46,19.48,19.38,19.41,22800.0
2014-10-08 10:30:00,19.4,19.42,19.3,19.3,26400.0,19.4,19.42,19.3,19.3,26400.0
2014-10-08 11:00:00,19.3,19.32,19.23,19.32,22300.0,19.3,19.32,19.23,19.32,22300.0
2014-10-08 11:30:00,19.31,19.38,19.27,19.38,22200.0,19.31,19.38,19.27,19.38,22200.0
2014-10-08 12:00:00,19.38,19.4,19.35,19.35,14000.0,19.38,19.4,19.35,19.35,14000.0
2014-10-08 12:30:00,19.35,19.38,19.34,19.36,15900.0,19.35,19.38,19.34,19.36,15900.0
2014-10-08 13:00:00,19.36,19.37,19.33,19.33,15500.0,19.36,19.37,19.33,19.33,15500.0
2014-10-08 13:30:00,19.33,19.43,19.32,19.43,27000.0,19.33,19.43,19.32,19.43,27000.0
2014-10-08 14:00:00,19.45,19.65,19.45,19.62,20800.0,19.45,19.65,19.45,19.62,20800.0
2014-10-08 14:30:00,19.62,19.69,19.59,19.63,47400.0,19.62,19.69,19.59,19.63,47400.0
2014-10-08 15:00:00,19.63,19.71,19.6,19.68,35700.0,19.63,19.71,19.6,19.68,35700.0
2014-10-08 15:30:00,19.67,19.76,19.65,19.76,93300.0,19.67,19.76,19.65,19.76,93300.0
2014-10-09 09:30:00,19.69,19.74,19.48,19.5,16000.0,19.69,19.74,19.48,19.5,16000.0
2014-10-09 10:00:00,19.5,19.53,19.47,19.5,15400.0,19.5,19.53,19.47,19.5,15400.0
2014-10-09 10:30:00,19.5,19.52,19.45,19.49,14900.0,19.5,19.52,19.45,19.49,14900.0
2014-10-09 11:00:00,19.48,19.59,19.48,19.51,14700.0,19.48,19.59,19.48,19.51,14700.0
2014-10-09 11:30:00,19.51,19.52,19.38,19.48,53000.0,19.51,19.52,19.38,19.48,53000.0
2014-10-09 12:00:00,19.46,19.48,19.31,19.37,29900.0,19.46,19.48,19.31,19.37,29900.0
2014-10-09 12:30:00,19.37,19.47,19.28,19.46,23700.0,19.37,19.47,19.28,19.46,23700.0
2014-10-09 13:00:00,19.45,19.47,19.36,19.44,30700.0,19.45,19.47,19.36,19.44,30700.0
2014-10-09 13:30:00,19.42,19.47,19.4,19.42,21700.0,19.42,19.47,19.4,19.42,21700.0
2014-10-09 14:00:00,19.41,19.42,19.27,19.28,21000.0,19.41,19.42,19.27,19.28,21000.0
2014-10-09 14:30:00,19.27,19.31,19.24,19.25,25500.0,19.27,19.31,19.24,19.25,25500.0
2014-10-09 15:00:00,19.24,19.31,19.23,19.26,27200.0,19.24,19.31,19.23,19.26,27200.0
2014-10-09 15:30:00,19.26,19.33,19.23,19.29,105600.0,19.26,19.33,19.23,19.29,105600.0
2014-10-10 09:30:00,19.14,19.55,19.1,19.37,23400.0,19.14,19.55,19.1,19.37,23400.0
2014-10-10 10:00:00,19.36,19.39,19.11,19.12,36200.0,19.36,19.39,19.11,19.12,36200.0
2014-10-10 10:30:00,19.13,19.3,19.13,19.26,20600.0,19.13,19.3,19.13,19.26,20600.0
2014-10-10 11:00:00,19.27,19.3,19.24,19.27,13700.0,19.27,19.3,19.24,19.27,13700.0
2014-10-10 11:30:00,19.29,19.41,19.27,19.34,19400.0,19.29,19.41,19.27,19.34,19400.0
2014-10-10 12:00:00,19.35,19.54,19.34,19.5,13300.0,19.35,19.54,19.34,19.5,13300.0
2014-10-10 12:30:00,19.5,19.57,19.43,19.46,8400.0,19.5,19.57,19.43,19.46,8400.0
2014-10-10 13:00:00,19.46,19.46,19.34,19.36,8900.0,19.46,19.46,19.34,19.36,8900.0
2014-10-10 13:30:00,19.37,19.43,19.35,19.38,16700.0,19.37,19.43,19.35,19.38,16700.0
2014-10-10 14:00:00,19.39,19.4,19.3,19.32,7700.0,19.39,19.4,19.3,19.32,7700.0
2014-10-10 14:30:00,19.31,19.31,19.23,19.25,19200.0,19.31,19.31,19.23,19.25,19200.0
2014-10-10 15:00:00,19.24,19.35,19.23,19.31,60500.0,19.24,19.35,19.23,19.31,60500.0
2014-10-10 15:30:00,19.31,19.31,19.25,19.25,61400.0,19.31,19.31,19.25,19.25,61400.0
2014-10-13 09:30:00,19.33,19.41,19.26,19.39,20500.0,19.33,19.41,19.26,19.39,20500.0
2014-10-13 10:00:00,19.43,19.49,19.32,19.33,19600.0,19.43,19.49,19.32,19.33,19600.0
2014-10-13 10:30:00,19.32,19.38,19.25,19.34,20300.0,19.32,19.38,19.25,19.34,20300.0
2014-10-13 11:00:00,19.34,19.47,19.34,19.42,17700.0,19.34,19.47,19.34,19.42,17700.0
2014-10-13 11:30:00,19.43,19.58,19.4,19.57,18800.0,19.43,19.58,19.4,19.57,18800.0
2014-10-13 12:00:00,19.56,19.64,19.56,19.64,13200.0,19.56,19.64,19.56,19.64,13200.0
2014-10-13 12:30:00,19.65,19.78,19.65,19.77,24300.0,19.65,19.78,19.65,19.77,24300.0
2014-10-13 13:00:00,19.78,19.81,19.69,19.77,16200.0,19.78,19.81,19.69,19.77,16200.0
2014-10-13 13:30:00,19.77,19.81,19.72,19.72,10500.0,19.77,19.81,19.72,19.72,10500.0
2014-10-13 14:00:00,19.72,19.79,19.69,19.77,11200.0,19.72,19.79,19.69,19.77,11200.0
2014-10-13 14:30:00,19.76,19.76,19.67,19.7,26500.0,19.76,19.76,19.67,19.7,26500.0
2014-10-13 15:00:00,19.7,19.72,19.67,19.7,39500.0,19.7,19.72,19.67,19.7,39500.0
2014-10-13 15:30:00,19.7,19.71,19.53,19.55,156600.0,19.7,19.71,19.53,19.55,156600.0
2014-10-14 09:30:00,19.74,19.87,19.68,19.7,21700.0,19.74,19.87,19.68,19.7,21700.0
2014-10-14 10:00:00,19.73,19.85,19.67,19.75,73300.0,19.73,19.85,19.67,19.75,73300.0
2014-10-14 10:30:00,19.75,19.98,19.72,19.92,28600.0,19.75,19.98,19.72,19.92,28600.0
2014-10-14 11:00:00,19.87,20.0,19.83,19.88,34100.0,19.87,20.0,19.83,19.88,34100.0
2014-10-14 11:30:00,19.88,19.95,19.82,19.85,22900.0,19.88,19.95,19.82,19.85,22900.0
2014-10-14 12:00:00,19.86,19.94,19.78,19.78,15300.0,19.86,19.94,19.78,19.78,15300.0
2014-10-14 12:30:00,19.75,19.75,19.61,19.61,10000.0,19.75,19.75,19.61,19.61,10000.0
2014-10-14 13:00:00,19.62,19.68,19.6,19.66,11300.0,19.62,19.68,19.6,19.66,11300.0
2014-10-14 13:30:00,19.65,19.66,19.48,19.57,19800.0,19.65,19.66,19.48,19.57,19800.0
2014-10-14 14:00:00,19.58,19.58,19.46,19.49,19900.0,19.58,19.58,19.46,19.49,19900.0
2014-10-14 14:30:00,19.51,19.53,19.43,19.43,13200.0,19.51,19.53,19.43,19.43,13200.0
2014-10-14 15:00:00,19.46,19.47,19.31,19.33,31600.0,19.46,19.47,19.31,19.33,31600.0
2014-10-14 15:30:00,19.34,19.47,19.29,19.42,48100.0,19.34,19.47,19.29,19.42,48100.0
2014-10-15 09:30:00,19.0,19.36,19.0,19.34,82500.0,19.0,19.36,19.0,19.34,82500.0
2014-10-15 10:00:00,19.34,19.5,19.34,19.42,46000.0,19.34,19.5,19.34,19.42,46000.0
2014-10-15 10:30:00,19.43,19.48,19.4,19.45,29800.0,19.43,19.48,19.4,19.45,29800.0
2014-10-15 11:00:00,19.43,19.47,19.27,19.31,25400.0,19.43,19.47,19.27,19.31,25400.0
2014-10-15 11:30:00,19.32,19.41,19.28,19.39,14500.0,19.32,19.41,19.28,19.39,14500.0
2014-10-15 12:00:00,19.37,19.44,19.32,19.4,17900.0,19.37,19.44,19.32,19.4,17900.0
2014-10-15 12:30:00,19.38,19.44,19.35,19.44,26100.0,19.38,19.44,19.35,19.44,26100.0
2014-10-15 13:00:00,19.44,19.5,19.39,19.39,62600.0,19.44,19.5,19.39,19.39,62600.0
2014-10-15 13:30:00,19.39,19.52,19.39,19.44,81700.0,19.39,19.52,19.39,19.44,81700.0
2014-10-15 14:00:00,19.42,19.51,19.4,19.47,57500.0,19.42,19.51,19.4,19.47,57500.0
2014-10-15 14:30:00,19.48,19.53,19.43,19.49,77800.0,19.48,19.53,19.43,19.49,77800.0
2014-10-15 15:00:00,19.48,19.52,19.4,19.52,67700.0,19.48,19.52,19.4,19.52,67700.0
2014-10-15 15:30:00,19.5,19.72,19.45,19.5,152900.0,19.5,19.72,19.45,19.5,152900.0
2014-10-16 09:30:00,19.32,19.53,19.14,19.46,42300.0,19.32,19.53,19.14,19.46,42300.0
2014-10-16 10:00:00,19.47,19.65,19.42,19.48,46600.0,19.47,19.65,19.42,19.48,46600.0
2014-10-16 10:30:00,19.46,19.58,19.43,19.46,46200.0,19.46,19.58,19.43,19.46,46200.0
2014-10-16 11:00:00,19.47,19.57,19.32,19.55,56400.0,19.47,19.57,19.32,19.55,56400.0
2014-10-16 11:30:00,19.54,19.6,19.43,19.57,27300.0,19.54,19.6,19.43,19.57,27300.0
2014-10-16 12:00:00,19.57,19.59,19.53,19.56,18200.0,19.57,19.59,19.53,19.56,18200.0
2014-10-16 12:30:00,19.57,19.71,19.54,19.69,22800.0,19.57,19.71,19.54,19.69,22800.0
2014-10-16 13:00:00,19.68,19.94,19.68,19.87,31900.0,19.68,19.94,19.68,19.87,31900.0
2014-10-16 13:30:00,19.86,19.91,19.81,19.87,32900.0,19.86,19.91,19.81,19.87,32900.0
2014-10-16 14:00:00,19.86,19.91,19.76,19.78,39300.0,19.86,19.91,19.76,19.78,39300.0
2014-10-16 14:30:00,19.77,19.78,19.67,19.67,25500.0,19.77,19.78,19.67,19.67,25500.0
2014-10-16 15:00:00,19.65,19.69,19.59,19.66,40900.0,19.65,19.69,19.59,19.66,40900.0
2014-10-16 15:30:00,19.66,19.75,19.61,19.64,64100.0,19.66,19.75,19.61,19.64,64100.0
2014-10-17 09:30:00,19.82,19.82,19.53,19.6,32600.0,19.82,19.82,19.53,19.6,32600.0
2014-10-17 10:00:00,19.59,19.73,19.57,19.71,22400.0,19.59,19.73,19.57,19.71,22400.0
2014-10-17 10:30:00,19.71,19.73,19.56,19.58,21300.0,19.71,19.73,19.56,19.58,21300.0
2014-10-17 11:00:00,19.58,19.63,19.55,19.59,12200.0,19.58,19.63,19.55,19.59,12200.0
2014-10-17 11:30:00,19.58,19.63,19.56,19.58,13400.0,19.58,19.63,19.56,19.58,13400.0
2014-10-17 12:00:00,19.59,19.62,19.54,19.56,13800.0,19.59,19.62,19.54,19.56,13800.0
2014-10-17 12:30:00,19.55,19.6,19.53,19.6,14300.0,19.55,19.6,19.53,19.6,14300.0
2014-10-17 13:00:00,19.6,19.63,19.53,19.55,19600.0,19.6,19.63,19.53,19.55,19600.0
2014-10-17 13:30:00,19.54,19.58,19.51,19.53,20400.0,19.54,19.58,19.51,19.53,20400.0
2014-10-17 14:00:00,19.54,19.54,19.44,19.5,31800.0,19.54,19.54,19.44,19.5,31800.0
2014-10-17 14:30:00,19.52,19.55,19.5,19.54,21700.0,19.52,19.55,19.5,19.54,21700.0
2014-10-17 15:00:00,19.55,19.63,19.49,19.59,25800.0,19.55,19.63,19.49,19.59,25800.0
2014-10-17 15:30:00,19.59,19.61,19.54,19.56,53000.0,19.59,19.61,19.54,19.56,53000.0
2014-10-20 09:30:00,19.5,19.57,19.44,19.57,24800.0,19.5,19.57,19.44,19.57,24800.0
2014-10-20 10:00:00,19.62,19.77,19.57,19.76,21600.0,19.62,19.77,19.57,19.76,21600.0
2014-10-20 10:30:00,19.76,19.8,19.71,19.8,6600.0,19.76,19.8,19.71,19.8,6600.0
2014-10-20 11:00:00,19.78,19.79,19.67,19.68,8700.0,19.78,19.79,19.67,19.68,8700.0
2014-10-20 11:30:00,19.66,19.76,19.63,19.72,42700.0,19.66,19.76,19.63,19.72,42700.0
2014-10-20 12:00:00,19.72,19.83,19.72,19.82,11000.0,19.72,19.83,19.72,19.82,11000.0
2014-10-20 12:30:00,19.81,19.82,19.67,19.75,20700.0,19.81,19.82,19.67,19.75,20700.0
2014-10-20 13:00:00,19.75,19.81,19.75,19.81,8000.0,19.75,19.81,19.75,19.81,8000.0
2014-10-20 13:30:00,19.82,19.83,19.7,19.79,51700.0,19.82,19.83,19.7,19.79,51700.0
2014-10-20 14:00:00,19.78,19.88,19.78,19.88,14600.0,19.78,19.88,19.78,19.88,14600.0
2014-10-20 14:30:00,19.88,19.93,19.87,19.92,22500.0,19.88,19.93,19.87,19.92,22500.0
2014-10-20 15:00:00,19.93,20.01,19.89,19.91,76400.0,19.93,20.01,19.89,19.91,76400.0
2014-10-20 15:30:00,19.92,19.96,19.89,19.96,81100.0,19.92,19.96,19.89,19.96,81100.0
2014-10-21 09:30:00,20.0,20.18,19.91,20.06,35700.0,20.0,20.18,19.91,20.06,35700.0
2014-10-21 10:00:00,20.05,20.31,20.05,20.28,19400.0,20.05,20.31,20.05,20.28,19400.0
2014-10-21 10:30:00,20.26,20.32,20.2,20.26,24100.0,20.26,20.32,20.2,20.26,24100.0
2014-10-21 11:00:00,20.27,20.28,20.15,20.17,14100.0,20.27,20.28,20.15,20.17,14100.0
2014-10-21 11:30:00,20.17,20.19,20.09,20.11,11900.0,20.17,20.19,20.09,20.11,11900.0
2014-10-21 12:00:00,20.11,20.12,20.05,20.08,7500.0,20.11,20.12,20.05,20.08,7500.0
2014-10-21 12:30:00,20.08,20.08,20.01,20.02,10900.0,20.08,20.08,20.01,20.02,10900.0
2014-10-21 13:00:00,20.02,20.11,20.0,20.11,13600.0,20.02,20.11,20.0,20.11,13600.0
2014-10-21 13:30:00,20.11,20.14,19.96,19.99,48700.0,20.11,20.14,19.96,19.99,48700.0
2014-10-21 14:00:00,19.98,20.02,19.98,20.0,18600.0,19.98,20.02,19.98,20.0,18600.0
2014-10-21 14:30:00,20.0,20.01,19.96,19.97,17300.0,20.0,20.01,19.96,19.97,17300.0
2014-10-21 15:00:00,19.97,20.05,19.93,19.93,207300.0,19.97,20.05,19.93,19.93,207300.0
2014-10-21 15:30:00,19.93,19.98,19.86,19.98,103400.0,19.93,19.98,19.86,19.98,103400.0
2014-10-22 09:30:00,20.04,20.14,19.88,20.1,11600.0,20.04,20.14,19.88,20.1,11600.0
2014-10-22 10:00:00,20.07,20.24,19.99,20.2,259200.0,20.07,20.24,19.99,20.2,259200.0
2014-10-22 10:30:00,20.21,20.48,20.21,20.34,60900.0,20.21,20.48,20.21,20.34,60900.0
2014-10-22 11:00:00,20.34,20.56,20.33,20.46,29700.0,20.34,20.56,20.33,20.46,29700.0
2014-10-22 11:30:00,20.43,20.45,20.32,20.35,38400.0,20.43,20.45,20.32,20.35,38400.0
2014-10-22 12:00:00,20.35,20.38,20.26,20.27,23800.0,20.35,20.38,20.26,20.27,23800.0
2014-10-22 12:30:00,20.28,20.28,20.11,20.26,56800.0,20.28,20.28,20.11,20.26,56800.0
2014-10-22 13:00:00,20.26,20.27,20.21,20.24,30400.0,20.26,20.27,20.21,20.24,30400.0
2014-10-22 13:30:00,20.23,20.23,20.13,20.14,7000.0,20.23,20.23,20.13,20.14,7000.0
2014-10-22 14:00:00,20.15,20.27,20.14,20.25,89300.0,20.15,20.27,20.14,20.25,89300.0
2014-10-22 14:30:00,20.24,20.28,20.23,20.26,22100.0,20.24,20.28,20.23,20.26,22100.0
2014-10-22 15:00:00,20.27,20.39,20.25,20.31,51000.0,20.27,20.39,20.25,20.31,51000.0
2014-10-22 15:30:00,20.31,20.61,20.3,20.5,198100.0,20.31,20.61,20.3,20.5,198100.0
2014-10-23 09:30:00,20.64,20.81,20.6,20.62,26600.0,20.64,20.81,20.6,20.62,26600.0
2014-10-23 10:00:00,20.65,20.7,20.62,20.66,27700.0,20.65,20.7,20.62,20.66,27700.0
2014-10-23 10:30:00,20.66,20.79,20.66,20.75,10600.0,20.66,20.79,20.66,20.75,10600.0
2014-10-23 11:00:00,20.75,20.78,20.49,20.55,46500.0,20.75,20.78,20.49,20.55,46500.0
2014-10-23 11:30:00,20.55,20.59,20.5,20.51,23800.0,20.55,20.59,20.5,20.51,23800.0
2014-10-23 12:00:00,20.52,20.56,20.51,20.51,17200.0,20.52,20.56,20.51,20.51,17200.0
2014-10-23 12:30:00,20.51,20.51,20.41,20.41,22200.0,20.51,20.51,20.41,20.41,22200.0
2014-10-23 13:00:00,20.41,20.49,20.39,20.46,16700.0,20.41,20.49,20.39,20.46,16700.0
2014-10-23 13:30:00,20.47,20.53,20.44,20.48,8000.0,20.47,20.53,20.44,20.48,8000.0
2014-10-23 14:00:00,20.47,20.52,20.45,20.52,14700.0,20.47,20.52,20.45,20.52,14700.0
2014-10-23 14:30:00,20.52,20.53,20.46,20.48,14800.0,20.52,20.53,20.46,20.48,14800.0
2014-10-23 15:00:00,20.47,20.48,20.4,20.42,30600.0,20.47,20.48,20.4,20.42,30600.0
2014-10-23 15:30:00,20.42,20.52,20.4,20.51,76300.0,20.42,20.52,20.4,20.51,76300.0
2014-10-24 09:30:00,20.59,20.71,20.36,20.36,123200.0,20.59,20.71,20.36,20.36,123200.0
2014-10-24 10:00:00,20.36,20.42,20.28,20.3,67800.0,20.36,20.42,20.28,20.3,67800.0
2014-10-24 10:30:00,20.31,20.37,20.26,20.35,47700.0,20.31,20.37,20.26,20.35,47700.0
2014-10-24 11:00:00,20.35,20.36,20.29,20.29,21300.0,20.35,20.36,20.29,20.29,21300.0
2014-10-24 11:30:00,20.3,20.36,20.21,20.34,70300.0,20.3,20.36,20.21,20.34,70300.0
2014-10-24 12:00:00,20.33,20.41,20.33,20.38,10000.0,20.33,20.41,20.33,20.38,10000.0
2014-10-24 12:30:00,20.38,20.46,20.37,20.4,11500.0,20.38,20.46,20.37,20.4,11500.0
2014-10-24 13:00:00,20.41,20.43,20.41,20.42,4700.0,20.41,20.43,20.41,20.42,4700.0
2014-10-24 13:30:00,20.42,20.47,20.42,20.45,6100.0,20.42,20.47,20.42,20.45,6100.0
2014-10-24 14:00:00,20.46,20.49,20.45,20.46,11300.0,20.46,20.49,20.45,20.46,11300.0
2014-10-24 14:30:00,20.46,20.48,20.44,20.45,17900.0,20.46,20.48,20.44,20.45,17900.0
2014-10-24 15:00:00,20.45,20.57,20.44,20.57,23800.0,20.45,20.57,20.44,20.57,23800.0
2014-10-24 15:30:00,20.57,20.64,20.55,20.62,63800.0,20.57,20.64,20.55,20.62,63800.0
2014-10-27 09:30:00,20.59,20.76,20.52,20.7,17700.0,20.59,20.76,20.52,20.7,17700.0
2014-10-27 10:00:00,20.7,20.79,20.64,20.73,12100.0,20.7,20.79,20.64,20.73,12100.0
2014-10-27 10:30:00,20.72,20.8,20.7,20.73,8700.0,20.72,20.8,20.7,20.73,8700.0
2014-10-27 11:00:00,20.74,20.77,20.71,20.72,12700.0,20.74,20.77,20.71,20.72,12700.0
2014-10-27 11:30:00,20.73,20.74,20.69,20.73,8900.0,20.73,20.74,20.69,20.73,8900.0
2014-10-27 12:00:00,20.72,20.75,20.66,20.7,16100.0,20.72,20.75,20.66,20.7,16100.0
2014-10-27 12:30:00,20.7,20.75,20.69,20.73,5900.0,20.7,20.75,20.69,20.73,5900.0
2014-10-27 13:00:00,20.74,20.76,20.71,20.73,6000.0,20.74,20.76,20.71,20.73,6000.0
2014-10-27 13:30:00,20.72,20.73,20.68,20.69,9100.0,20.72,20.73,20.68,20.69,9100.0
2014-10-27 14:00:00,20.7,20.73,20.66,20.7,9500.0,20.7,20.73,20.66,20.7,9500.0
2014-10-27 14:30:00,20.71,20.76,20.65,20.68,53300.0,20.71,20.76,20.65,20.68,53300.0
2014-10-27 15:00:00,20.68,20.72,20.63,20.72,38600.0,20.68,20.72,20.63,20.72,38600.0
2014-10-27 15:30:00,20.72,20.82,20.72,20.76,55500.0,20.72,20.82,20.72,20.76,55500.0
2014-10-28 09:30:00,20.83,21.05,20.77,21.05,108800.0,20.83,21.05,20.77,21.05,108800.0
2014-10-28 10:00:00,21.12,21.52,21.11,21.37,69500.0,21.12,21.52,21.11,21.37,69500.0
2014-10-28 10:30:00,21.38,21.38,21.07,21.21,396900.0,21.38,21.38,21.07,21.21,396900.0
2014-10-28 11:00:00,21.21,21.26,21.05,21.11,71300.0,21.21,21.26,21.05,21.11,71300.0
2014-10-28 11:30:00,21.12,21.12,20.97,21.01,50400.0,21.12,21.12,20.97,21.01,50400.0
2014-10-28 12:00:00,21.01,21.11,20.96,21.0,86700.0,21.01,21.11,20.96,21.0,86700.0
2014-10-28 12:30:00,21.01,21.05,20.92,21.0,50000.0,21.01,21.05,20.92,21.0,50000.0
2014-10-28 13:00:00,21.0,21.04,20.93,21.02,22100.0,21.0,21.04,20.93,21.02,22100.0
2014-10-28 13:30:00,21.01,21.17,20.99,21.1,99100.0,21.01,21.17,20.99,21.1,99100.0
2014-10-28 14:00:00,21.11,21.53,21.11,21.5,149300.0,21.11,21.53,21.11,21.5,149300.0
2014-10-28 14:30:00,21.5,21.55,21.45,21.53,43200.0,21.5,21.55,21.45,21.53,43200.0
2014-10-28 15:00:00,21.54,21.69,21.5,21.54,76000.0,21.54,21.69,21.5,21.54,76000.0
2014-10-28 15:30:00,21.55,21.7,21.46,21.53,198400.0,21.55,21.7,21.46,21.53,198400.0
2014-10-29 09:30:00,21.52,21.75,21.44,21.74,24800.0,21.52,21.75,21.44,21.74,24800.0
2014-10-29 10:00:00,21.74,21.74,21.4,21.57,49200.0,21.74,21.74,21.4,21.57,49200.0
2014-10-29 10:30:00,21.57,21.6,21.39,21.43,45800.0,21.57,21.6,21.39,21.43,45800.0
2014-10-29 11:00:00,21.44,21.59,21.43,21.45,79500.0,21.44,21.59,21.43,21.45,79500.0
2014-10-29 11:30:00,21.45,21.5,21.32,21.4,52800.0,21.45,21.5,21.32,21.4,52800.0
2014-10-29 12:00:00,21.39,21.4,21.29,21.29,25700.0,21.39,21.4,21.29,21.29,25700.0
2014-10-29 12:30:00,21.3,21.39,21.29,21.36,19600.0,21.3,21.39,21.29,21.36,19600.0
2014-10-29 13:00:00,21.35,21.36,21.29,21.3,65700.0,21.35,21.36,21.29,21.3,65700.0
2014-10-29 13:30:00,21.3,21.35,21.24,21.32,56300.0,21.3,21.35,21.24,21.32,56300.0
2014-10-29 14:00:00,21.3,21.34,20.93,20.97,241700.0,21.3,21.34,20.93,20.97,241700.0
2014-10-29 14:30:00,20.97,21.0,20.68,20.7,527000.0,20.97,21.0,20.68,20.7,527000.0
2014-10-29 15:00:00,20.7,20.71,20.44,20.5,255100.0,20.7,20.71,20.44,20.5,255100.0
2014-10-29 15:30:00,20.5,20.76,20.35,20.71,452900.0,20.5,20.76,20.35,20.71,452900.0
2014-10-30 09:30:00,20.64,20.87,20.64,20.71,146500.0,20.64,20.87,20.64,20.71,146500.0
2014-10-30 10:00:00,20.7,21.04,20.69,20.93,81000.0,20.7,21.04,20.69,20.93,81000.0
2014-10-30 10:30:00,20.95,21.0,20.86,21.0,144200.0,20.95,21.0,20.86,21.0,144200.0
2014-10-30 11:00:00,21.0,21.14,20.93,21.13,50400.0,21.0,21.14,20.93,21.13,50400.0
2014-10-30 11:30:00,21.14,21.21,21.07,21.11,47500.0,21.14,21.21,21.07,21.11,47500.0
2014-10-30 12:00:00,21.11,21.22,21.1,21.21,28700.0,21.11,21.22,21.1,21.21,28700.0
2014-10-30 12:30:00,21.21,21.26,21.04,21.05,41100.0,21.21,21.26,21.04,21.05,41100.0
2014-10-30 13:00:00,21.04,21.1,21.03,21.04,34900.0,21.04,21.1,21.03,21.04,34900.0
2014-10-30 13:30:00,21.05,21.18,19.75,20.83,187400.0,21.05,21.18,19.75,20.83,187400.0
2014-10-30 14:00:00,20.83,21.0,20.83,20.89,116600.0,20.83,21.0,20.83,20.89,116600.0
2014-10-30 14:30:00,20.88,20.95,20.79,20.85,77300.0,20.88,20.95,20.79,20.85,77300.0
2014-10-30 15:00:00,20.84,20.88,20.65,20.88,90800.0,20.84,20.88,20.65,20.88,90800.0
2014-10-30 15:30:00,20.88,20.99,20.87,20.91,223200.0,20.88,20.99,20.87,20.91,223200.0
2014-10-31 09:30:00,22.0,23.5,21.88,23.22,408400.0,22.0,23.5,21.88,23.22,408400.0
2014-10-31 10:00:00,23.25,23.34,22.64,22.7,308500.0,23.25,23.34,22.64,22.7,308500.0
2014-10-31 10:30:00,22.7,22.81,22.64,22.7,135300.0,22.7,22.81,22.64,22.7,135300.0
2014-10-31 11:00:00,22.69,22.69,22.53,22.57,105400.0,22.69,22.69,22.53,22.57,105400.0
2014-10-31 11:30:00,22.56,22.56,22.36,22.45,99200.0,22.56,22.56,22.36,22.45,99200.0
2014-10-31 12:00:00,22.45,22.47,22.33,22.35,99700.0,22.45,22.47,22.33,22.35,99700.0
2014-10-31 12:30:00,22.36,22.38,22.27,22.33,71300.0,22.36,22.38,22.27,22.33,71300.0
2014-10-31 13:00:00,22.33,22.46,22.31,22.45,96400.0,22.33,22.46,22.31,22.45,96400.0
2014-10-31 13:30:00,22.46,22.6,22.29,22.32,186800.0,22.46,22.6,22.29,22.32,186800.0
2014-10-31 14:00:00,22.36,22.52,22.33,22.4,98600.0,22.36,22.52,22.33,22.4,98600.0
2014-10-31 14:30:00,22.4,22.48,22.25,22.27,269800.0,22.4,22.48,22.25,22.27,269800.0
2014-10-31 15:00:00,22.28,22.29,21.95,22.13,203100.0,22.28,22.29,21.95,22.13,203100.0
2014-10-31 15:30:00,22.13,22.34,22.08,22.17,422400.0,22.13,22.34,22.08,22.17,422400.0
2014-11-03 09:30:00,22.26,22.37,21.94,22.01,95200.0,22.26,22.37,21.94,22.01,95200.0
2014-11-03 10:00:00,22.01,22.05,21.8,21.88,88100.0,22.01,22.05,21.8,21.88,88100.0
2014-11-03 10:30:00,21.88,22.06,21.87,22.02,215700.0,21.88,22.06,21.87,22.02,215700.0
2014-11-03 11:00:00,22.02,22.14,21.97,21.99,56300.0,22.02,22.14,21.97,21.99,56300.0
2014-11-03 11:30:00,21.99,22.06,21.96,21.99,61200.0,21.99,22.06,21.96,21.99,61200.0
2014-11-03 12:00:00,21.99,21.99,21.89,21.96,36000.0,21.99,21.99,21.89,21.96,36000.0
2014-11-03 12:30:00,21.96,22.0,21.94,21.99,26200.0,21.96,22.0,21.94,21.99,26200.0
2014-11-03 13:00:00,21.99,22.01,21.93,22.0,57600.0,21.99,22.01,21.93,22.0,57600.0
2014-11-03 13:30:00,22.0,22.0,21.89,21.98,23700.0,22.0,22.0,21.89,21.98,23700.0
2014-11-03 14:00:00,21.97,22.0,21.92,21.99,17800.0,21.97,22.0,21.92,21.99,17800.0
2014-11-03 14:30:00,21.97,22.08,21.95,22.03,78900.0,21.97,22.08,21.95,22.03,78900.0
2014-11-03 15:00:00,22.02,22.03,21.92,21.92,40100.0,22.02,22.03,21.92,21.92,40100.0
2014-11-03 15:30:00,21.93,21.98,21.9,21.98,77300.0,21.93,21.98,21.9,21.98,77300.0
2014-11-04 09:30:00,21.97,22.09,21.92,22.07,23400.0,21.97,22.09,21.92,22.07,23400.0
2014-11-04 10:00:00,22.06,22.13,22.0,22.07,50300.0,22.06,22.13,22.0,22.07,50300.0
2014-11-04 10:30:00,22.06,22.09,21.88,21.92,47400.0,22.06,22.09,21.88,21.92,47400.0
2014-11-04 11:00:00,21.91,21.94,21.78,21.89,46000.0,21.91,21.94,21.78,21.89,46000.0
2014-11-04 11:30:00,21.89,21.91,21.82,21.86,25700.0,21.89,21.91,21.82,21.86,25700.0
2014-11-04 12:00:00,21.85,21.91,21.85,21.88,14500.0,21.85,21.91,21.85,21.88,14500.0
2014-11-04 12:30:00,21.88,21.93,21.86,21.92,17900.0,21.88,21.93,21.86,21.92,17900.0
2014-11-04 13:00:00,21.91,21.91,21.76,21.78,38200.0,21.91,21.91,21.76,21.78,38200.0
2014-11-04 13:30:00,21.78,21.83,21.7,21.81,34500.0,21.78,21.83,21.7,21.81,34500.0
2014-11-04 14:00:00,21.81,21.91,21.77,21.9,22300.0,21.81,21.91,21.77,21.9,22300.0
2014-11-04 14:30:00,21.9,22.0,21.89,22.0,21900.0,21.9,22.0,21.89,22.0,21900.0
2014-11-04 15:00:00,22.0,22.05,21.98,22.02,37700.0,22.0,22.05,21.98,22.02,37700.0
2014-11-04 15:30:00,22.02,22.02,21.93,21.97,74100.0,22.02,22.02,21.93,21.97,74100.0
2014-11-05 09:30:00,22.03,22.54,21.83,21.9,59100.0,22.03,22.54,21.83,21.9,59100.0
2014-11-05 10:00:00,21.89,21.95,21.83,21.84,29600.0,21.89,21.95,21.83,21.84,29600.0
2014-11-05 10:30:00,21.83,21.95,21.75,21.86,57800.0,21.83,21.95,21.75,21.86,57800.0
2014-11-05 11:00:00,21.85,21.88,21.81,21.83,36000.0,21.85,21.88,21.81,21.83,36000.0
2014-11-05 11:30:00,21.82,21.88,21.79,21.87,17900.0,21.82,21.88,21.79,21.87,17900.0
2014-11-05 12:00:00,21.91,21.94,21.77,21.81,35000.0,21.91,21.94,21.77,21.81,35000.0
2014-11-05 12:30:00,21.82,21.84,21.8,21.82,17300.0,21.82,21.84,21.8,21.82,17300.0
2014-11-05 13:00:00,21.8,21.81,21.64,21.64,129700.0,21.8,21.81,21.64,21.64,129700.0
2014-11-05 13:30:00,21.64,21.72,21.61,21.72,31500.0,21.64,21.72,21.61,21.72,31500.0
2014-11-05 14:00:00,21.72,21.79,21.71,21.78,15000.0,21.72,21.79,21.71,21.78,15000.0
2014-11-05 14:30:00,21.78,21.88,21.75,21.87,63400.0,21.78,21.88,21.75,21.87,63400.0
2014-11-05 15:00:00,21.88,21.88,21.76,21.79,58000.0,21.88,21.88,21.76,21.79,58000.0
2014-11-05 15:30:00,21.78,21.86,21.75,21.82,116000.0,21.78,21.86,21.75,21.82,116000.0
2014-11-06 09:30:00,21.89,22.0,21.81,21.97,27900.0,21.89,22.0,21.81,21.97,27900.0
2014-11-06 10:00:00,21.98,22.02,21.91,21.97,69900.0,21.98,22.02,21.91,21.97,69900.0
2014-11-06 10:30:00,21.97,21.97,21.9,21.94,100700.0,21.97,21.97,21.9,21.94,100700.0
2014-11-06 11:00:00,21.94,22.09,21.92,22.05,102300.0,21.94,22.09,21.92,22.05,102300.0
2014-11-06 11:30:00,22.05,22.1,22.04,22.09,42100.0,22.05,22.1,22.04,22.09,42100.0
2014-11-06 12:00:00,22.08,22.12,22.03,22.04,24900.0,22.08,22.12,22.03,22.04,24900.0
2014-11-06 12:30:00,22.05,22.06,21.96,22.04,23900.0,22.05,22.06,21.96,22.04,23900.0
2014-11-06 13:00:00,22.05,22.19,22.05,22.16,29500.0,22.05,22.19,22.05,22.16,29500.0
2014-11-06 13:30:00,22.17,22.19,22.08,22.1,27000.0,22.17,22.19,22.08,22.1,27000.0
2014-11-06 14:00:00,22.1,22.1,22.01,22.03,29100.0,22.1,22.1,22.01,22.03,29100.0
2014-11-06 14:30:00,22.03,22.05,21.94,21.98,44100.0,22.03,22.05,21.94,21.98,44100.0
2014-11-06 15:00:00,21.98,22.01,21.93,21.96,29200.0,21.98,22.01,21.93,21.96,29200.0
2014-11-06 15:30:00,21.96,22.11,21.96,22.06,127500.0,21.96,22.11,21.96,22.06,127500.0
2014-11-07 09:30:00,22.03,22.06,21.69,21.75,33200.0,22.03,22.06,21.69,21.75,33200.0
2014-11-07 10:00:00,21.74,21.75,21.55,21.55,29100.0,21.74,21.75,21.55,21.55,29100.0
2014-11-07 10:30:00,21.55,21.6,21.5,21.57,30100.0,21.55,21.6,21.5,21.57,30100.0
2014-11-07 11:00:00,21.58,21.59,21.4,21.45,52500.0,21.58,21.59,21.4,21.45,52500.0
2014-11-07 11:30:00,21.46,21.48,21.41,21.46,22600.0,21.46,21.48,21.41,21.46,22600.0
2014-11-07 12:00:00,21.46,21.52,21.46,21.5,43200.0,21.46,21.52,21.46,21.5,43200.0
2014-11-07 12:30:00,21.5,21.53,21.42,21.42,25700.0,21.5,21.53,21.42,21.42,25700.0
2014-11-07 13:00:00,21.42,21.46,21.4,21.4,11800.0,21.42,21.46,21.4,21.4,11800.0
2014-11-07 13:30:00,21.39,21.42,21.34,21.36,20400.0,21.39,21.42,21.34,21.36,20400.0
2014-11-07 14:00:00,21.37,21.42,21.37,21.38,18000.0,21.37,21.42,21.37,21.38,18000.0
2014-11-07 14:30:00,21.38,21.43,21.38,21.39,20300.0,21.38,21.43,21.38,21.39,20300.0
2014-11-07 15:00:00,21.39,21.42,21.38,21.39,19000.0,21.39,21.42,21.38,21.39,19000.0
2014-11-07 15:30:00,21.39,21.48,21.35,21.48,79300.0,21.39,21.48,21.35,21.48,79300.0
2014-11-10 09:30:00,21.53,21.73,21.51,21.65,28900.0,21.53,21.73,21.51,21.65,28900.0
2014-11-10 10:00:00,21.64,21.67,21.49,21.53,74100.0,21.64,21.67,21.49,21.53,74100.0
2014-11-10 10:30:00,21.54,21.57,21.5,21.54,185900.0,21.54,21.57,21.5,21.54,185900.0
2014-11-10 11:00:00,21.54,21.55,21.5,21.51,87300.0,21.54,21.55,21.5,21.51,87300.0
2014-11-10 11:30:00,21.5,21.52,21.5,21.52,28100.0,21.5,21.52,21.5,21.52,28100.0
2014-11-10 12:00:00,21.52,21.52,21.5,21.51,39900.0,21.52,21.52,21.5,21.51,39900.0
2014-11-10 12:30:00,21.52,21.52,21.5,21.52,12300.0,21.52,21.52,21.5,21.52,12300.0
2014-11-10 13:00:00,21.52,21.52,21.51,21.52,15600.0,21.52,21.52,21.51,21.52,15600.0
2014-11-10 13:30:00,21.52,21.52,21.5,21.51,27400.0,21.52,21.52,21.5,21.51,27400.0
2014-11-10 14:00:00,21.52,21.62,21.51,21.53,128100.0,21.52,21.62,21.51,21.53,128100.0
2014-11-10 14:30:00,21.53,21.53,21.51,21.52,58600.0,21.53,21.53,21.51,21.52,58600.0
2014-11-10 15:00:00,21.52,21.53,21.51,21.52,56700.0,21.52,21.53,21.51,21.52,56700.0
2014-11-10 15:30:00,21.52,21.59,21.5,21.53,331200.0,21.52,21.59,21.5,21.53,331200.0
2014-11-11 09:30:00,21.89,22.23,21.86,22.22,71300.0,21.89,22.23,21.86,22.22,71300.0
2014-11-11 10:00:00,22.26,22.68,22.26,22.59,72200.0,22.26,22.68,22.26,22.59,72200.0
2014-11-11 10:30:00,22.59,22.91,22.59,22.9,67000.0,22.59,22.91,22.59,22.9,67000.0
2014-11-11 11:00:00,22.91,22.94,22.8,22.8,37500.0,22.91,22.94,22.8,22.8,37500.0
2014-11-11 11:30:00,22.8,22.83,22.74,22.8,37500.0,22.8,22.83,22.74,22.8,37500.0
2014-11-11 12:00:00,22.8,22.91,22.77,22.79,52500.0,22.8,22.91,22.77,22.79,52500.0
2014-11-11 12:30:00,22.8,22.86,22.79,22.81,36700.0,22.8,22.86,22.79,22.81,36700.0
2014-11-11 13:00:00,22.81,22.81,22.74,22.76,24500.0,22.81,22.81,22.74,22.76,24500.0
2014-11-11 13:30:00,22.77,22.78,22.74,22.77,38000.0,22.77,22.78,22.74,22.77,38000.0
2014-11-11 14:00:00,22.77,22.78,22.75,22.78,51500.0,22.77,22.78,22.75,22.78,51500.0
2014-11-11 14:30:00,22.78,22.92,22.77,22.88,36200.0,22.78,22.92,22.77,22.88,36200.0
2014-11-11 15:00:00,22.88,22.94,22.87,22.93,42500.0,22.88,22.94,22.87,22.93,42500.0
2014-11-11 15:30:00,22.94,23.12,22.93,23.1,263600.0,22.94,23.12,22.93,23.1,263600.0
2014-11-12 09:30:00,23.1,23.2,22.84,23.15,134400.0,23.1,23.2,22.84,23.15,134400.0
2014-11-12 10:00:00,23.14,23.27,23.13,23.22,95000.0,23.14,23.27,23.13,23.22,95000.0
2014-11-12 10:30:00,23.22,23.31,23.18,23.26,86200.0,23.22,23.31,23.18,23.26,86200.0
2014-11-12 11:00:00,23.25,23.32,23.2,23.21,63300.0,23.25,23.32,23.2,23.21,63300.0
2014-11-12 11:30:00,23.21,23.31,23.2,23.25,100100.0,23.21,23.31,23.2,23.25,100100.0
2014-11-12 12:00:00,23.24,23.26,23.17,23.2,152200.0,23.24,23.26,23.17,23.2,152200.0
2014-11-12 12:30:00,23.19,23.21,23.04,23.07,36500.0,23.19,23.21,23.04,23.07,36500.0
2014-11-12 13:00:00,23.07,23.12,23.06,23.1,33000.0,23.07,23.12,23.06,23.1,33000.0
2014-11-12 13:30:00,23.1,23.1,22.98,23.0,28700.0,23.1,23.1,22.98,23.0,28700.0
2014-11-12 14:00:00,23.0,23.1,22.99,23.08,38200.0,23.0,23.1,22.99,23.08,38200.0
2014-11-12 14:30:00,23.06,23.12,23.06,23.1,14800.0,23.06,23.12,23.06,23.1,14800.0
2014-11-12 15:00:00,23.1,23.27,23.09,23.24,65300.0,23.1,23.27,23.09,23.24,65300.0
2014-11-12 15:30:00,23.24,23.26,23.14,23.17,124600.0,23.24,23.26,23.14,23.17,124600.0
2014-11-13 09:30:00,23.13,23.26,23.11,23.23,12700.0,23.13,23.26,23.11,23.23,12700.0
2014-11-13 10:00:00,23.24,23.24,23.14,23.15,15700.0,23.24,23.24,23.14,23.15,15700.0
2014-11-13 10:30:00,23.16,23.17,23.09,23.09,15500.0,23.16,23.17,23.09,23.09,15500.0
2014-11-13 11:00:00,23.1,23.11,23.08,23.11,16900.0,23.1,23.11,23.08,23.11,16900.0
2014-11-13 11:30:00,23.1,23.1,23.03,23.05,18900.0,23.1,23.1,23.03,23.05,18900.0
2014-11-13 12:00:00,23.05,23.08,23.03,23.03,13200.0,23.05,23.08,23.03,23.03,13200.0
2014-11-13 12:30:00,23.05,23.08,23.02,23.03,13300.0,23.05,23.08,23.02,23.03,13300.0
2014-11-13 13:00:00,23.03,23.03,23.0,23.01,16800.0,23.03,23.03,23.0,23.01,16800.0
2014-11-13 13:30:00,23.0,23.0,22.96,22.99,13500.0,23.0,23.0,22.96,22.99,13500.0
2014-11-13 14:00:00,23.0,23.0,22.93,22.98,16900.0,23.0,23.0,22.93,22.98,16900.0
2014-11-13 14:30:00,22.97,23.0,22.95,22.96,9200.0,22.97,23.0,22.95,22.96,9200.0
2014-11-13 15:00:00,22.96,23.0,22.94,22.95,18700.0,22.96,23.0,22.94,22.95,18700.0
2014-11-13 15:30:00,22.95,22.96,22.89,22.93,42700.0,22.95,22.96,22.89,22.93,42700.0
2014-11-14 09:30:00,22.87,22.94,22.56,22.6,37100.0,22.87,22.94,22.56,22.6,37100.0
2014-11-14 10:00:00,22.56,22.68,22.53,22.53,22200.0,22.56,22.68,22.53,22.53,22200.0
2014-11-14 10:30:00,22.56,22.64,22.53,22.63,10900.0,22.56,22.64,22.53,22.63,10900.0
2014-11-14 11:00:00,22.64,22.79,22.63,22.79,14100.0,22.64,22.79,22.63,22.79,14100.0
2014-11-14 11:30:00,22.76,22.81,22.75,22.79,15200.0,22.76,22.81,22.75,22.79,15200.0
2014-11-14 12:00:00,22.78,22.84,22.76,22.77,38600.0,22.78,22.84,22.76,22.77,38600.0
2014-11-14 12:30:00,22.75,22.78,22.71,22.71,11000.0,22.75,22.78,22.71,22.71,11000.0
2014-11-14 13:00:00,22.7,22.7,22.64,22.68,10100.0,22.7,22.7,22.64,22.68,10100.0
2014-11-14 13:30:00,22.68,22.68,22.65,22.65,7600.0,22.68,22.68,22.65,22.65,7600.0
2014-11-14 14:00:00,22.64,22.72,22.64,22.7,24200.0,22.64,22.72,22.64,22.7,24200.0
2014-11-14 14:30:00,22.71,22.71,22.69,22.7,11600.0,22.71,22.71,22.69,22.7,11600.0
2014-11-14 15:00:00,22.71,22.73,22.69,22.7,11400.0,22.71,22.73,22.69,22.7,11400.0
2014-11-14 15:30:00,22.7,22.8,22.7,22.74,47200.0,22.7,22.8,22.7,22.74,47200.0
2014-11-17 09:30:00,22.52,22.86,22.52,22.79,251300.0,22.52,22.86,22.52,22.79,251300.0
2014-11-17 10:00:00,22.79,23.12,22.56,22.68,316800.0,22.79,23.12,22.56,22.68,316800.0
2014-11-17 10:30:00,22.68,22.84,22.54,22.64,70800.0,22.68,22.84,22.54,22.64,70800.0
2014-11-17 11:00:00,22.64,22.75,22.63,22.65,32500.0,22.64,22.75,22.63,22.65,32500.0
2014-11-17 11:30:00,22.65,22.74,22.65,22.74,16300.0,22.65,22.74,22.65,22.74,16300.0
2014-11-17 12:00:00,22.74,22.74,22.68,22.69,10600.0,22.74,22.74,22.68,22.69,10600.0
2014-11-17 12:30:00,22.69,22.7,22.66,22.66,19000.0,22.69,22.7,22.66,22.66,19000.0
2014-11-17 13:00:00,22.66,22.69,22.62,22.65,7600.0,22.66,22.69,22.62,22.65,7600.0
2014-11-17 13:30:00,22.65,22.65,22.54,22.57,21100.0,22.65,22.65,22.54,22.57,21100.0
2014-11-17 14:00:00,22.57,22.58,22.51,22.53,27600.0,22.57,22.58,22.51,22.53,27600.0
2014-11-17 14:30:00,22.51,22.6,22.5,22.58,21100.0,22.51,22.6,22.5,22.58,21100.0
2014-11-17 15:00:00,22.58,22.59,22.53,22.53,39500.0,22.58,22.59,22.53,22.53,39500.0
2014-11-17 15:30:00,22.53,22.6,22.42,22.42,135500.0,22.53,22.6,22.42,22.42,135500.0
2014-11-18 09:30:00,22.49,22.97,22.49,22.95,23800.0,22.49,22.97,22.49,22.95,23800.0
2014-11-18 10:00:00,22.97,22.99,22.81,22.87,27000.0,22.97,22.99,22.81,22.87,27000.0
2014-11-18 10:30:00,22.89,22.92,22.75,22.83,16700.0,22.89,22.92,22.75,22.83,16700.0
2014-11-18 11:00:00,22.82,22.84,22.75,22.77,12500.0,22.82,22.84,22.75,22.77,12500.0
2014-11-18 11:30:00,22.77,22.8,22.74,22.77,16100.0,22.77,22.8,22.74,22.77,16100.0
2014-11-18 12:00:00,22.77,22.81,22.75,22.78,11700.0,22.77,22.81,22.75,22.78,11700.0
2014-11-18 12:30:00,22.79,22.82,22.78,22.81,10000.0,22.79,22.82,22.78,22.81,10000.0
2014-11-18 13:00:00,22.82,22.92,22.81,22.89,17200.0,22.82,22.92,22.81,22.89,17200.0
2014-11-18 13:30:00,22.89,22.9,22.85,22.88,9500.0,22.89,22.9,22.85,22.88,9500.0
2014-11-18 14:00:00,22.9,22.91,22.82,22.82,13100.0,22.9,22.91,22.82,22.82,13100.0
2014-11-18 14:30:00,22.81,22.83,22.76,22.8,9900.0,22.81,22.83,22.76,22.8,9900.0
2014-11-18 15:00:00,22.79,22.84,22.79,22.83,14000.0,22.79,22.84,22.79,22.83,14000.0
2014-11-18 15:30:00,22.83,22.93,22.81,22.91,70700.0,22.83,22.93,22.81,22.91,70700.0
2014-11-19 09:30:00,22.87,22.87,22.58,22.58,27600.0,22.87,22.87,22.58,22.58,27600.0
2014-11-19 10:00:00,22.57,22.68,22.55,22.65,36000.0,22.57,22.68,22.55,22.65,36000.0
2014-11-19 10:30:00,22.65,22.66,22.55,22.56,24400.0,22.65,22.66,22.55,22.56,24400.0
2014-11-19 11:00:00,22.55,22.63,22.53,22.59,23400.0,22.55,22.63,22.53,22.59,23400.0
2014-11-19 11:30:00,22.59,22.72,22.58,22.68,29300.0,22.59,22.72,22.58,22.68,29300.0
2014-11-19 12:00:00,22.67,22.73,22.67,22.71,11600.0,22.67,22.73,22.67,22.71,11600.0
2014-11-19 12:30:00,22.71,22.71,22.6,22.62,7700.0,22.71,22.71,22.6,22.62,7700.0
2014-11-19 13:00:00,22.62,22.62,22.6,22.6,8700.0,22.62,22.62,22.6,22.6,8700.0
2014-11-19 13:30:00,22.59,22.65,22.54,22.65,41100.0,22.59,22.65,22.54,22.65,41100.0
2014-11-19 14:00:00,22.65,22.69,22.59,22.62,9200.0,22.65,22.69,22.59,22.62,9200.0
2014-11-19 14:30:00,22.62,22.64,22.59,22.62,28700.0,22.62,22.64,22.59,22.62,28700.0
2014-11-19 15:00:00,22.63,22.71,22.6,22.66,23300.0,22.63,22.71,22.6,22.66,23300.0
2014-11-19 15:30:00,22.66,22.69,22.55,22.66,86200.0,22.66,22.69,22.55,22.66,86200.0
2014-11-20 09:30:00,22.54,22.54,22.33,22.41,13600.0,22.54,22.54,22.33,22.41,13600.0
2014-11-20 10:00:00,22.46,22.46,22.37,22.39,12800.0,22.46,22.46,22.37,22.39,12800.0
2014-11-20 10:30:00,22.39,22.42,22.38,22.39,5200.0,22.39,22.42,22.38,22.39,5200.0
2014-11-20 11:00:00,22.39,22.48,22.39,22.48,13200.0,22.39,22.48,22.39,22.48,13200.0
2014-11-20 11:30:00,22.47,22.48,22.45,22.46,15500.0,22.47,22.48,22.45,22.46,15500.0
2014-11-20 12:00:00,22.45,22.47,22.42,22.46,10600.0,22.45,22.47,22.42,22.46,10600.0
2014-11-20 12:30:00,22.46,22.58,22.46,22.58,20500.0,22.46,22.58,22.46,22.58,20500.0
2014-11-20 13:00:00,22.61,22.62,22.56,22.59,5200.0,22.61,22.62,22.56,22.59,5200.0
2014-11-20 13:30:00,22.59,22.6,22.53,22.57,6900.0,22.59,22.6,22.53,22.57,6900.0
2014-11-20 14:00:00,22.58,22.61,22.53,22.6,15000.0,22.58,22.61,22.53,22.6,15000.0
2014-11-20 14:30:00,22.6,22.68,22.59,22.66,16700.0,22.6,22.68,22.59,22.66,16700.0
2014-11-20 15:00:00,22.66,22.7,22.63,22.66,19400.0,22.66,22.7,22.63,22.66,19400.0
2014-11-20 15:30:00,22.66,22.8,22.65,22.74,89100.0,22.66,22.8,22.65,22.74,89100.0
2014-11-21 09:30:00,22.92,22.92,22.48,22.49,42100.0,22.92,22.92,22.48,22.49,42100.0
2014-11-21 10:00:00,22.48,22.5,22.44,22.49,16900.0,22.48,22.5,22.44,22.49,16900.0
2014-11-21 10:30:00,22.49,22.54,22.39,22.39,24700.0,22.49,22.54,22.39,22.39,24700.0
2014-11-21 11:00:00,22.39,22.39,22.32,22.34,11700.0,22.39,22.39,22.32,22.34,11700.0
2014-11-21 11:30:00,22.35,22.56,22.33,22.53,22800.0,22.35,22.56,22.33,22.53,22800.0
2014-11-21 12:00:00,22.54,22.56,22.49,22.51,25400.0,22.54,22.56,22.49,22.51,25400.0
2014-11-21 12:30:00,22.53,22.62,22.49,22.61,41400.0,22.53,22.62,22.49,22.61,41400.0
2014-11-21 13:00:00,22.62,22.62,22.49,22.49,6500.0,22.62,22.62,22.49,22.49,6500.0
2014-11-21 13:30:00,22.49,22.49,22.39,22.39,8300.0,22.49,22.49,22.39,22.39,8300.0
2014-11-21 14:00:00,22.4,22.41,22.26,22.26,17600.0,22.4,22.41,22.26,22.26,17600.0
2014-11-21 14:30:00,22.26,22.45,22.25,22.4,31900.0,22.26,22.45,22.25,22.4,31900.0
2014-11-21 15:00:00,22.41,22.6,22.39,22.59,28000.0,22.41,22.6,22.39,22.59,28000.0
2014-11-21 15:30:00,22.56,22.67,22.56,22.57,62700.0,22.56,22.67,22.56,22.57,62700.0
2014-11-24 09:30:00,22.64,22.97,22.44,22.96,30800.0,22.64,22.97,22.44,22.96,30800.0
2014-11-24 10:00:00,22.93,23.0,22.86,22.96,18900.0,22.93,23.0,22.86,22.96,18900.0
2014-11-24 10:30:00,22.96,23.2,22.96,23.19,56200.0,22.96,23.2,22.96,23.19,56200.0
2014-11-24 11:00:00,23.19,23.2,22.75,22.81,64200.0,23.19,23.2,22.75,22.81,64200.0
2014-11-24 11:30:00,22.81,22.85,22.81,22.83,7700.0,22.81,22.85,22.81,22.83,7700.0
2014-11-24 12:00:00,22.82,22.85,22.76,22.79,14300.0,22.82,22.85,22.76,22.79,14300.0
2014-11-24 12:30:00,22.79,22.81,22.73,22.73,13500.0,22.79,22.81,22.73,22.73,13500.0
2014-11-24 13:00:00,22.74,22.76,22.73,22.74,4400.0,22.74,22.76,22.73,22.74,4400.0
2014-11-24 13:30:00,22.73,22.75,22.73,22.74,5700.0,22.73,22.75,22.73,22.74,5700.0
2014-11-24 14:00:00,22.73,22.89,22.73,22.87,24100.0,22.73,22.89,22.73,22.87,24100.0
2014-11-24 14:30:00,22.88,22.99,22.88,22.92,16400.0,22.88,22.99,22.88,22.92,16400.0
2014-11-24 15:00:00,22.94,23.01,22.92,22.94,18600.0,22.94,23.01,22.92,22.94,18600.0
2014-11-24 15:30:00,22.94,23.09,22.92,23.08,58800.0,22.94,23.09,22.92,23.08,58800.0
2014-11-25 09:30:00,23.06,23.06,22.88,22.94,20800.0,23.06,23.06,22.88,22.94,20800.0
2014-11-25 10:00:00,22.88,22.95,22.84,22.92,27500.0,22.88,22.95,22.84,22.92,27500.0
2014-11-25 10:30:00,22.92,22.93,22.79,22.79,16100.0,22.92,22.93,22.79,22.79,16100.0
2014-11-25 11:00:00,22.77,22.78,22.72,22.77,16000.0,22.77,22.78,22.72,22.77,16000.0
2014-11-25 11:30:00,22.76,22.83,22.74,22.81,16100.0,22.76,22.83,22.74,22.81,16100.0
2014-11-25 12:00:00,22.81,22.81,22.8,22.81,12900.0,22.81,22.81,22.8,22.81,12900.0
2014-11-25 12:30:00,22.81,22.84,22.8,22.8,9000.0,22.81,22.84,22.8,22.8,9000.0
2014-11-25 13:00:00,22.81,22.82,22.75,22.79,42000.0,22.81,22.82,22.75,22.79,42000.0
2014-11-25 13:30:00,22.79,22.83,22.78,22.79,38000.0,22.79,22.83,22.78,22.79,38000.0
2014-11-25 14:00:00,22.79,22.88,22.78,22.88,16700.0,22.79,22.88,22.78,22.88,16700.0
2014-11-25 14:30:00,22.87,22.9,22.85,22.87,23300.0,22.87,22.9,22.85,22.87,23300.0
2014-11-25 15:00:00,22.87,22.89,22.84,22.85,12800.0,22.87,22.89,22.84,22.85,12800.0
2014-11-25 15:30:00,22.84,22.9,22.79,22.88,74800.0,22.84,22.9,22.79,22.88,74800.0
2014-11-26 09:30:00,22.86,23.3,22.81,23.17,38500.0,22.86,23.3,22.81,23.17,38500.0
2014-11-26 10:00:00,23.09,23.12,23.06,23.09,10500.0,23.09,23.12,23.06,23.09,10500.0
2014-11-26 10:30:00,23.12,23.23,23.06,23.22,22700.0,23.12,23.23,23.06,23.22,22700.0
2014-11-26 11:00:00,23.22,23.34,23.22,23.24,22300.0,23.22,23.34,23.22,23.24,22300.0
2014-11-26 11:30:00,23.25,23.42,23.25,23.37,26500.0,23.25,23.42,23.25,23.37,26500.0
2014-11-26 12:00:00,23.36,23.5,23.36,23.47,39300.0,23.36,23.5,23.36,23.47,39300.0
2014-11-26 12:30:00,23.47,23.48,23.35,23.35,20800.0,23.47,23.48,23.35,23.35,20800.0
2014-11-26 13:00:00,23.34,23.38,23.34,23.35,11500.0,23.34,23.38,23.34,23.35,11500.0
2014-11-26 13:30:00,23.36,23.38,23.32,23.36,11100.0,23.36,23.38,23.32,23.36,11100.0
2014-11-26 14:00:00,23.35,23.38,23.33,23.38,13100.0,23.35,23.38,23.33,23.38,13100.0
2014-11-26 14:30:00,23.38,23.43,23.36,23.41,26200.0,23.38,23.43,23.36,23.41,26200.0
2014-11-26 15:00:00,23.41,23.44,23.36,23.36,16800.0,23.41,23.44,23.36,23.36,16800.0
2014-11-26 15:30:00,23.36,23.5,23.33,23.46,122300.0,23.36,23.5,23.33,23.46,122300.0
2014-11-28 09:30:00,23.41,23.84,23.33,23.36,184400.0,23.41,23.84,23.33,23.36,184400.0
2014-11-28 10:00:00,23.35,23.36,23.28,23.31,21300.0,23.35,23.36,23.28,23.31,21300.0
2014-11-28 10:30:00,23.31,23.34,23.25,23.26,48000.0,23.31,23.34,23.25,23.26,48000.0
2014-11-28 11:00:00,23.25,23.26,23.1,23.14,21400.0,23.25,23.26,23.1,23.14,21400.0
2014-11-28 11:30:00,23.14,23.22,23.14,23.21,21300.0,23.14,23.22,23.14,23.21,21300.0
2014-11-28 12:00:00,23.21,23.22,23.12,23.14,36700.0,23.21,23.22,23.12,23.14,36700.0
2014-11-28 12:30:00,23.14,23.14,22.98,23.05,107000.0,23.14,23.14,22.98,23.05,107000.0
2014-12-01 09:30:00,22.91,23.11,22.85,23.0,34100.0,22.91,23.11,22.85,23.0,34100.0
2014-12-01 10:00:00,23.01,23.09,23.0,23.03,24500.0,23.01,23.09,23.0,23.03,24500.0
2014-12-01 10:30:00,23.04,23.07,22.98,22.99,36200.0,23.04,23.07,22.98,22.99,36200.0
2014-12-01 11:00:00,22.99,23.14,22.99,23.14,26000.0,22.99,23.14,22.99,23.14,26000.0
2014-12-01 11:30:00,23.14,23.28,23.09,23.16,16700.0,23.14,23.28,23.09,23.16,16700.0
2014-12-01 12:00:00,23.16,23.26,23.16,23.18,20600.0,23.16,23.26,23.16,23.18,20600.0
2014-12-01 12:30:00,23.19,23.29,23.17,23.27,20400.0,23.19,23.29,23.17,23.27,20400.0
2014-12-01 13:00:00,23.28,23.42,23.28,23.37,16300.0,23.28,23.42,23.28,23.37,16300.0
2014-12-01 13:30:00,23.38,23.41,23.28,23.28,12800.0,23.38,23.41,23.28,23.28,12800.0
2014-12-01 14:00:00,23.27,23.28,23.21,23.24,11400.0,23.27,23.28,23.21,23.24,11400.0
2014-12-01 14:30:00,23.24,23.34,23.15,23.31,18300.0,23.24,23.34,23.15,23.31,18300.0
2014-12-01 15:00:00,23.31,23.31,23.24,23.25,26800.0,23.31,23.31,23.24,23.25,26800.0
2014-12-01 15:30:00,23.25,23.25,23.0,23.12,166000.0,23.25,23.25,23.0,23.12,166000.0
2014-12-02 09:30:00,23.29,23.62,23.09,23.62,44100.0,23.29,23.62,23.09,23.62,44100.0
2014-12-02 10:00:00,23.57,23.65,23.39,23.65,24900.0,23.57,23.65,23.39,23.65,24900.0
2014-12-02 10:30:00,23.62,23.75,23.58,23.63,43300.0,23.62,23.75,23.58,23.63,43300.0
2014-12-02 11:00:00,23.64,23.65,23.52,23.62,24300.0,23.64,23.65,23.52,23.62,24300.0
2014-12-02 11:30:00,23.62,23.72,23.61,23.63,31100.0,23.62,23.72,23.61,23.63,31100.0
2014-12-02 12:00:00,23.63,23.69,23.59,23.68,56700.0,23.63,23.69,23.59,23.68,56700.0
2014-12-02 12:30:00,23.67,23.76,23.65,23.71,36500.0,23.67,23.76,23.65,23.71,36500.0
2014-12-02 13:00:00,23.72,23.79,23.7,23.78,27500.0,23.72,23.79,23.7,23.78,27500.0
2014-12-02 13:30:00,23.77,23.77,23.72,23.73,25500.0,23.77,23.77,23.72,23.73,25500.0
2014-12-02 14:00:00,23.74,23.77,23.72,23.73,27800.0,23.74,23.77,23.72,23.73,27800.0
2014-12-02 14:30:00,23.73,23.8,23.72,23.74,20700.0,23.73,23.8,23.72,23.74,20700.0
2014-12-02 15:00:00,23.73,23.77,23.71,23.73,28100.0,23.73,23.77,23.71,23.73,28100.0
2014-12-02 15:30:00,23.72,23.74,23.68,23.72,104900.0,23.72,23.74,23.68,23.72,104900.0
2014-12-03 09:30:00,23.66,23.67,23.5,23.56,32400.0,23.66,23.67,23.5,23.56,32400.0
2014-12-03 10:00:00,23.58,23.82,23.57,23.75,39100.0,23.58,23.82,23.57,23.75,39100.0
2014-12-03 10:30:00,23.72,23.83,23.69,23.83,46400.0,23.72,23.83,23.69,23.83,46400.0
2014-12-03 11:00:00,23.81,23.86,23.77,23.8,83100.0,23.81,23.86,23.77,23.8,83100.0
2014-12-03 11:30:00,23.81,23.88,23.75,23.82,29200.0,23.81,23.88,23.75,23.82,29200.0
2014-12-03 12:00:00,23.82,23.83,23.77,23.78,22700.0,23.82,23.83,23.77,23.78,22700.0
2014-12-03 12:30:00,23.79,23.81,23.75,23.81,22600.0,23.79,23.81,23.75,23.81,22600.0
2014-12-03 13:00:00,23.82,23.93,23.78,23.89,122300.0,23.82,23.93,23.78,23.89,122300.0
2014-12-03 13:30:00,23.87,23.89,23.84,23.89,17000.0,23.87,23.89,23.84,23.89,17000.0
2014-12-03 14:00:00,23.9,23.98,23.87,23.96,22900.0,23.9,23.98,23.87,23.96,22900.0
2014-12-03 14:30:00,23.97,24.02,23.93,23.94,105900.0,23.97,24.02,23.93,23.94,105900.0
2014-12-03 15:00:00,23.93,24.0,23.92,24.0,29900.0,23.93,24.0,23.92,24.0,29900.0
2014-12-03 15:30:00,24.0,24.06,23.9,23.99,207300.0,24.0,24.06,23.9,23.99,207300.0
2014-12-04 09:30:00,23.93,24.11,23.73,23.88,29600.0,23.93,24.11,23.73,23.88,29600.0
2014-12-04 10:00:00,23.89,23.92,23.81,23.91,27200.0,23.89,23.92,23.81,23.91,27200.0
2014-12-04 10:30:00,23.89,23.89,23.79,23.84,36800.0,23.89,23.89,23.79,23.84,36800.0
2014-12-04 11:00:00,23.84,23.97,23.82,23.95,23500.0,23.84,23.97,23.82,23.95,23500.0
2014-12-04 11:30:00,23.94,24.0,23.92,23.92,47800.0,23.94,24.0,23.92,23.92,47800.0
2014-12-04 12:00:00,23.92,23.94,23.87,23.9,19600.0,23.92,23.94,23.87,23.9,19600.0
2014-12-04 12:30:00,23.91,23.96,23.85,23.93,35400.0,23.91,23.96,23.85,23.93,35400.0
2014-12-04 13:00:00,23.92,23.92,23.8,23.82,20700.0,23.92,23.92,23.8,23.82,20700.0
2014-12-04 13:30:00,23.8,23.8,23.72,23.8,20700.0,23.8,23.8,23.72,23.8,20700.0
2014-12-04 14:00:00,23.81,23.89,23.8,23.89,21100.0,23.81,23.89,23.8,23.89,21100.0
2014-12-04 14:30:00,23.88,23.89,23.82,23.89,30800.0,23.88,23.89,23.82,23.89,30800.0
2014-12-04 15:00:00,23.89,23.95,23.88,23.89,64200.0,23.89,23.95,23.88,23.89,64200.0
2014-12-04 15:30:00,23.89,23.92,23.88,23.91,106600.0,23.89,23.92,23.88,23.91,106600.0
2014-12-05 09:30:00,23.86,24.09,23.77,24.01,77700.0,23.86,24.09,23.77,24.01,77700.0
2014-12-05 10:00:00,24.01,24.01,23.93,23.95,59800.0,24.01,24.01,23.93,23.95,59800.0
2014-12-05 10:30:00,23.95,24.01,23.95,24.0,66600.0,23.95,24.01,23.95,24.0,66600.0
2014-12-05 11:00:00,24.0,24.03,23.99,24.01,43400.0,24.0,24.03,23.99,24.01,43400.0
2014-12-05 11:30:00,24.02,24.02,23.99,24.0,45800.0,24.02,24.02,23.99,24.0,45800.0
2014-12-05 12:00:00,24.01,24.02,23.95,23.95,16300.0,24.01,24.02,23.95,23.95,16300.0
2014-12-05 12:30:00,23.96,23.96,23.95,23.96,15000.0,23.96,23.96,23.95,23.96,15000.0
2014-12-05 13:00:00,23.95,23.98,23.95,23.96,18400.0,23.95,23.98,23.95,23.96,18400.0
2014-12-05 13:30:00,23.97,23.97,23.91,23.91,16500.0,23.97,23.97,23.91,23.91,16500.0
2014-12-05 14:00:00,23.92,23.97,23.89,23.95,26000.0,23.92,23.97,23.89,23.95,26000.0
2014-12-05 14:30:00,23.95,24.0,23.95,24.0,29000.0,23.95,24.0,23.95,24.0,29000.0
2014-12-05 15:00:00,23.99,24.04,23.98,24.02,28100.0,23.99,24.04,23.98,24.02,28100.0
2014-12-05 15:30:00,24.02,24.04,23.97,24.04,87600.0,24.02,24.04,23.97,24.04,87600.0
2014-12-08 09:30:00,23.95,24.06,23.95,23.98,24500.0,23.95,24.06,23.95,23.98,24500.0
2014-12-08 10:00:00,23.97,24.02,23.93,24.01,14900.0,23.97,24.02,23.93,24.01,14900.0
2014-12-08 10:30:00,23.99,24.02,23.8,23.81,31800.0,23.99,24.02,23.8,23.81,31800.0
2014-12-08 11:00:00,23.79,24.03,23.76,24.0,70800.0,23.79,24.03,23.76,24.0,70800.0
2014-12-08 11:30:00,24.01,24.05,23.98,24.0,18600.0,24.01,24.05,23.98,24.0,18600.0
2014-12-08 12:00:00,23.99,24.0,23.83,23.88,19800.0,23.99,24.0,23.83,23.88,19800.0
2014-12-08 12:30:00,23.88,23.9,23.84,23.84,15500.0,23.88,23.9,23.84,23.84,15500.0
2014-12-08 13:00:00,23.86,23.9,23.82,23.89,15600.0,23.86,23.9,23.82,23.89,15600.0
2014-12-08 13:30:00,23.89,23.9,23.81,23.82,15300.0,23.89,23.9,23.81,23.82,15300.0
2014-12-08 14:00:00,23.82,23.88,23.8,23.88,25400.0,23.82,23.88,23.8,23.88,25400.0
2014-12-08 14:30:00,23.88,23.94,23.86,23.92,21300.0,23.88,23.94,23.86,23.92,21300.0
2014-12-08 15:00:00,23.92,23.93,23.88,23.92,18000.0,23.92,23.93,23.88,23.92,18000.0
2014-12-08 15:30:00,23.9,23.95,23.87,23.94,110200.0,23.9,23.95,23.87,23.94,110200.0
2014-12-09 09:30:00,23.59,23.78,23.55,23.75,27700.0,23.59,23.78,23.55,23.75,27700.0
2014-12-09 10:00:00,23.76,23.78,23.7,23.7,26100.0,23.76,23.78,23.7,23.7,26100.0
2014-12-09 10:30:00,23.72,23.8,23.67,23.78,15000.0,23.72,23.8,23.67,23.78,15000.0
2014-12-09 11:00:00,23.78,23.82,23.71,23.79,15000.0,23.78,23.82,23.71,23.79,15000.0
2014-12-09 11:30:00,23.81,23.91,23.81,23.91,12500.0,23.81,23.91,23.81,23.91,12500.0
2014-12-09 12:00:00,23.91,23.92,23.83,23.89,16100.0,23.91,23.92,23.83,23.89,16100.0
2014-12-09 12:30:00,23.89,23.98,23.87,23.94,14300.0,23.89,23.98,23.87,23.94,14300.0
2014-12-09 13:00:00,23.94,24.01,23.9,23.96,19700.0,23.94,24.01,23.9,23.96,19700.0
2014-12-09 13:30:00,23.96,24.03,23.95,24.01,27300.0,23.96,24.03,23.95,24.01,27300.0
2014-12-09 14:00:00,24.01,24.03,23.96,23.96,19300.0,24.01,24.03,23.96,23.96,19300.0
2014-12-09 14:30:00,23.97,24.06,23.96,24.04,23200.0,23.97,24.06,23.96,24.04,23200.0
2014-12-09 15:00:00,24.03,24.09,23.99,24.02,62000.0,24.03,24.09,23.99,24.02,62000.0
2014-12-09 15:30:00,24.01,24.23,24.0,24.22,67400.0,24.01,24.23,24.0,24.22,67400.0
2014-12-10 09:30:00,24.11,24.14,23.95,24.0,20900.0,24.11,24.14,23.95,24.0,20900.0
2014-12-10 10:00:00,24.0,24.03,23.99,24.01,33900.0,24.0,24.03,23.99,24.01,33900.0
2014-12-10 10:30:00,24.0,24.09,24.0,24.08,18000.0,24.0,24.09,24.0,24.08,18000.0
2014-12-10 11:00:00,24.08,24.11,24.0,24.0,27200.0,24.08,24.11,24.0,24.0,27200.0
2014-12-10 11:30:00,24.0,24.01,23.91,23.91,35800.0,24.0,24.01,23.91,23.91,35800.0
2014-12-10 12:00:00,23.9,23.96,23.86,23.94,26700.0,23.9,23.96,23.86,23.94,26700.0
2014-12-10 12:30:00,23.93,23.94,23.81,23.88,29000.0,23.93,23.94,23.81,23.88,29000.0
2014-12-10 13:00:00,23.88,23.9,23.8,23.89,16100.0,23.88,23.9,23.8,23.89,16100.0
2014-12-10 13:30:00,23.89,23.9,23.74,23.75,12800.0,23.89,23.9,23.74,23.75,12800.0
2014-12-10 14:00:00,23.75,23.79,23.66,23.72,19900.0,23.75,23.79,23.66,23.72,19900.0
2014-12-10 14:30:00,23.72,23.72,23.62,23.62,22200.0,23.72,23.72,23.62,23.62,22200.0
2014-12-10 15:00:00,23.62,23.84,23.61,23.78,61800.0,23.62,23.84,23.61,23.78,61800.0
2014-12-10 15:30:00,23.78,23.81,23.68,23.72,105700.0,23.78,23.81,23.68,23.72,105700.0
2014-12-11 09:30:00,23.81,24.0,23.75,23.94,37000.0,23.81,24.0,23.75,23.94,37000.0
2014-12-11 10:00:00,23.97,24.05,23.96,24.03,51800.0,23.97,24.05,23.96,24.03,51800.0
2014-12-11 10:30:00,24.03,24.09,23.98,23.98,16300.0,24.03,24.09,23.98,23.98,16300.0
2014-12-11 11:00:00,23.98,24.07,23.95,24.0,40800.0,23.98,24.07,23.95,24.0,40800.0
2014-12-11 11:30:00,23.99,24.03,23.99,24.02,13900.0,23.99,24.03,23.99,24.02,13900.0
2014-12-11 12:00:00,24.02,24.02,23.99,24.02,14400.0,24.02,24.02,23.99,24.02,14400.0
2014-12-11 12:30:00,24.01,24.02,23.97,23.97,48000.0,24.01,24.02,23.97,23.97,48000.0
2014-12-11 13:00:00,23.98,23.99,23.95,23.97,13600.0,23.98,23.99,23.95,23.97,13600.0
2014-12-11 13:30:00,23.98,24.01,23.98,23.99,19600.0,23.98,24.01,23.98,23.99,19600.0
2014-12-11 14:00:00,23.99,24.01,23.98,24.0,43200.0,23.99,24.01,23.98,24.0,43200.0
2014-12-11 14:30:00,23.99,24.0,23.9,23.9,17800.0,23.99,24.0,23.9,23.9,17800.0
2014-12-11 15:00:00,23.92,24.0,23.78,24.0,43100.0,23.92,24.0,23.78,24.0,43100.0
2014-12-11 15:30:00,24.0,24.01,23.8,23.84,194500.0,24.0,24.01,23.8,23.84,194500.0
2014-12-12 09:30:00,23.62,23.68,23.47,23.65,51100.0,23.62,23.68,23.47,23.65,51100.0
2014-12-12 10:00:00,23.64,23.64,23.3,23.36,36700.0,23.64,23.64,23.3,23.36,36700.0
2014-12-12 10:30:00,23.37,23.47,23.3,23.31,52700.0,23.37,23.47,23.3,23.31,52700.0
2014-12-12 11:00:00,23.32,23.47,23.32,23.42,56800.0,23.32,23.47,23.32,23.42,56800.0
2014-12-12 11:30:00,23.42,23.46,23.37,23.4,38900.0,23.42,23.46,23.37,23.4,38900.0
2014-12-12 12:00:00,23.4,23.43,23.38,23.42,29700.0,23.4,23.43,23.38,23.42,29700.0
2014-12-12 12:30:00,23.42,23.46,23.39,23.44,24700.0,23.42,23.46,23.39,23.44,24700.0
2014-12-12 13:00:00,23.45,23.72,23.44,23.58,58600.0,23.45,23.72,23.44,23.58,58600.0
2014-12-12 13:30:00,23.59,23.62,23.54,23.58,17300.0,23.59,23.62,23.54,23.58,17300.0
2014-12-12 14:00:00,23.57,23.58,23.46,23.51,60500.0,23.57,23.58,23.46,23.51,60500.0
2014-12-12 14:30:00,23.51,23.61,23.47,23.56,42800.0,23.51,23.61,23.47,23.56,42800.0
2014-12-12 15:00:00,23.56,23.61,23.47,23.59,79000.0,23.56,23.61,23.47,23.59,79000.0
2014-12-12 15:30:00,23.59,23.61,23.45,23.49,146900.0,23.59,23.61,23.45,23.49,146900.0
2014-12-15 09:30:00,23.57,23.74,23.41,23.63,16800.0,23.57,23.74,23.41,23.63,16800.0
2014-12-15 10:00:00,23.63,23.72,23.59,23.65,27700.0,23.63,23.72,23.59,23.65,27700.0
2014-12-15 10:30:00,23.65,23.71,23.61,23.68,20500.0,23.65,23.71,23.61,23.68,20500.0
2014-12-15 11:00:00,23.67,23.67,23.5,23.52,29600.0,23.67,23.67,23.5,23.52,29600.0
2014-12-15 11:30:00,23.5,23.66,23.44,23.57,102500.0,23.5,23.66,23.44,23.57,102500.0
2014-12-15 12:00:00,23.58,23.65,23.55,23.64,32600.0,23.58,23.65,23.55,23.64,32600.0
2014-12-15 12:30:00,23.63,23.65,23.47,23.59,68000.0,23.63,23.65,23.47,23.59,68000.0
2014-12-15 13:00:00,23.59,23.62,23.53,23.55,18600.0,23.59,23.62,23.53,23.55,18600.0
2014-12-15 13:30:00,23.53,23.62,23.51,23.56,26200.0,23.53,23.62,23.51,23.56,26200.0
2014-12-15 14:00:00,23.57,23.6,23.53,23.58,19400.0,23.57,23.6,23.53,23.58,19400.0
2014-12-15 14:30:00,23.57,23.6,23.53,23.58,16700.0,23.57,23.6,23.53,23.58,16700.0
2014-12-15 15:00:00,23.59,23.68,23.56,23.62,24000.0,23.59,23.68,23.56,23.62,24000.0
2014-12-15 15:30:00,23.61,23.66,23.56,23.57,102900.0,23.61,23.66,23.56,23.57,102900.0
2014-12-16 09:30:00,23.59,23.8,23.47,23.5,19400.0,23.59,23.8,23.47,23.5,19400.0
2014-12-16 10:00:00,23.49,23.6,23.46,23.55,16200.0,23.49,23.6,23.46,23.55,16200.0
2014-12-16 10:30:00,23.54,23.7,23.44,23.63,16600.0,23.54,23.7,23.44,23.63,16600.0
2014-12-16 11:00:00,23.63,23.71,23.47,23.7,15700.0,23.63,23.71,23.47,23.7,15700.0
2014-12-16 11:30:00,23.71,23.75,23.6,23.7,25900.0,23.71,23.75,23.6,23.7,25900.0
2014-12-16 12:00:00,23.7,23.78,23.61,23.65,27100.0,23.7,23.78,23.61,23.65,27100.0
2014-12-16 12:30:00,23.64,23.72,23.58,23.62,11700.0,23.64,23.72,23.58,23.62,11700.0
2014-12-16 13:00:00,23.62,23.66,23.53,23.53,13000.0,23.62,23.66,23.53,23.53,13000.0
2014-12-16 13:30:00,23.54,23.73,23.51,23.69,14400.0,23.54,23.73,23.51,23.69,14400.0
2014-12-16 14:00:00,23.68,23.75,23.64,23.74,17800.0,23.68,23.75,23.64,23.74,17800.0
2014-12-16 14:30:00,23.74,23.77,23.65,23.69,25900.0,23.74,23.77,23.65,23.69,25900.0
2014-12-16 15:00:00,23.69,23.76,23.57,23.6,34600.0,23.69,23.76,23.57,23.6,34600.0
2014-12-16 15:30:00,23.6,23.64,23.46,23.49,102000.0,23.6,23.64,23.46,23.49,102000.0
2014-12-17 09:30:00,23.48,23.78,23.38,23.74,87600.0,23.48,23.78,23.38,23.74,87600.0
2014-12-17 10:00:00,23.74,23.74,23.42,23.43,31900.0,23.74,23.74,23.42,23.43,31900.0
2014-12-17 10:30:00,23.39,23.44,23.35,23.39,29100.0,23.39,23.44,23.35,23.39,29100.0
2014-12-17 11:00:00,23.39,23.46,23.33,23.45,21900.0,23.39,23.46,23.33,23.45,21900.0
2014-12-17 11:30:00,23.46,23.67,23.41,23.66,45100.0,23.46,23.67,23.41,23.66,45100.0
2014-12-17 12:00:00,23.66,23.69,23.61,23.66,21900.0,23.66,23.69,23.61,23.66,21900.0
2014-12-17 12:30:00,23.64,23.76,23.64,23.76,15300.0,23.64,23.76,23.64,23.76,15300.0
2014-12-17 13:00:00,23.76,23.76,23.71,23.75,10400.0,23.76,23.76,23.71,23.75,10400.0
2014-12-17 13:30:00,23.75,23.75,23.62,23.64,18500.0,23.75,23.75,23.62,23.64,18500.0
2014-12-17 14:00:00,23.65,23.95,23.65,23.95,22600.0,23.65,23.95,23.65,23.95,22600.0
2014-12-17 14:30:00,23.95,24.11,23.92,24.04,49200.0,23.95,24.11,23.92,24.04,49200.0
2014-12-17 15:00:00,24.03,24.15,23.99,24.15,22500.0,24.03,24.15,23.99,24.15,22500.0
2014-12-17 15:30:00,24.14,24.24,24.09,24.23,54600.0,24.14,24.24,24.09,24.23,54600.0
2014-12-18 09:30:00,24.48,24.48,24.25,24.33,18000.0,24.48,24.48,24.25,24.33,18000.0
2014-12-18 10:00:00,24.33,24.44,24.31,24.33,83900.0,24.33,24.44,24.31,24.33,83900.0
2014-12-18 10:30:00,24.32,24.39,24.29,24.38,25600.0,24.32,24.39,24.29,24.38,25600.0
2014-12-18 11:00:00,24.36,24.37,24.26,24.26,14500.0,24.36,24.37,24.26,24.26,14500.0
2014-12-18 11:30:00,24.27,24.31,24.24,24.3,22100.0,24.27,24.31,24.24,24.3,22100.0
2014-12-18 12:00:00,24.3,24.37,24.29,24.3,18900.0,24.3,24.37,24.29,24.3,18900.0
2014-12-18 12:30:00,24.3,24.36,24.29,24.33,13900.0,24.3,24.36,24.29,24.33,13900.0
2014-12-18 13:00:00,24.33,24.37,24.28,24.37,21900.0,24.33,24.37,24.28,24.37,21900.0
2014-12-18 13:30:00,24.37,24.38,24.28,24.33,15000.0,24.37,24.38,24.28,24.33,15000.0
2014-12-18 14:00:00,24.33,24.36,24.28,24.29,48900.0,24.33,24.36,24.28,24.29,48900.0
2014-12-18 14:30:00,24.29,24.35,24.28,24.34,40300.0,24.29,24.35,24.28,24.34,40300.0
2014-12-18 15:00:00,24.32,24.38,24.31,24.33,22000.0,24.32,24.38,24.31,24.33,22000.0
2014-12-18 15:30:00,24.33,24.52,24.32,24.49,75400.0,24.33,24.52,24.32,24.49,75400.0
2014-12-19 09:30:00,24.57,24.65,24.21,24.24,156400.0,24.57,24.65,24.21,24.24,156400.0
2014-12-19 10:00:00,24.24,24.36,24.23,24.36,11000.0,24.24,24.36,24.23,24.36,11000.0
2014-12-19 10:30:00,24.35,24.47,24.32,24.45,16800.0,24.35,24.47,24.32,24.45,16800.0
2014-12-19 11:00:00,24.45,24.45,24.32,24.32,24700.0,24.45,24.45,24.32,24.32,24700.0
2014-12-19 11:30:00,24.31,24.34,24.27,24.32,13100.0,24.31,24.34,24.27,24.32,13100.0
2014-12-19 12:00:00,24.31,24.35,24.3,24.3,9200.0,24.31,24.35,24.3,24.3,9200.0
2014-12-19 12:30:00,24.3,24.32,24.27,24.29,11200.0,24.3,24.32,24.27,24.29,11200.0
2014-12-19 13:00:00,24.28,24.28,24.13,24.14,17100.0,24.28,24.28,24.13,24.14,17100.0
2014-12-19 13:30:00,24.15,24.15,24.1,24.13,16600.0,24.15,24.15,24.1,24.13,16600.0
2014-12-19 14:00:00,24.13,24.18,24.12,24.13,8900.0,24.13,24.18,24.12,24.13,8900.0
2014-12-19 14:30:00,24.14,24.2,24.14,24.2,19400.0,24.14,24.2,24.14,24.2,19400.0
2014-12-19 15:00:00,24.2,24.36,24.19,24.36,28500.0,24.2,24.36,24.19,24.36,28500.0
2014-12-19 15:30:00,24.35,24.36,24.16,24.17,77100.0,24.35,24.36,24.16,24.17,77100.0
2014-12-22 09:30:00,24.17,24.17,24.01,24.05,7900.0,24.17,24.17,24.01,24.05,7900.0
2014-12-22 10:00:00,24.04,24.16,24.03,24.09,6600.0,24.04,24.16,24.03,24.09,6600.0
2014-12-22 10:30:00,24.05,24.05,23.97,24.02,7400.0,24.05,24.05,23.97,24.02,7400.0
2014-12-22 11:00:00,23.97,23.98,23.9,23.96,7000.0,23.97,23.98,23.9,23.96,7000.0
2014-12-22 11:30:00,23.96,24.06,23.96,23.97,6000.0,23.96,24.06,23.96,23.97,6000.0
2014-12-22 12:00:00,23.95,24.05,23.94,24.01,12200.0,23.95,24.05,23.94,24.01,12200.0
2014-12-22 12:30:00,24.02,24.06,24.01,24.05,12600.0,24.02,24.06,24.01,24.05,12600.0
2014-12-22 13:00:00,24.06,24.09,24.01,24.05,9600.0,24.06,24.09,24.01,24.05,9600.0
2014-12-22 13:30:00,24.06,24.06,24.02,24.06,4400.0,24.06,24.06,24.02,24.06,4400.0
2014-12-22 14:00:00,24.06,24.07,24.02,24.06,5100.0,24.06,24.07,24.02,24.06,5100.0
2014-12-22 14:30:00,24.06,24.13,24.06,24.11,5400.0,24.06,24.13,24.06,24.11,5400.0
2014-12-22 15:00:00,24.09,24.1,24.05,24.07,12900.0,24.09,24.1,24.05,24.07,12900.0
2014-12-22 15:30:00,24.07,24.22,24.05,24.19,48000.0,24.07,24.22,24.05,24.19,48000.0
2014-12-23 09:30:00,24.26,24.29,23.96,24.06,19600.0,24.26,24.29,23.96,24.06,19600.0
2014-12-23 10:00:00,23.98,24.15,23.9,23.92,18400.0,23.98,24.15,23.9,23.92,18400.0
2014-12-23 10:30:00,23.91,24.02,23.9,23.97,22700.0,23.91,24.02,23.9,23.97,22700.0
2014-12-23 11:00:00,23.97,24.09,23.96,24.06,4400.0,23.97,24.09,23.96,24.06,4400.0
2014-12-23 11:30:00,24.04,24.08,23.98,24.03,7800.0,24.04,24.08,23.98,24.03,7800.0
2014-12-23 12:00:00,24.0,24.01,23.92,23.94,6400.0,24.0,24.01,23.92,23.94,6400.0
2014-12-23 12:30:00,23.94,24.02,23.9,23.95,14200.0,23.94,24.02,23.9,23.95,14200.0
2014-12-23 13:00:00,23.94,24.0,23.9,23.92,6000.0,23.94,24.0,23.9,23.92,6000.0
2014-12-23 13:30:00,23.92,23.97,23.9,23.94,5500.0,23.92,23.97,23.9,23.94,5500.0
2014-12-23 14:00:00,23.97,24.0,23.88,23.88,14800.0,23.97,24.0,23.88,23.88,14800.0
2014-12-23 14:30:00,23.89,23.94,23.84,23.84,16600.0,23.89,23.94,23.84,23.84,16600.0
2014-12-23 15:00:00,23.85,23.94,23.82,23.94,29000.0,23.85,23.94,23.82,23.94,29000.0
2014-12-23 15:30:00,23.95,24.04,23.91,23.94,108600.0,23.95,24.04,23.91,23.94,108600.0
2014-12-24 09:30:00,23.97,24.12,23.96,24.12,8700.0,23.97,24.12,23.96,24.12,8700.0
2014-12-24 10:00:00,24.17,24.29,24.15,24.23,24700.0,24.17,24.29,24.15,24.23,24700.0
2014-12-24 10:30:00,24.23,24.39,24.19,24.33,32000.0,24.23,24.39,24.19,24.33,32000.0
2014-12-24 11:00:00,24.34,24.37,24.33,24.37,9500.0,24.34,24.37,24.33,24.37,9500.0
2014-12-24 11:30:00,24.4,24.4,24.25,24.35,23700.0,24.4,24.4,24.25,24.35,23700.0
2014-12-24 12:00:00,24.33,24.39,24.33,24.39,8200.0,24.33,24.39,24.33,24.39,8200.0
2014-12-24 12:30:00,24.39,24.4,24.34,24.37,23800.0,24.39,24.4,24.34,24.37,23800.0
2014-12-26 09:30:00,24.38,24.38,24.21,24.27,8800.0,24.38,24.38,24.21,24.27,8800.0
2014-12-26 10:00:00,24.28,24.32,24.23,24.24,7700.0,24.28,24.32,24.23,24.24,7700.0
2014-12-26 10:30:00,24.25,24.26,24.17,24.24,9200.0,24.25,24.26,24.17,24.24,9200.0
2014-12-26 11:00:00,24.23,24.3,24.23,24.28,12600.0,24.23,24.3,24.23,24.28,12600.0
2014-12-26 11:30:00,24.29,24.33,24.27,24.3,8500.0,24.29,24.33,24.27,24.3,8500.0
2014-12-26 12:00:00,24.28,24.37,24.28,24.36,8800.0,24.28,24.37,24.28,24.36,8800.0
2014-12-26 12:30:00,24.36,24.38,24.35,24.38,8200.0,24.36,24.38,24.35,24.38,8200.0
2014-12-26 13:00:00,24.38,24.4,24.37,24.4,9300.0,24.38,24.4,24.37,24.4,9300.0
2014-12-26 13:30:00,24.4,24.48,24.39,24.48,12100.0,24.4,24.48,24.39,24.48,12100.0
2014-12-26 14:00:00,24.48,24.5,24.47,24.48,9100.0,24.48,24.5,24.47,24.48,9100.0
2014-12-26 14:30:00,24.49,24.49,24.37,24.4,11800.0,24.49,24.49,24.37,24.4,11800.0
2014-12-26 15:00:00,24.4,24.4,24.3,24.3,8400.0,24.4,24.4,24.3,24.3,8400.0
2014-12-26 15:30:00,24.3,24.35,24.26,24.28,15500.0,24.3,24.35,24.26,24.28,15500.0
2014-12-29 09:30:00,24.23,24.41,24.05,24.05,10600.0,24.23,24.41,24.05,24.05,10600.0
2014-12-29 10:00:00,24.07,24.15,23.99,23.99,6900.0,24.07,24.15,23.99,23.99,6900.0
2014-12-29 10:30:00,23.99,24.02,23.9,24.02,33300.0,23.99,24.02,23.9,24.02,33300.0
2014-12-29 11:00:00,24.03,24.07,24.02,24.07,4800.0,24.03,24.07,24.02,24.07,4800.0
2014-12-29 11:30:00,24.07,24.17,24.04,24.14,16300.0,24.07,24.17,24.04,24.14,16300.0
2014-12-29 12:00:00,24.15,24.21,24.15,24.18,7000.0,24.15,24.21,24.15,24.18,7000.0
2014-12-29 12:30:00,24.18,24.24,24.18,24.22,6200.0,24.18,24.24,24.18,24.22,6200.0
2014-12-29 13:00:00,24.22,24.22,24.11,24.13,4600.0,24.22,24.22,24.11,24.13,4600.0
2014-12-29 13:30:00,24.11,24.11,24.04,24.04,5600.0,24.11,24.11,24.04,24.04,5600.0
2014-12-29 14:00:00,24.04,24.04,23.95,23.96,7300.0,24.04,24.04,23.95,23.96,7300.0
2014-12-29 14:30:00,23.97,23.99,23.91,23.92,8000.0,23.97,23.99,23.91,23.92,8000.0
2014-12-29 15:00:00,23.93,23.95,23.93,23.93,4700.0,23.93,23.95,23.93,23.93,4700.0
2014-12-29 15:30:00,23.94,24.0,23.9,23.98,22900.0,23.94,24.0,23.9,23.98,22900.0
2014-12-30 09:30:00,23.87,24.16,23.87,23.88,8400.0,23.87,24.16,23.87,23.88,8400.0
2014-12-30 10:00:00,23.88,23.9,23.83,23.87,8200.0,23.88,23.9,23.83,23.87,8200.0
2014-12-30 10:30:00,23.87,23.9,23.85,23.86,4100.0,23.87,23.9,23.85,23.86,4100.0
2014-12-30 11:00:00,23.86,23.92,23.83,23.92,6100.0,23.86,23.92,23.83,23.92,6100.0
2014-12-30 11:30:00,23.9,23.93,23.86,23.91,4700.0,23.9,23.93,23.86,23.91,4700.0
2014-12-30 12:00:00,23.91,23.93,23.88,23.88,4100.0,23.91,23.93,23.88,23.88,4100.0
2014-12-30 12:30:00,23.88,23.9,23.86,23.87,4500.0,23.88,23.9,23.86,23.87,4500.0
2014-12-30 13:00:00,23.87,23.89,23.84,23.86,5200.0,23.87,23.89,23.84,23.86,5200.0
2014-12-30 13:30:00,23.86,23.92,23.83,23.92,13500.0,23.86,23.92,23.83,23.92,13500.0
2014-12-30 14:00:00,23.9,23.92,23.82,23.92,10900.0,23.9,23.92,23.82,23.92,10900.0
2014-12-30 14:30:00,23.92,24.06,23.91,24.06,9700.0,23.92,24.06,23.91,24.06,9700.0
2014-12-30 15:00:00,24.05,24.09,24.03,24.08,13700.0,24.05,24.09,24.03,24.08,13700.0
2014-12-30 15:30:00,24.08,24.09,24.02,24.08,56500.0,24.08,24.09,24.02,24.08,56500.0
2014-12-31 09:30:00,24.08,24.12,23.94,24.01,11900.0,24.08,24.12,23.94,24.01,11900.0
2014-12-31 10:00:00,24.0,24.06,23.99,24.02,16000.0,24.0,24.06,23.99,24.02,16000.0
2014-12-31 10:30:00,24.0,24.12,24.0,24.08,20900.0,24.0,24.12,24.0,24.08,20900.0
2014-12-31 11:00:00,24.08,24.17,24.05,24.17,13700.0,24.08,24.17,24.05,24.17,13700.0
2014-12-31 11:30:00,24.17,24.2,24.17,24.19,3400.0,24.17,24.2,24.17,24.19,3400.0
2014-12-31 12:00:00,24.19,24.23,24.17,24.2,7800.0,24.19,24.23,24.17,24.2,7800.0
2014-12-31 12:30:00,24.19,24.21,24.15,24.17,11500.0,24.19,24.21,24.15,24.17,11500.0
2014-12-31 13:00:00,24.17,24.17,24.14,24.15,9700.0,24.17,24.17,24.14,24.15,9700.0
2014-12-31 13:30:00,24.14,24.16,24.04,24.06,15200.0,24.14,24.16,24.04,24.06,15200.0
2014-12-31 14:00:00,24.06,24.07,24.03,24.03,17000.0,24.06,24.07,24.03,24.03,17000.0
2014-12-31 14:30:00,24.03,24.03,23.89,23.89,7700.0,24.03,24.03,23.89,23.89,7700.0
2014-12-31 15:00:00,23.89,23.93,23.85,23.85,13500.0,23.89,23.93,23.85,23.85,13500.0
2014-12-31 15:30:00,23.87,23.92,23.71,23.78,65500.0,23.87,23.92,23.71,23.78,65500.0
2015-01-02 09:30:00,23.84,24.05,23.78,23.88,26800.0,23.84,24.05,23.78,23.88,26800.0
2015-01-02 10:00:00,23.86,23.94,23.72,23.72,7500.0,23.86,23.94,23.72,23.72,7500.0
2015-01-02 10:30:00,23.7,23.75,23.51,23.7,15800.0,23.7,23.75,23.51,23.7,15800.0
2015-01-02 11:00:00,23.7,23.7,23.5,23.53,14500.0,23.7,23.7,23.5,23.53,14500.0
2015-01-02 11:30:00,23.53,23.53,23.4,23.42,13100.0,23.53,23.53,23.4,23.42,13100.0
2015-01-02 12:00:00,23.41,23.45,23.39,23.42,23700.0,23.41,23.45,23.39,23.42,23700.0
2015-01-02 12:30:00,23.42,23.53,23.42,23.47,20600.0,23.42,23.53,23.42,23.47,20600.0
2015-01-02 13:00:00,23.48,23.56,23.45,23.55,11100.0,23.48,23.56,23.45,23.55,11100.0
2015-01-02 13:30:00,23.55,23.56,23.47,23.55,5700.0,23.55,23.56,23.47,23.55,5700.0
2015-01-02 14:00:00,23.55,23.68,23.54,23.63,24900.0,23.55,23.68,23.54,23.63,24900.0
2015-01-02 14:30:00,23.63,23.71,23.61,23.66,14400.0,23.63,23.71,23.61,23.66,14400.0
2015-01-02 15:00:00,23.65,23.69,23.6,23.65,17000.0,23.65,23.69,23.6,23.65,17000.0
2015-01-02 15:30:00,23.65,23.78,23.62,23.71,69400.0,23.65,23.78,23.62,23.71,69400.0
2015-01-05 09:30:00,23.63,23.83,23.47,23.73,8600.0,23.63,23.83,23.47,23.73,8600.0
2015-01-05 10:00:00,23.68,23.77,23.6,23.72,11400.0,23.68,23.77,23.6,23.72,11400.0
2015-01-05 10:30:00,23.73,23.93,23.58,23.92,28900.0,23.73,23.93,23.58,23.92,28900.0
2015-01-05 11:00:00,23.88,24.04,23.82,24.01,16500.0,23.88,24.04,23.82,24.01,16500.0
2015-01-05 11:30:00,24.0,24.19,23.93,24.15,16500.0,24.0,24.19,23.93,24.15,16500.0
2015-01-05 12:00:00,24.14,24.14,23.95,23.97,13600.0,24.14,24.14,23.95,23.97,13600.0
2015-01-05 12:30:00,23.94,23.99,23.82,23.85,14200.0,23.94,23.99,23.82,23.85,14200.0
2015-01-05 13:00:00,23.84,23.88,23.76,23.76,4100.0,23.84,23.88,23.76,23.76,4100.0
2015-01-05 13:30:00,23.8,23.85,23.76,23.83,6300.0,23.8,23.85,23.76,23.83,6300.0
2015-01-05 14:00:00,23.84,23.86,23.63,23.77,24500.0,23.84,23.86,23.63,23.77,24500.0
2015-01-05 14:30:00,23.76,23.86,23.73,23.85,16700.0,23.76,23.86,23.73,23.85,16700.0
2015-01-05 15:00:00,23.83,23.91,23.83,23.9,11200.0,23.83,23.91,23.83,23.9,11200.0
2015-01-05 15:30:00,23.9,23.93,23.81,23.85,45100.0,23.9,23.93,23.81,23.85,45100.0
2015-01-06 09:30:00,23.85,23.9,23.65,23.66,10300.0,23.85,23.9,23.65,23.66,10300.0
2015-01-06 10:00:00,23.67,23.68,23.6,23.62,4800.0,23.67,23.68,23.6,23.62,4800.0
2015-01-06 10:30:00,23.56,23.58,23.44,23.47,23600.0,23.56,23.58,23.44,23.47,23600.0
2015-01-06 11:00:00,23.48,23.52,23.31,23.36,33400.0,23.48,23.52,23.31,23.36,33400.0
2015-01-06 11:30:00,23.37,23.56,23.37,23.41,15600.0,23.37,23.56,23.37,23.41,15600.0
2015-01-06 12:00:00,23.41,23.45,23.28,23.4,15200.0,23.41,23.45,23.28,23.4,15200.0
2015-01-06 12:30:00,23.37,23.62,23.36,23.6,12100.0,23.37,23.62,23.36,23.6,12100.0
2015-01-06 13:00:00,23.58,23.58,23.42,23.49,7800.0,23.58,23.58,23.42,23.49,7800.0
2015-01-06 13:30:00,23.47,23.55,23.41,23.55,10300.0,23.47,23.55,23.41,23.55,10300.0
2015-01-06 14:00:00,23.54,23.6,23.46,23.6,11100.0,23.54,23.6,23.46,23.6,11100.0
2015-01-06 14:30:00,23.6,23.77,23.6,23.7,11600.0,23.6,23.77,23.6,23.7,11600.0
2015-01-06 15:00:00,23.68,23.68,23.47,23.65,27800.0,23.68,23.68,23.47,23.65,27800.0
2015-01-06 15:30:00,23.65,23.65,23.4,23.46,41400.0,23.65,23.65,23.4,23.46,41400.0
2015-01-07 09:30:00,24.02,25.42,24.0,24.7,110100.0,24.02,25.42,24.0,24.7,110100.0
2015-01-07 10:00:00,24.71,24.92,24.32,24.34,124900.0,24.71,24.92,24.32,24.34,124900.0
2015-01-07 10:30:00,24.34,24.83,24.27,24.82,76400.0,24.34,24.83,24.27,24.82,76400.0
2015-01-07 11:00:00,24.83,24.91,24.27,24.46,61900.0,24.83,24.91,24.27,24.46,61900.0
2015-01-07 11:30:00,24.46,25.0,24.46,24.83,74900.0,24.46,25.0,24.46,24.83,74900.0
2015-01-07 12:00:00,24.78,24.82,24.42,24.62,34600.0,24.78,24.82,24.42,24.62,34600.0
2015-01-07 12:30:00,24.61,24.62,24.45,24.57,22200.0,24.61,24.62,24.45,24.57,22200.0
2015-01-07 13:00:00,24.55,24.6,24.46,24.48,18100.0,24.55,24.6,24.46,24.48,18100.0
2015-01-07 13:30:00,24.46,24.52,24.36,24.39,20700.0,24.46,24.52,24.36,24.39,20700.0
2015-01-07 14:00:00,24.37,24.44,24.33,24.39,28600.0,24.37,24.44,24.33,24.39,28600.0
2015-01-07 14:30:00,24.4,24.43,24.29,24.38,33000.0,24.4,24.43,24.29,24.38,33000.0
2015-01-07 15:00:00,24.41,24.6,24.41,24.56,30900.0,24.41,24.6,24.41,24.56,30900.0
2015-01-07 15:30:00,24.56,24.63,24.49,24.63,63400.0,24.56,24.63,24.49,24.63,63400.0
2015-01-08 09:30:00,24.74,24.92,24.67,24.83,22400.0,24.74,24.92,24.67,24.83,22400.0
2015-01-08 10:00:00,24.86,24.91,24.61,24.7,20000.0,24.86,24.91,24.61,24.7,20000.0
2015-01-08 10:30:00,24.69,24.69,24.56,24.64,28400.0,24.69,24.69,24.56,24.64,28400.0
2015-01-08 11:00:00,24.65,24.65,24.5,24.52,15300.0,24.65,24.65,24.5,24.52,15300.0
2015-01-08 11:30:00,24.59,24.59,24.48,24.55,12300.0,24.59,24.59,24.48,24.55,12300.0
2015-01-08 12:00:00,24.54,24.54,24.46,24.48,11100.0,24.54,24.54,24.46,24.48,11100.0
2015-01-08 12:30:00,24.46,24.47,24.4,24.42,8900.0,24.46,24.47,24.4,24.42,8900.0
2015-01-08 13:00:00,24.44,24.61,24.43,24.59,17500.0,24.44,24.61,24.43,24.59,17500.0
2015-01-08 13:30:00,24.59,24.65,24.55,24.55,55600.0,24.59,24.65,24.55,24.55,55600.0
2015-01-08 14:00:00,24.53,24.61,24.51,24.6,18000.0,24.53,24.61,24.51,24.6,18000.0
2015-01-08 14:30:00,24.6,24.6,24.55,24.6,15700.0,24.6,24.6,24.55,24.6,15700.0
2015-01-08 15:00:00,24.59,24.59,24.46,24.46,30800.0,24.59,24.59,24.46,24.46,30800.0
2015-01-08 15:30:00,24.46,24.57,24.42,24.57,63100.0,24.46,24.57,24.42,24.57,63100.0
2015-01-09 09:30:00,24.54,24.56,24.22,24.27,11000.0,24.54,24.56,24.22,24.27,11000.0
2015-01-09 10:00:00,24.23,24.37,24.21,24.21,4100.0,24.23,24.37,24.21,24.21,4100.0
2015-01-09 10:30:00,24.22,24.35,24.2,24.35,13400.0,24.22,24.35,24.2,24.35,13400.0
2015-01-09 11:00:00,24.35,24.37,24.23,24.27,12000.0,24.35,24.37,24.23,24.27,12000.0
2015-01-09 11:30:00,24.29,24.35,24.24,24.35,8700.0,24.29,24.35,24.24,24.35,8700.0
2015-01-09 12:00:00,24.38,24.41,24.35,24.38,3100.0,24.38,24.41,24.35,24.38,3100.0
2015-01-09 12:30:00,24.42,24.48,24.4,24.41,4400.0,24.42,24.48,24.4,24.41,4400.0
2015-01-09 13:00:00,24.4,24.49,24.37,24.45,7500.0,24.4,24.49,24.37,24.45,7500.0
2015-01-09 13:30:00,24.46,24.48,24.4,24.4,3900.0,24.46,24.48,24.4,24.4,3900.0
2015-01-09 14:00:00,24.39,24.41,24.34,24.34,3500.0,24.39,24.41,24.34,24.34,3500.0
2015-01-09 14:30:00,24.33,24.42,24.31,24.37,8500.0,24.33,24.42,24.31,24.37,8500.0
2015-01-09 15:00:00,24.36,24.38,24.33,24.34,9600.0,24.36,24.38,24.33,24.34,9600.0
2015-01-09 15:30:00,24.31,24.39,24.23,24.25,26700.0,24.31,24.39,24.23,24.25,26700.0
2015-01-12 09:30:00,24.35,24.35,24.17,24.24,8700.0,24.35,24.35,24.17,24.24,8700.0
2015-01-12 10:00:00,24.09,24.25,24.04,24.24,14100.0,24.09,24.25,24.04,24.24,14100.0
2015-01-12 10:30:00,24.18,24.26,24.14,24.18,7400.0,24.18,24.26,24.14,24.18,7400.0
2015-01-12 11:00:00,24.19,24.22,24.13,24.21,30300.0,24.19,24.22,24.13,24.21,30300.0
2015-01-12 11:30:00,24.21,24.26,24.21,24.26,3800.0,24.21,24.26,24.21,24.26,3800.0
2015-01-12 12:00:00,24.25,24.25,24.18,24.18,2800.0,24.25,24.25,24.18,24.18,2800.0
2015-01-12 12:30:00,24.17,24.22,24.17,24.2,17500.0,24.17,24.22,24.17,24.2,17500.0
2015-01-12 13:00:00,24.19,24.28,24.19,24.23,5600.0,24.19,24.28,24.19,24.23,5600.0
2015-01-12 13:30:00,24.23,24.25,24.22,24.25,2700.0,24.23,24.25,24.22,24.25,2700.0
2015-01-12 14:00:00,24.25,24.27,24.24,24.25,3200.0,24.25,24.27,24.24,24.25,3200.0
2015-01-12 14:30:00,24.24,24.27,24.23,24.24,9200.0,24.24,24.27,24.23,24.24,9200.0
2015-01-12 15:00:00,24.25,24.31,24.17,24.3,18300.0,24.25,24.31,24.17,24.3,18300.0
2015-01-12 15:30:00,24.27,24.34,24.17,24.21,68900.0,24.27,24.34,24.17,24.21,68900.0
2015-01-13 09:30:00,24.34,24.74,24.33,24.6,23600.0,24.34,24.74,24.33,24.6,23600.0
2015-01-13 10:00:00,24.61,24.63,24.42,24.42,11100.0,24.61,24.63,24.42,24.42,11100.0
2015-01-13 10:30:00,24.39,24.43,24.36,24.38,17900.0,24.39,24.43,24.36,24.38,17900.0
2015-01-13 11:00:00,24.37,24.4,24.15,24.2,20100.0,24.37,24.4,24.15,24.2,20100.0
2015-01-13 11:30:00,24.21,24.25,24.15,24.15,13700.0,24.21,24.25,24.15,24.15,13700.0
2015-01-13 12:00:00,24.15,24.18,23.97,23.99,25200.0,24.15,24.18,23.97,23.99,25200.0
2015-01-13 12:30:00,24.0,24.03,23.98,24.03,13800.0,24.0,24.03,23.98,24.03,13800.0
2015-01-13 13:00:00,24.03,24.03,23.93,23.96,15700.0,24.03,24.03,23.93,23.96,15700.0
2015-01-13 13:30:00,23.96,23.99,23.91,23.95,20900.0,23.96,23.99,23.91,23.95,20900.0
2015-01-13 14:00:00,23.96,24.0,23.94,24.0,12900.0,23.96,24.0,23.94,24.0,12900.0
2015-01-13 14:30:00,24.0,24.14,23.96,23.96,11700.0,24.0,24.14,23.96,23.96,11700.0
2015-01-13 15:00:00,23.95,24.08,23.92,24.02,15100.0,23.95,24.08,23.92,24.02,15100.0
2015-01-13 15:30:00,24.02,24.18,24.01,24.16,45500.0,24.02,24.18,24.01,24.16,45500.0
2015-01-14 09:30:00,23.97,24.11,23.83,24.06,3300.0,23.97,24.11,23.83,24.06,3300.0
2015-01-14 10:00:00,24.05,24.28,24.05,24.22,11200.0,24.05,24.28,24.05,24.22,11200.0
2015-01-14 10:30:00,24.23,24.26,24.17,24.25,5700.0,24.23,24.26,24.17,24.25,5700.0
2015-01-14 11:00:00,24.21,24.21,24.13,24.19,7500.0,24.21,24.21,24.13,24.19,7500.0
2015-01-14 11:30:00,24.2,24.2,24.06,24.07,6700.0,24.2,24.2,24.06,24.07,6700.0
2015-01-14 12:00:00,24.06,24.07,23.88,23.94,11200.0,24.06,24.07,23.88,23.94,11200.0
2015-01-14 12:30:00,23.94,23.94,23.82,23.88,9200.0,23.94,23.94,23.82,23.88,9200.0
2015-01-14 13:00:00,23.88,23.89,23.83,23.88,3600.0,23.88,23.89,23.83,23.88,3600.0
2015-01-14 13:30:00,23.84,23.87,23.77,23.84,3500.0,23.84,23.87,23.77,23.84,3500.0
2015-01-14 14:00:00,23.83,24.11,23.82,23.99,19300.0,23.83,24.11,23.82,23.99,19300.0
2015-01-14 14:30:00,24.0,24.0,23.91,23.95,12200.0,24.0,24.0,23.91,23.95,12200.0
2015-01-14 15:00:00,23.99,24.07,23.91,24.07,15300.0,23.99,24.07,23.91,24.07,15300.0
2015-01-14 15:30:00,24.07,24.08,23.73,23.99,65600.0,24.07,24.08,23.73,23.99,65600.0
2015-01-15 09:30:00,23.99,24.14,23.6,23.87,24800.0,23.99,24.14,23.6,23.87,24800.0
2015-01-15 10:00:00,23.81,23.93,23.57,23.93,15000.0,23.81,23.93,23.57,23.93,15000.0
2015-01-15 10:30:00,23.95,24.03,23.89,23.94,16700.0,23.95,24.03,23.89,23.94,16700.0
2015-01-15 11:00:00,23.93,24.01,23.92,23.99,15400.0,23.93,24.01,23.92,23.99,15400.0
2015-01-15 11:30:00,24.0,24.0,23.86,23.91,15800.0,24.0,24.0,23.86,23.91,15800.0
2015-01-15 12:00:00,23.91,23.91,23.49,23.64,18900.0,23.91,23.91,23.49,23.64,18900.0
2015-01-15 12:30:00,23.66,23.68,23.5,23.64,14600.0,23.66,23.68,23.5,23.64,14600.0
2015-01-15 13:00:00,23.64,23.68,23.5,23.5,12000.0,23.64,23.68,23.5,23.5,12000.0
2015-01-15 13:30:00,23.5,23.72,23.5,23.71,8200.0,23.5,23.72,23.5,23.71,8200.0
2015-01-15 14:00:00,23.71,23.75,23.61,23.62,7000.0,23.71,23.75,23.61,23.62,7000.0
2015-01-15 14:30:00,23.63,23.73,23.63,23.71,10100.0,23.63,23.73,23.63,23.71,10100.0
2015-01-15 15:00:00,23.71,23.73,23.58,23.6,11500.0,23.71,23.73,23.58,23.6,11500.0
2015-01-15 15:30:00,23.62,23.62,23.42,23.49,61200.0,23.62,23.62,23.42,23.49,61200.0
2015-01-16 09:30:00,23.45,23.84,23.31,23.57,23200.0,23.45,23.84,23.31,23.57,23200.0
2015-01-16 10:00:00,23.6,23.67,23.37,23.61,23200.0,23.6,23.67,23.37,23.61,23200.0
2015-01-16 10:30:00,23.6,23.76,23.19,23.73,58600.0,23.6,23.76,23.19,23.73,58600.0
2015-01-16 11:00:00,23.78,23.98,23.77,23.88,12900.0,23.78,23.98,23.77,23.88,12900.0
2015-01-16 11:30:00,23.88,24.02,23.87,23.98,9700.0,23.88,24.02,23.87,23.98,9700.0
2015-01-16 12:00:00,23.96,23.98,23.9,23.96,7300.0,23.96,23.98,23.9,23.96,7300.0
2015-01-16 12:30:00,23.96,24.04,23.95,24.01,8400.0,23.96,24.04,23.95,24.01,8400.0
2015-01-16 13:00:00,24.0,24.09,23.98,24.07,15100.0,24.0,24.09,23.98,24.07,15100.0
2015-01-16 13:30:00,24.08,24.09,23.98,23.98,3900.0,24.08,24.09,23.98,23.98,3900.0
2015-01-16 14:00:00,23.99,23.99,23.9,23.92,5300.0,23.99,23.99,23.9,23.92,5300.0
2015-01-16 14:30:00,23.89,23.94,23.89,23.93,3500.0,23.89,23.94,23.89,23.93,3500.0
2015-01-16 15:00:00,23.9,23.99,23.89,23.98,8200.0,23.9,23.99,23.89,23.98,8200.0
2015-01-16 15:30:00,23.96,24.2,23.96,24.17,32700.0,23.96,24.2,23.96,24.17,32700.0
2015-01-20 09:30:00,24.24,24.25,23.91,23.95,36600.0,24.24,24.25,23.91,23.95,36600.0
2015-01-20 10:00:00,23.99,24.09,23.94,24.04,16900.0,23.99,24.09,23.94,24.04,16900.0
2015-01-20 10:30:00,24.05,24.05,23.95,23.97,13000.0,24.05,24.05,23.95,23.97,13000.0
2015-01-20 11:00:00,23.96,24.01,23.94,23.99,9300.0,23.96,24.01,23.94,23.99,9300.0
2015-01-20 11:30:00,23.94,23.97,23.92,23.96,13000.0,23.94,23.97,23.92,23.96,13000.0
2015-01-20 12:00:00,23.96,23.97,23.85,23.93,11200.0,23.96,23.97,23.85,23.93,11200.0
2015-01-20 12:30:00,23.94,23.99,23.9,23.92,21000.0,23.94,23.99,23.9,23.92,21000.0
2015-01-20 13:00:00,23.9,23.95,23.9,23.94,5300.0,23.9,23.95,23.9,23.94,5300.0
2015-01-20 13:30:00,23.95,23.97,23.91,23.91,4000.0,23.95,23.97,23.91,23.91,4000.0
2015-01-20 14:00:00,23.92,24.03,23.91,24.02,8500.0,23.92,24.03,23.91,24.02,8500.0
2015-01-20 14:30:00,24.03,24.17,24.03,24.15,17800.0,24.03,24.17,24.03,24.15,17800.0
2015-01-20 15:00:00,24.14,24.2,24.11,24.12,11400.0,24.14,24.2,24.11,24.12,11400.0
2015-01-20 15:30:00,24.12,24.13,24.01,24.1,41300.0,24.12,24.13,24.01,24.1,41300.0
2015-01-21 09:30:00,24.09,24.16,23.93,24.07,16200.0,24.09,24.16,23.93,24.07,16200.0
2015-01-21 10:00:00,24.08,24.1,24.03,24.05,31600.0,24.08,24.1,24.03,24.05,31600.0
2015-01-21 10:30:00,24.05,24.21,24.03,24.14,32900.0,24.05,24.21,24.03,24.14,32900.0
2015-01-21 11:00:00,24.13,24.18,24.04,24.15,21700.0,24.13,24.18,24.04,24.15,21700.0
2015-01-21 11:30:00,24.13,24.16,24.04,24.1,14800.0,24.13,24.16,24.04,24.1,14800.0
2015-01-21 12:00:00,24.08,24.17,24.07,24.17,23600.0,24.08,24.17,24.07,24.17,23600.0
2015-01-21 12:30:00,24.16,24.22,24.11,24.22,29500.0,24.16,24.22,24.11,24.22,29500.0
2015-01-21 13:00:00,24.21,24.23,24.14,24.16,12100.0,24.21,24.23,24.14,24.16,12100.0
2015-01-21 13:30:00,24.15,24.15,24.06,24.09,16500.0,24.15,24.15,24.06,24.09,16500.0
2015-01-21 14:00:00,24.09,24.1,23.93,23.97,23400.0,24.09,24.1,23.93,23.97,23400.0
2015-01-21 14:30:00,23.96,23.96,23.82,23.95,8600.0,23.96,23.96,23.82,23.95,8600.0
2015-01-21 15:00:00,23.93,23.96,23.85,23.88,10800.0,23.93,23.96,23.85,23.88,10800.0
2015-01-21 15:30:00,23.87,24.08,23.87,24.06,38400.0,23.87,24.08,23.87,24.06,38400.0
2015-01-22 09:30:00,24.24,24.24,23.72,23.78,10000.0,24.24,24.24,23.72,23.78,10000.0
2015-01-22 10:00:00,23.9,24.2,23.87,24.2,6300.0,23.9,24.2,23.87,24.2,6300.0
2015-01-22 10:30:00,24.19,24.25,24.16,24.24,7000.0,24.19,24.25,24.16,24.24,7000.0
2015-01-22 11:00:00,24.25,24.31,24.15,24.22,24000.0,24.25,24.31,24.15,24.22,24000.0
2015-01-22 11:30:00,24.23,24.27,24.13,24.15,42800.0,24.23,24.27,24.13,24.15,42800.0
2015-01-22 12:00:00,24.16,24.25,24.16,24.25,18200.0,24.16,24.25,24.16,24.25,18200.0
2015-01-22 12:30:00,24.23,24.32,24.22,24.22,86700.0,24.23,24.32,24.22,24.22,86700.0
2015-01-22 13:00:00,24.22,24.28,24.21,24.24,36500.0,24.22,24.28,24.21,24.24,36500.0
2015-01-22 13:30:00,24.24,24.34,24.24,24.32,10300.0,24.24,24.34,24.24,24.32,10300.0
2015-01-22 14:00:00,24.31,24.53,24.31,24.53,18600.0,24.31,24.53,24.31,24.53,18600.0
2015-01-22 14:30:00,24.5,24.57,24.48,24.54,12800.0,24.5,24.57,24.48,24.54,12800.0
2015-01-22 15:00:00,24.53,24.58,24.47,24.52,14700.0,24.53,24.58,24.47,24.52,14700.0
2015-01-22 15:30:00,24.5,24.53,24.48,24.52,42500.0,24.5,24.53,24.48,24.52,42500.0
2015-01-23 09:30:00,24.46,24.55,24.42,24.5,9900.0,24.46,24.55,24.42,24.5,9900.0
2015-01-23 10:00:00,24.5,24.59,24.3,24.54,96100.0,24.5,24.59,24.3,24.54,96100.0
2015-01-23 10:30:00,24.5,24.53,24.43,24.51,22400.0,24.5,24.53,24.43,24.51,22400.0
2015-01-23 11:00:00,24.46,24.67,24.42,24.66,17600.0,24.46,24.67,24.42,24.66,17600.0
2015-01-23 11:30:00,24.62,24.65,24.43,24.5,13000.0,24.62,24.65,24.43,24.5,13000.0
2015-01-23 12:00:00,24.48,24.54,24.47,24.5,83800.0,24.48,24.54,24.47,24.5,83800.0
2015-01-23 12:30:00,24.49,24.52,24.44,24.51,13800.0,24.49,24.52,24.44,24.51,13800.0
2015-01-23 13:00:00,24.51,24.58,24.47,24.53,12600.0,24.51,24.58,24.47,24.53,12600.0
2015-01-23 13:30:00,24.53,24.76,24.5,24.74,40000.0,24.53,24.76,24.5,24.74,40000.0
2015-01-23 14:00:00,24.73,24.77,24.64,24.77,12500.0,24.73,24.77,24.64,24.77,12500.0
2015-01-23 14:30:00,24.74,24.74,24.55,24.57,15900.0,24.74,24.74,24.55,24.57,15900.0
2015-01-23 15:00:00,24.55,24.62,24.55,24.6,4700.0,24.55,24.62,24.55,24.6,4700.0
2015-01-23 15:30:00,24.6,24.6,24.46,24.47,28400.0,24.6,24.6,24.46,24.47,28400.0
2015-01-26 09:30:00,24.34,24.61,23.92,24.08,23400.0,24.34,24.61,23.92,24.08,23400.0
2015-01-26 10:00:00,24.07,24.52,24.07,24.43,26100.0,24.07,24.52,24.07,24.43,26100.0
2015-01-26 10:30:00,24.41,24.49,24.27,24.44,8200.0,24.41,24.49,24.27,24.44,8200.0
2015-01-26 11:00:00,24.46,24.46,24.37,24.41,10400.0,24.46,24.46,24.37,24.41,10400.0
2015-01-26 11:30:00,24.43,24.48,24.37,24.44,10700.0,24.43,24.48,24.37,24.44,10700.0
2015-01-26 12:00:00,24.47,24.56,24.45,24.54,4200.0,24.47,24.56,24.45,24.54,4200.0
2015-01-26 12:30:00,24.53,24.53,24.48,24.48,2600.0,24.53,24.53,24.48,24.48,2600.0
2015-01-26 13:00:00,24.48,24.54,24.48,24.49,5200.0,24.48,24.54,24.48,24.49,5200.0
2015-01-26 13:30:00,24.51,24.54,24.48,24.48,3700.0,24.51,24.54,24.48,24.48,3700.0
2015-01-26 14:00:00,24.49,24.54,24.49,24.49,2700.0,24.49,24.54,24.49,24.49,2700.0
2015-01-26 14:30:00,24.48,24.56,24.48,24.52,1800.0,24.48,24.56,24.48,24.52,1800.0
2015-01-26 15:00:00,24.52,24.53,24.48,24.51,5200.0,24.52,24.53,24.48,24.51,5200.0
2015-01-26 15:30:00,24.5,24.58,24.45,24.51,27100.0,24.5,24.58,24.45,24.51,27100.0
2015-01-27 09:30:00,24.31,24.35,24.13,24.27,3900.0,24.31,24.35,24.13,24.27,3900.0
2015-01-27 10:00:00,24.31,24.48,24.2,24.36,16500.0,24.31,24.48,24.2,24.36,16500.0
2015-01-27 10:30:00,24.37,24.37,24.22,24.34,4100.0,24.37,24.37,24.22,24.34,4100.0
2015-01-27 11:00:00,24.35,24.48,24.29,24.43,27600.0,24.35,24.48,24.29,24.43,27600.0
2015-01-27 11:30:00,24.43,24.56,24.43,24.52,8700.0,24.43,24.56,24.43,24.52,8700.0
2015-01-27 12:00:00,24.52,24.59,24.48,24.59,24900.0,24.52,24.59,24.48,24.59,24900.0
2015-01-27 12:30:00,24.62,24.69,24.59,24.66,15500.0,24.62,24.69,24.59,24.66,15500.0
2015-01-27 13:00:00,24.67,24.86,24.62,24.78,15600.0,24.67,24.86,24.62,24.78,15600.0
2015-01-27 13:30:00,24.77,24.83,24.59,24.6,12800.0,24.77,24.83,24.59,24.6,12800.0
2015-01-27 14:00:00,24.59,24.78,24.57,24.78,6800.0,24.59,24.78,24.57,24.78,6800.0
2015-01-27 14:30:00,24.75,24.79,24.72,24.78,10200.0,24.75,24.79,24.72,24.78,10200.0
2015-01-27 15:00:00,24.77,24.77,24.58,24.6,7000.0,24.77,24.77,24.58,24.6,7000.0
2015-01-27 15:30:00,24.6,24.7,24.57,24.68,41600.0,24.6,24.7,24.57,24.68,41600.0
2015-01-28 09:30:00,24.83,24.89,24.61,24.79,8500.0,24.83,24.89,24.61,24.79,8500.0
2015-01-28 10:00:00,24.8,25.0,24.7,24.83,54400.0,24.8,25.0,24.7,24.83,54400.0
2015-01-28 10:30:00,24.82,24.82,24.51,24.6,28100.0,24.82,24.82,24.51,24.6,28100.0
2015-01-28 11:00:00,24.6,24.81,24.59,24.68,17500.0,24.6,24.81,24.59,24.68,17500.0
2015-01-28 11:30:00,24.67,24.77,24.67,24.74,10900.0,24.67,24.77,24.67,24.74,10900.0
2015-01-28 12:00:00,24.71,24.81,24.7,24.75,6700.0,24.71,24.81,24.7,24.75,6700.0
2015-01-28 12:30:00,24.75,24.77,24.71,24.74,8500.0,24.75,24.77,24.71,24.74,8500.0
2015-01-28 13:00:00,24.74,24.82,24.73,24.77,17200.0,24.74,24.82,24.73,24.77,17200.0
2015-01-28 13:30:00,24.76,24.86,24.75,24.75,10100.0,24.76,24.86,24.75,24.75,10100.0
2015-01-28 14:00:00,24.75,24.87,24.65,24.67,24100.0,24.75,24.87,24.65,24.67,24100.0
2015-01-28 14:30:00,24.66,24.8,24.66,24.72,27500.0,24.66,24.8,24.66,24.72,27500.0
2015-01-28 15:00:00,24.74,24.77,24.68,24.75,33100.0,24.74,24.77,24.68,24.75,33100.0
2015-01-28 15:30:00,24.75,24.76,24.47,24.54,91500.0,24.75,24.76,24.47,24.54,91500.0
2015-01-29 09:30:00,24.58,24.58,24.12,24.48,60600.0,24.58,24.58,24.12,24.48,60600.0
2015-01-29 10:00:00,24.48,24.72,24.48,24.61,45100.0,24.48,24.72,24.48,24.61,45100.0
2015-01-29 10:30:00,24.61,24.81,24.6,24.66,42100.0,24.61,24.81,24.6,24.66,42100.0
2015-01-29 11:00:00,24.65,24.66,24.56,24.57,8600.0,24.65,24.66,24.56,24.57,8600.0
2015-01-29 11:30:00,24.59,24.83,24.5,24.62,33500.0,24.59,24.83,24.5,24.62,33500.0
2015-01-29 12:00:00,24.6,24.64,24.5,24.53,7700.0,24.6,24.64,24.5,24.53,7700.0
2015-01-29 12:30:00,24.52,24.62,24.52,24.61,12100.0,24.52,24.62,24.52,24.61,12100.0
2015-01-29 13:00:00,24.58,24.58,24.5,24.55,8800.0,24.58,24.58,24.5,24.55,8800.0
2015-01-29 13:30:00,24.55,24.81,24.55,24.69,16300.0,24.55,24.81,24.55,24.69,16300.0
2015-01-29 14:00:00,24.69,24.76,24.65,24.73,14400.0,24.69,24.76,24.65,24.73,14400.0
2015-01-29 14:30:00,24.72,24.77,24.62,24.68,12200.0,24.72,24.77,24.62,24.68,12200.0
2015-01-29 15:00:00,24.66,24.78,24.64,24.73,14300.0,24.66,24.78,24.64,24.73,14300.0
2015-01-29 15:30:00,24.78,25.0,24.72,24.97,77000.0,24.78,25.0,24.72,24.97,77000.0
2015-01-30 09:30:00,24.77,24.98,24.5,24.5,66500.0,24.77,24.98,24.5,24.5,66500.0
2015-01-30 10:00:00,24.5,24.5,24.3,24.43,44900.0,24.5,24.5,24.3,24.43,44900.0
2015-01-30 10:30:00,24.4,24.4,24.09,24.09,183400.0,24.4,24.4,24.09,24.09,183400.0
2015-01-30 11:00:00,24.12,24.16,23.92,24.15,23100.0,24.12,24.16,23.92,24.15,23100.0
2015-01-30 11:30:00,24.15,24.3,24.15,24.25,55200.0,24.15,24.3,24.15,24.25,55200.0
2015-01-30 12:00:00,24.29,24.3,24.05,24.07,15600.0,24.29,24.3,24.05,24.07,15600.0
2015-01-30 12:30:00,24.07,24.08,23.88,23.96,25300.0,24.07,24.08,23.88,23.96,25300.0
2015-01-30 13:00:00,23.93,23.99,23.69,23.79,33400.0,23.93,23.99,23.69,23.79,33400.0
2015-01-30 13:30:00,23.74,23.8,23.62,23.71,28700.0,23.74,23.8,23.62,23.71,28700.0
2015-01-30 14:00:00,23.71,23.72,23.42,23.61,67500.0,23.71,23.72,23.42,23.61,67500.0
2015-01-30 14:30:00,23.63,23.65,23.3,23.33,50700.0,23.63,23.65,23.3,23.33,50700.0
2015-01-30 15:00:00,23.32,23.49,23.15,23.39,92900.0,23.32,23.49,23.15,23.39,92900.0
2015-01-30 15:30:00,23.36,23.63,23.33,23.57,136300.0,23.36,23.63,23.33,23.57,136300.0
2015-02-02 09:30:00,23.57,23.59,23.08,23.13,12600.0,23.57,23.59,23.08,23.13,12600.0
2015-02-02 10:00:00,23.12,23.2,23.04,23.15,24900.0,23.12,23.2,23.04,23.15,24900.0
2015-02-02 10:30:00,23.17,23.54,23.09,23.37,18100.0,23.17,23.54,23.09,23.37,18100.0
2015-02-02 11:00:00,23.29,23.6,23.24,23.6,25600.0,23.29,23.6,23.24,23.6,25600.0
2015-02-02 11:30:00,23.59,23.71,23.57,23.63,16100.0,23.59,23.71,23.57,23.63,16100.0
2015-02-02 12:00:00,23.63,23.64,23.5,23.55,18000.0,23.63,23.64,23.5,23.55,18000.0
2015-02-02 12:30:00,23.55,23.61,23.48,23.55,10000.0,23.55,23.61,23.48,23.55,10000.0
2015-02-02 13:00:00,23.56,23.61,23.53,23.55,24000.0,23.56,23.61,23.53,23.55,24000.0
2015-02-02 13:30:00,23.56,23.62,23.54,23.6,34800.0,23.56,23.62,23.54,23.6,34800.0
2015-02-02 14:00:00,23.61,23.74,23.6,23.61,14200.0,23.61,23.74,23.6,23.61,14200.0
2015-02-02 14:30:00,23.61,23.61,23.38,23.38,18900.0,23.61,23.61,23.38,23.38,18900.0
2015-02-02 15:00:00,23.41,23.57,23.38,23.51,15400.0,23.41,23.57,23.38,23.51,15400.0
2015-02-02 15:30:00,23.53,23.74,23.48,23.7,51800.0,23.53,23.74,23.48,23.7,51800.0
2015-02-03 09:30:00,23.8,23.92,23.56,23.92,6800.0,23.8,23.92,23.56,23.92,6800.0
2015-02-03 10:00:00,23.96,23.99,23.75,23.92,7900.0,23.96,23.99,23.75,23.92,7900.0
2015-02-03 10:30:00,23.94,23.94,23.54,23.54,9200.0,23.94,23.94,23.54,23.54,9200.0
2015-02-03 11:00:00,23.52,23.72,23.52,23.6,7600.0,23.52,23.72,23.52,23.6,7600.0
2015-02-03 11:30:00,23.59,23.64,23.54,23.54,5500.0,23.59,23.64,23.54,23.54,5500.0
2015-02-03 12:00:00,23.57,23.67,23.54,23.6,8700.0,23.57,23.67,23.54,23.6,8700.0
2015-02-03 12:30:00,23.61,23.64,23.57,23.62,5500.0,23.61,23.64,23.57,23.62,5500.0
2015-02-03 13:00:00,23.59,23.63,23.56,23.59,10800.0,23.59,23.63,23.56,23.59,10800.0
2015-02-03 13:30:00,23.6,23.63,23.55,23.61,9100.0,23.6,23.63,23.55,23.61,9100.0
2015-02-03 14:00:00,23.62,23.63,23.54,23.58,24100.0,23.62,23.63,23.54,23.58,24100.0
2015-02-03 14:30:00,23.57,23.77,23.57,23.75,24700.0,23.57,23.77,23.57,23.75,24700.0
2015-02-03 15:00:00,23.78,23.86,23.7,23.84,31500.0,23.78,23.86,23.7,23.84,31500.0
2015-02-03 15:30:00,23.84,23.94,23.8,23.87,58900.0,23.84,23.94,23.8,23.87,58900.0
2015-02-04 09:30:00,23.66,23.8,23.53,23.76,11300.0,23.66,23.8,23.53,23.76,11300.0
2015-02-04 10:00:00,23.8,24.05,23.8,23.97,13600.0,23.8,24.05,23.8,23.97,13600.0
2015-02-04 10:30:00,23.97,24.0,23.85,23.92,4300.0,23.97,24.0,23.85,23.92,4300.0
2015-02-04 11:00:00,23.91,23.97,23.85,23.93,11100.0,23.91,23.97,23.85,23.93,11100.0
2015-02-04 11:30:00,23.95,24.13,23.91,24.1,12900.0,23.95,24.13,23.91,24.1,12900.0
2015-02-04 12:00:00,24.1,24.1,23.96,23.97,2900.0,24.1,24.1,23.96,23.97,2900.0
2015-02-04 12:30:00,23.91,23.91,23.65,23.76,14000.0,23.91,23.91,23.65,23.76,14000.0
2015-02-04 13:00:00,23.76,23.92,23.74,23.92,6900.0,23.76,23.92,23.74,23.92,6900.0
2015-02-04 13:30:00,23.94,23.96,23.88,23.89,2400.0,23.94,23.96,23.88,23.89,2400.0
2015-02-04 14:00:00,23.92,23.95,23.79,23.79,7100.0,23.92,23.95,23.79,23.79,7100.0
2015-02-04 14:30:00,23.78,23.82,23.63,23.82,14500.0,23.78,23.82,23.63,23.82,14500.0
2015-02-04 15:00:00,23.83,23.86,23.72,23.86,13100.0,23.83,23.86,23.72,23.86,13100.0
2015-02-04 15:30:00,23.86,23.93,23.6,23.71,54700.0,23.86,23.93,23.6,23.71,54700.0
2015-02-05 09:30:00,23.85,24.32,23.85,24.21,18200.0,23.85,24.32,23.85,24.21,18200.0
2015-02-05 10:00:00,24.14,24.27,24.14,24.27,2400.0,24.14,24.27,24.14,24.27,2400.0
2015-02-05 10:30:00,24.24,24.38,24.23,24.38,7800.0,24.24,24.38,24.23,24.38,7800.0
2015-02-05 11:00:00,24.4,24.48,24.37,24.47,9600.0,24.4,24.48,24.37,24.47,9600.0
2015-02-05 11:30:00,24.47,24.47,24.35,24.39,12100.0,24.47,24.47,24.35,24.39,12100.0
2015-02-05 12:00:00,24.35,24.39,24.32,24.36,3900.0,24.35,24.39,24.32,24.36,3900.0
2015-02-05 12:30:00,24.36,24.39,24.28,24.3,13600.0,24.36,24.39,24.28,24.3,13600.0
2015-02-05 13:00:00,24.3,24.32,24.22,24.29,7700.0,24.3,24.32,24.22,24.29,7700.0
2015-02-05 13:30:00,24.28,24.32,24.27,24.3,5800.0,24.28,24.32,24.27,24.3,5800.0
2015-02-05 14:00:00,24.3,24.37,24.27,24.37,9600.0,24.3,24.37,24.27,24.37,9600.0
2015-02-05 14:30:00,24.36,24.42,24.36,24.39,7300.0,24.36,24.42,24.36,24.39,7300.0
2015-02-05 15:00:00,24.4,24.48,24.38,24.47,8200.0,24.4,24.48,24.38,24.47,8200.0
2015-02-05 15:30:00,24.48,24.56,24.36,24.38,59500.0,24.48,24.56,24.36,24.38,59500.0
2015-02-06 09:30:00,24.36,24.46,24.15,24.45,19400.0,24.36,24.46,24.15,24.45,19400.0
2015-02-06 10:00:00,24.45,24.71,24.4,24.68,19100.0,24.45,24.71,24.4,24.68,19100.0
2015-02-06 10:30:00,24.68,24.77,24.64,24.73,12500.0,24.68,24.77,24.64,24.73,12500.0
2015-02-06 11:00:00,24.71,24.72,24.61,24.72,6500.0,24.71,24.72,24.61,24.72,6500.0
2015-02-06 11:30:00,24.7,24.74,24.57,24.59,9000.0,24.7,24.74,24.57,24.59,9000.0
2015-02-06 12:00:00,24.63,24.71,24.61,24.67,15700.0,24.63,24.71,24.61,24.67,15700.0
2015-02-06 12:30:00,24.67,24.7,24.62,24.68,19800.0,24.67,24.7,24.62,24.68,19800.0
2015-02-06 13:00:00,24.66,24.77,24.64,24.77,25800.0,24.66,24.77,24.64,24.77,25800.0
2015-02-06 13:30:00,24.75,24.78,24.71,24.71,81900.0,24.75,24.78,24.71,24.71,81900.0
2015-02-06 14:00:00,24.67,24.78,24.63,24.75,20200.0,24.67,24.78,24.63,24.75,20200.0
2015-02-06 14:30:00,24.74,24.78,24.7,24.71,9500.0,24.74,24.78,24.7,24.71,9500.0
2015-02-06 15:00:00,24.67,24.78,24.63,24.75,47900.0,24.67,24.78,24.63,24.75,47900.0
2015-02-06 15:30:00,24.75,25.04,24.72,24.92,188400.0,24.75,25.04,24.72,24.92,188400.0
2015-02-09 09:30:00,24.76,24.95,24.6,24.86,9600.0,24.76,24.95,24.6,24.86,9600.0
2015-02-09 10:00:00,24.86,24.94,24.82,24.85,19400.0,24.86,24.94,24.82,24.85,19400.0
2015-02-09 10:30:00,24.85,24.89,24.76,24.79,27800.0,24.85,24.89,24.76,24.79,27800.0
2015-02-09 11:00:00,24.77,24.77,24.63,24.65,11800.0,24.77,24.77,24.63,24.65,11800.0
2015-02-09 11:30:00,24.65,24.75,24.62,24.75,16600.0,24.65,24.75,24.62,24.75,16600.0
2015-02-09 12:00:00,24.74,24.74,24.57,24.57,6000.0,24.74,24.74,24.57,24.57,6000.0
2015-02-09 12:30:00,24.58,24.58,24.47,24.48,5100.0,24.58,24.58,24.47,24.48,5100.0
2015-02-09 13:00:00,24.48,24.48,24.37,24.4,4900.0,24.48,24.48,24.37,24.4,4900.0
2015-02-09 13:30:00,24.39,24.4,24.29,24.3,3500.0,24.39,24.4,24.29,24.3,3500.0
2015-02-09 14:00:00,24.29,24.29,24.2,24.24,5500.0,24.29,24.29,24.2,24.24,5500.0
2015-02-09 14:30:00,24.25,24.27,24.08,24.13,7500.0,24.25,24.27,24.08,24.13,7500.0
2015-02-09 15:00:00,24.13,24.17,24.08,24.17,13200.0,24.13,24.17,24.08,24.17,13200.0
2015-02-09 15:30:00,24.17,24.28,24.13,24.14,33000.0,24.17,24.28,24.13,24.14,33000.0
2015-02-10 09:30:00,24.21,24.38,24.05,24.18,23000.0,24.21,24.38,24.05,24.18,23000.0
2015-02-10 10:00:00,24.15,24.22,24.01,24.12,10200.0,24.15,24.22,24.01,24.12,10200.0
2015-02-10 10:30:00,24.09,24.26,24.07,24.22,20200.0,24.09,24.26,24.07,24.22,20200.0
2015-02-10 11:00:00,24.19,24.26,24.17,24.22,11700.0,24.19,24.26,24.17,24.22,11700.0
2015-02-10 11:30:00,24.25,24.26,24.13,24.18,10900.0,24.25,24.26,24.13,24.18,10900.0
2015-02-10 12:00:00,24.16,24.24,24.13,24.21,19300.0,24.16,24.24,24.13,24.21,19300.0
2015-02-10 12:30:00,24.21,24.24,24.17,24.2,6400.0,24.21,24.24,24.17,24.2,6400.0
2015-02-10 13:00:00,24.2,24.32,24.18,24.32,36400.0,24.2,24.32,24.18,24.32,36400.0
2015-02-10 13:30:00,24.33,24.4,24.31,24.37,7700.0,24.33,24.4,24.31,24.37,7700.0
2015-02-10 14:00:00,24.38,24.41,24.34,24.41,7400.0,24.38,24.41,24.34,24.41,7400.0
2015-02-10 14:30:00,24.39,24.51,24.39,24.48,9600.0,24.39,24.51,24.39,24.48,9600.0
2015-02-10 15:00:00,24.51,24.54,24.43,24.46,11000.0,24.51,24.54,24.43,24.46,11000.0
2015-02-10 15:30:00,24.46,24.65,24.46,24.63,52000.0,24.46,24.65,24.46,24.63,52000.0
2015-02-11 09:30:00,24.6,25.14,24.47,24.84,50300.0,24.6,25.14,24.47,24.84,50300.0
2015-02-11 10:00:00,24.84,24.84,24.51,24.52,17100.0,24.84,24.84,24.51,24.52,17100.0
2015-02-11 10:30:00,24.5,24.57,24.45,24.53,15400.0,24.5,24.57,24.45,24.53,15400.0
2015-02-11 11:00:00,24.55,24.62,24.55,24.57,3600.0,24.55,24.62,24.55,24.57,3600.0
2015-02-11 11:30:00,24.54,24.58,24.44,24.46,11900.0,24.54,24.58,24.44,24.46,11900.0
2015-02-11 12:00:00,24.45,24.45,24.33,24.37,8900.0,24.45,24.45,24.33,24.37,8900.0
2015-02-11 12:30:00,24.38,24.43,24.3,24.3,6000.0,24.38,24.43,24.3,24.3,6000.0
2015-02-11 13:00:00,24.31,24.31,24.11,24.22,7300.0,24.31,24.31,24.11,24.22,7300.0
2015-02-11 13:30:00,24.18,24.35,24.13,24.3,27200.0,24.18,24.35,24.13,24.3,27200.0
2015-02-11 14:00:00,24.29,24.41,24.29,24.39,11100.0,24.29,24.41,24.29,24.39,11100.0
2015-02-11 14:30:00,24.41,24.44,24.37,24.39,6100.0,24.41,24.44,24.37,24.39,6100.0
2015-02-11 15:00:00,24.4,24.53,24.37,24.46,7700.0,24.4,24.53,24.37,24.46,7700.0
2015-02-11 15:30:00,24.48,24.55,24.42,24.53,27400.0,24.48,24.55,24.42,24.53,27400.0
2015-02-12 09:30:00,24.68,25.03,24.04,24.4,12900.0,24.68,25.03,24.04,24.4,12900.0
2015-02-12 10:00:00,24.41,24.56,24.39,24.5,3700.0,24.41,24.56,24.39,24.5,3700.0
2015-02-12 10:30:00,24.53,24.6,24.34,24.34,22700.0,24.53,24.6,24.34,24.34,22700.0
2015-02-12 11:00:00,24.33,24.41,24.32,24.39,5500.0,24.33,24.41,24.32,24.39,5500.0
2015-02-12 11:30:00,24.38,24.38,24.32,24.37,2700.0,24.38,24.38,24.32,24.37,2700.0
2015-02-12 12:00:00,24.37,24.41,24.35,24.37,10200.0,24.37,24.41,24.35,24.37,10200.0
2015-02-12 12:30:00,24.41,24.42,24.35,24.4,1700.0,24.41,24.42,24.35,24.4,1700.0
2015-02-12 13:00:00,24.4,24.43,24.32,24.36,4100.0,24.4,24.43,24.32,24.36,4100.0
2015-02-12 13:30:00,24.37,24.4,24.35,24.35,3300.0,24.37,24.4,24.35,24.35,3300.0
2015-02-12 14:00:00,24.34,24.37,24.33,24.34,2300.0,24.34,24.37,24.33,24.34,2300.0
2015-02-12 14:30:00,24.38,24.41,24.36,24.41,3800.0,24.38,24.41,24.36,24.41,3800.0
2015-02-12 15:00:00,24.4,24.41,24.36,24.39,8200.0,24.4,24.41,24.36,24.39,8200.0
2015-02-12 15:30:00,24.38,24.42,24.34,24.4,37300.0,24.38,24.42,24.34,24.4,37300.0
2015-02-13 09:30:00,24.34,24.65,24.34,24.47,23100.0,24.34,24.65,24.34,24.47,23100.0
2015-02-13 10:00:00,24.41,24.54,24.35,24.54,6700.0,24.41,24.54,24.35,24.54,6700.0
2015-02-13 10:30:00,24.53,24.56,24.44,24.49,6200.0,24.53,24.56,24.44,24.49,6200.0
2015-02-13 11:00:00,24.49,24.72,24.47,24.7,18200.0,24.49,24.72,24.47,24.7,18200.0
2015-02-13 11:30:00,24.73,24.74,24.64,24.66,6500.0,24.73,24.74,24.64,24.66,6500.0
2015-02-13 12:00:00,24.66,24.71,24.58,24.58,4000.0,24.66,24.71,24.58,24.58,4000.0
2015-02-13 12:30:00,24.58,24.62,24.54,24.54,16100.0,24.58,24.62,24.54,24.54,16100.0
2015-02-13 13:00:00,24.53,24.55,24.47,24.49,11600.0,24.53,24.55,24.47,24.49,11600.0
2015-02-13 13:30:00,24.46,24.55,24.46,24.54,5900.0,24.46,24.55,24.46,24.54,5900.0
2015-02-13 14:00:00,24.53,24.65,24.52,24.65,4900.0,24.53,24.65,24.52,24.65,4900.0
2015-02-13 14:30:00,24.63,24.76,24.63,24.72,9100.0,24.63,24.76,24.63,24.72,9100.0
2015-02-13 15:00:00,24.73,24.8,24.73,24.74,8700.0,24.73,24.8,24.73,24.74,8700.0
2015-02-13 15:30:00,24.74,24.87,24.71,24.83,36900.0,24.74,24.87,24.71,24.83,36900.0
2015-02-17 09:30:00,24.85,24.98,24.45,24.66,12500.0,24.85,24.98,24.45,24.66,12500.0
2015-02-17 10:00:00,24.66,24.73,24.46,24.64,29000.0,24.66,24.73,24.46,24.64,29000.0
2015-02-17 10:30:00,24.66,24.72,24.55,24.62,5300.0,24.66,24.72,24.55,24.62,5300.0
2015-02-17 11:00:00,24.58,24.67,24.57,24.62,5900.0,24.58,24.67,24.57,24.62,5900.0
2015-02-17 11:30:00,24.63,24.69,24.59,24.59,5800.0,24.63,24.69,24.59,24.59,5800.0
2015-02-17 12:00:00,24.59,24.61,24.55,24.58,7500.0,24.59,24.61,24.55,24.58,7500.0
2015-02-17 12:30:00,24.59,24.72,24.59,24.68,4100.0,24.59,24.72,24.59,24.68,4100.0
2015-02-17 13:00:00,24.76,24.76,24.64,24.69,2800.0,24.76,24.76,24.64,24.69,2800.0
2015-02-17 13:30:00,24.68,24.68,24.6,24.62,2900.0,24.68,24.68,24.6,24.62,2900.0
2015-02-17 14:00:00,24.63,24.67,24.54,24.54,17300.0,24.63,24.67,24.54,24.54,17300.0
2015-02-17 14:30:00,24.55,24.63,24.49,24.59,24700.0,24.55,24.63,24.49,24.59,24700.0
2015-02-17 15:00:00,24.57,24.61,24.51,24.56,4800.0,24.57,24.61,24.51,24.56,4800.0
2015-02-17 15:30:00,24.56,24.64,24.51,24.64,28100.0,24.56,24.64,24.51,24.64,28100.0
2015-02-18 09:30:00,24.61,24.68,24.43,24.47,17900.0,24.61,24.68,24.43,24.47,17900.0
2015-02-18 10:00:00,24.5,24.5,24.4,24.43,2400.0,24.5,24.5,24.4,24.43,2400.0
2015-02-18 10:30:00,24.53,24.59,24.46,24.56,3600.0,24.53,24.59,24.46,24.56,3600.0
2015-02-18 11:00:00,24.56,24.62,24.54,24.62,5900.0,24.56,24.62,24.54,24.62,5900.0
2015-02-18 11:30:00,24.63,24.65,24.57,24.65,4000.0,24.63,24.65,24.57,24.65,4000.0
2015-02-18 12:00:00,24.65,24.66,24.63,24.65,2100.0,24.65,24.66,24.63,24.65,2100.0
2015-02-18 12:30:00,24.62,24.67,24.54,24.6,3100.0,24.62,24.67,24.54,24.6,3100.0
2015-02-18 13:00:00,24.61,24.63,24.52,24.56,3400.0,24.61,24.63,24.52,24.56,3400.0
2015-02-18 13:30:00,24.6,24.65,24.6,24.62,4000.0,24.6,24.65,24.6,24.62,4000.0
2015-02-18 14:00:00,24.67,24.7,24.65,24.69,4700.0,24.67,24.7,24.65,24.69,4700.0
2015-02-18 14:30:00,24.69,24.83,24.69,24.8,7200.0,24.69,24.83,24.69,24.8,7200.0
2015-02-18 15:00:00,24.8,25.0,24.77,24.89,14800.0,24.8,25.0,24.77,24.89,14800.0
2015-02-18 15:30:00,24.88,24.91,24.77,24.89,34000.0,24.88,24.91,24.77,24.89,34000.0
2015-02-19 09:30:00,24.84,24.89,24.69,24.87,12000.0,24.84,24.89,24.69,24.87,12000.0
2015-02-19 10:00:00,24.86,24.98,24.79,24.95,8900.0,24.86,24.98,24.79,24.95,8900.0
2015-02-19 10:30:00,24.96,24.99,24.82,24.91,17400.0,24.96,24.99,24.82,24.91,17400.0
2015-02-19 11:00:00,24.9,24.91,24.85,24.87,10400.0,24.9,24.91,24.85,24.87,10400.0
2015-02-19 11:30:00,24.87,24.9,24.78,24.78,8900.0,24.87,24.9,24.78,24.78,8900.0
2015-02-19 12:00:00,24.76,24.79,24.72,24.76,13500.0,24.76,24.79,24.72,24.76,13500.0
2015-02-19 12:30:00,24.77,24.81,24.76,24.8,23400.0,24.77,24.81,24.76,24.8,23400.0
2015-02-19 13:00:00,24.8,24.82,24.8,24.82,4100.0,24.8,24.82,24.8,24.82,4100.0
2015-02-19 13:30:00,24.8,24.89,24.8,24.86,2300.0,24.8,24.89,24.8,24.86,2300.0
2015-02-19 14:00:00,24.86,24.87,24.84,24.85,5900.0,24.86,24.87,24.84,24.85,5900.0
2015-02-19 14:30:00,24.85,24.86,24.8,24.85,14500.0,24.85,24.86,24.8,24.85,14500.0
2015-02-19 15:00:00,24.84,24.96,24.84,24.93,8200.0,24.84,24.96,24.84,24.93,8200.0
2015-02-19 15:30:00,24.94,24.95,24.87,24.94,50600.0,24.94,24.95,24.87,24.94,50600.0
2015-02-20 09:30:00,24.84,24.84,24.47,24.47,27900.0,24.84,24.84,24.47,24.47,27900.0
2015-02-20 10:00:00,24.44,24.63,24.39,24.52,8600.0,24.44,24.63,24.39,24.52,8600.0
2015-02-20 10:30:00,24.49,24.7,24.46,24.7,24600.0,24.49,24.7,24.46,24.7,24600.0
2015-02-20 11:00:00,24.68,24.78,24.68,24.69,59700.0,24.68,24.78,24.68,24.69,59700.0
2015-02-20 11:30:00,24.7,24.73,24.59,24.62,5600.0,24.7,24.73,24.59,24.62,5600.0
2015-02-20 12:00:00,24.62,24.64,24.56,24.61,3800.0,24.62,24.64,24.56,24.61,3800.0
2015-02-20 12:30:00,24.6,24.78,24.6,24.76,5500.0,24.6,24.78,24.6,24.76,5500.0
2015-02-20 13:00:00,24.76,24.8,24.74,24.74,2600.0,24.76,24.8,24.74,24.74,2600.0
2015-02-20 13:30:00,24.76,24.77,24.72,24.74,3400.0,24.76,24.77,24.72,24.74,3400.0
2015-02-20 14:00:00,24.75,24.82,24.75,24.81,2100.0,24.75,24.82,24.75,24.81,2100.0
2015-02-20 14:30:00,24.8,24.82,24.76,24.76,6500.0,24.8,24.82,24.76,24.76,6500.0
2015-02-20 15:00:00,24.8,24.87,24.76,24.8,10800.0,24.8,24.87,24.76,24.8,10800.0
2015-02-20 15:30:00,24.8,24.81,24.73,24.8,44200.0,24.8,24.81,24.73,24.8,44200.0
2015-02-23 09:30:00,24.81,24.81,24.48,24.62,12400.0,24.81,24.81,24.48,24.62,12400.0
2015-02-23 10:00:00,24.62,24.84,24.62,24.74,5300.0,24.62,24.84,24.62,24.74,5300.0
2015-02-23 10:30:00,24.8,24.83,24.75,24.81,10300.0,24.8,24.83,24.75,24.81,10300.0
2015-02-23 11:00:00,24.81,24.96,24.81,24.96,4000.0,24.81,24.96,24.81,24.96,4000.0
2015-02-23 11:30:00,24.98,25.33,24.95,25.33,54500.0,24.98,25.33,24.95,25.33,54500.0
2015-02-23 12:00:00,25.33,25.34,25.18,25.23,23400.0,25.33,25.34,25.18,25.23,23400.0
2015-02-23 12:30:00,25.22,25.23,25.03,25.12,50800.0,25.22,25.23,25.03,25.12,50800.0
2015-02-23 13:00:00,25.13,25.21,25.07,25.12,25100.0,25.13,25.21,25.07,25.12,25100.0
2015-02-23 13:30:00,25.13,25.15,25.09,25.13,8700.0,25.13,25.15,25.09,25.13,8700.0
2015-02-23 14:00:00,25.14,25.14,25.01,25.03,21400.0,25.14,25.14,25.01,25.03,21400.0
2015-02-23 14:30:00,25.03,25.13,24.99,25.12,10700.0,25.03,25.13,24.99,25.12,10700.0
2015-02-23 15:00:00,25.13,25.2,25.09,25.2,15900.0,25.13,25.2,25.09,25.2,15900.0
2015-02-23 15:30:00,25.2,25.34,25.15,25.33,68500.0,25.2,25.34,25.15,25.33,68500.0
2015-02-24 09:30:00,25.26,25.5,24.95,25.18,29700.0,25.26,25.5,24.95,25.18,29700.0
2015-02-24 10:00:00,25.19,25.46,25.16,25.39,14700.0,25.19,25.46,25.16,25.39,14700.0
2015-02-24 10:30:00,25.38,25.42,25.31,25.35,7600.0,25.38,25.42,25.31,25.35,7600.0
2015-02-24 11:00:00,25.38,25.41,25.34,25.4,9000.0,25.38,25.41,25.34,25.4,9000.0
2015-02-24 11:30:00,25.4,25.44,25.38,25.44,14600.0,25.4,25.44,25.38,25.44,14600.0
2015-02-24 12:00:00,25.43,25.45,25.42,25.43,26600.0,25.43,25.45,25.42,25.43,26600.0
2015-02-24 12:30:00,25.43,25.45,25.23,25.26,20000.0,25.43,25.45,25.23,25.26,20000.0
2015-02-24 13:00:00,25.27,25.27,25.15,25.2,4800.0,25.27,25.27,25.15,25.2,4800.0
2015-02-24 13:30:00,25.2,25.25,25.18,25.21,6700.0,25.2,25.25,25.18,25.21,6700.0
2015-02-24 14:00:00,25.2,25.25,25.16,25.16,5600.0,25.2,25.25,25.16,25.16,5600.0
2015-02-24 14:30:00,25.14,25.16,25.07,25.1,8600.0,25.14,25.16,25.07,25.1,8600.0
2015-02-24 15:00:00,25.09,25.17,25.09,25.15,10600.0,25.09,25.17,25.09,25.15,10600.0
2015-02-24 15:30:00,25.15,25.3,25.14,25.28,43800.0,25.15,25.3,25.14,25.28,43800.0
2015-02-25 09:30:00,25.28,25.28,24.93,24.95,13800.0,25.28,25.28,24.93,24.95,13800.0
2015-02-25 10:00:00,24.97,25.05,24.97,25.02,8500.0,24.97,25.05,24.97,25.02,8500.0
2015-02-25 10:30:00,25.06,25.17,25.06,25.12,10800.0,25.06,25.17,25.06,25.12,10800.0
2015-02-25 11:00:00,25.11,25.18,25.06,25.06,19900.0,25.11,25.18,25.06,25.06,19900.0
2015-02-25 11:30:00,25.05,25.11,25.01,25.08,12700.0,25.05,25.11,25.01,25.08,12700.0
2015-02-25 12:00:00,25.1,25.1,25.0,25.03,8600.0,25.1,25.1,25.0,25.03,8600.0
2015-02-25 12:30:00,25.02,25.07,24.97,25.07,16500.0,25.02,25.07,24.97,25.07,16500.0
2015-02-25 13:00:00,25.07,25.1,25.01,25.01,11500.0,25.07,25.1,25.01,25.01,11500.0
2015-02-25 13:30:00,25.03,25.09,25.01,25.03,8400.0,25.03,25.09,25.01,25.03,8400.0
2015-02-25 14:00:00,25.0,25.03,24.93,25.0,21300.0,25.0,25.03,24.93,25.0,21300.0
2015-02-25 14:30:00,25.0,25.01,24.89,24.9,27000.0,25.0,25.01,24.89,24.9,27000.0
2015-02-25 15:00:00,24.9,25.02,24.9,24.95,18900.0,24.9,25.02,24.9,24.95,18900.0
2015-02-25 15:30:00,24.97,25.02,24.96,25.01,53100.0,24.97,25.02,24.96,25.01,53100.0
2015-02-26 09:30:00,26.0,26.0,23.96,24.03,154600.0,26.0,26.0,23.96,24.03,154600.0
2015-02-26 10:00:00,24.05,25.03,24.05,24.64,93500.0,24.05,25.03,24.05,24.64,93500.0
2015-02-26 10:30:00,24.62,24.92,24.34,24.4,76100.0,24.62,24.92,24.34,24.4,76100.0
2015-02-26 11:00:00,24.4,24.63,24.33,24.58,38000.0,24.4,24.63,24.33,24.58,38000.0
2015-02-26 11:30:00,24.54,24.7,24.48,24.7,52900.0,24.54,24.7,24.48,24.7,52900.0
2015-02-26 12:00:00,24.7,24.76,24.6,24.6,33000.0,24.7,24.76,24.6,24.6,33000.0
2015-02-26 12:30:00,24.6,24.6,24.29,24.33,49100.0,24.6,24.6,24.29,24.33,49100.0
2015-02-26 13:00:00,24.33,24.65,24.3,24.64,64100.0,24.33,24.65,24.3,24.64,64100.0
2015-02-26 13:30:00,24.58,24.65,24.43,24.56,35100.0,24.58,24.65,24.43,24.56,35100.0
2015-02-26 14:00:00,24.56,24.7,24.47,24.65,39300.0,24.56,24.7,24.47,24.65,39300.0
2015-02-26 14:30:00,24.63,24.7,24.53,24.55,57900.0,24.63,24.7,24.53,24.55,57900.0
2015-02-26 15:00:00,24.56,24.79,24.56,24.65,57200.0,24.56,24.79,24.56,24.65,57200.0
2015-02-26 15:30:00,24.65,25.12,24.65,25.05,171100.0,24.65,25.12,24.65,25.05,171100.0
2015-02-27 09:30:00,25.01,25.01,24.51,24.62,24900.0,25.01,25.01,24.51,24.62,24900.0
2015-02-27 10:00:00,24.61,24.61,24.3,24.4,43100.0,24.61,24.61,24.3,24.4,43100.0
2015-02-27 10:30:00,24.4,24.4,24.19,24.38,46600.0,24.4,24.4,24.19,24.38,46600.0
2015-02-27 11:00:00,24.34,24.34,24.28,24.33,29600.0,24.34,24.34,24.28,24.33,29600.0
2015-02-27 11:30:00,24.33,24.35,24.29,24.3,13200.0,24.33,24.35,24.29,24.3,13200.0
2015-02-27 12:00:00,24.31,24.42,24.3,24.4,7100.0,24.31,24.42,24.3,24.4,7100.0
2015-02-27 12:30:00,24.39,24.39,24.29,24.31,15600.0,24.39,24.39,24.29,24.31,15600.0
2015-02-27 13:00:00,24.31,24.34,24.29,24.31,10600.0,24.31,24.34,24.29,24.31,10600.0
2015-02-27 13:30:00,24.31,24.46,24.31,24.43,15600.0,24.31,24.46,24.31,24.43,15600.0
2015-02-27 14:00:00,24.42,24.42,24.32,24.32,12900.0,24.42,24.42,24.32,24.32,12900.0
2015-02-27 14:30:00,24.32,24.32,24.07,24.21,31600.0,24.32,24.32,24.07,24.21,31600.0
2015-02-27 15:00:00,24.21,24.4,24.16,24.4,24700.0,24.21,24.4,24.16,24.4,24700.0
2015-02-27 15:30:00,24.4,24.42,24.25,24.26,74200.0,24.4,24.42,24.25,24.26,74200.0
2015-03-02 09:30:00,24.42,24.43,24.02,24.26,41400.0,24.42,24.43,24.02,24.26,41400.0
2015-03-02 10:00:00,24.29,24.46,24.22,24.42,22000.0,24.29,24.46,24.22,24.42,22000.0
2015-03-02 10:30:00,24.43,24.47,24.32,24.35,10200.0,24.43,24.47,24.32,24.35,10200.0
2015-03-02 11:00:00,24.37,24.39,24.25,24.27,22800.0,24.37,24.39,24.25,24.27,22800.0
2015-03-02 11:30:00,24.27,24.3,24.25,24.28,11400.0,24.27,24.3,24.25,24.28,11400.0
2015-03-02 12:00:00,24.26,24.27,24.14,24.17,14900.0,24.26,24.27,24.14,24.17,14900.0
2015-03-02 12:30:00,24.18,24.21,24.1,24.19,16700.0,24.18,24.21,24.1,24.19,16700.0
2015-03-02 13:00:00,24.19,24.2,24.11,24.12,15600.0,24.19,24.2,24.11,24.12,15600.0
2015-03-02 13:30:00,24.11,24.23,24.09,24.19,24700.0,24.11,24.23,24.09,24.19,24700.0
2015-03-02 14:00:00,24.21,24.21,24.08,24.08,27700.0,24.21,24.21,24.08,24.08,27700.0
2015-03-02 14:30:00,24.08,24.2,24.01,24.17,37400.0,24.08,24.2,24.01,24.17,37400.0
2015-03-02 15:00:00,24.18,24.3,24.17,24.19,20500.0,24.18,24.3,24.17,24.19,20500.0
2015-03-02 15:30:00,24.19,24.39,24.19,24.35,61000.0,24.19,24.39,24.19,24.35,61000.0
2015-03-03 09:30:00,24.28,24.43,23.8,23.93,19700.0,24.28,24.43,23.8,23.93,19700.0
2015-03-03 10:00:00,23.91,23.93,23.82,23.85,11800.0,23.91,23.93,23.82,23.85,11800.0
2015-03-03 10:30:00,23.85,23.87,23.84,23.85,17000.0,23.85,23.87,23.84,23.85,17000.0
2015-03-03 11:00:00,23.85,23.88,23.83,23.86,26300.0,23.85,23.88,23.83,23.86,26300.0
2015-03-03 11:30:00,23.85,23.87,23.82,23.84,18000.0,23.85,23.87,23.82,23.84,18000.0
2015-03-03 12:00:00,23.84,23.84,23.77,23.8,20400.0,23.84,23.84,23.77,23.8,20400.0
2015-03-03 12:30:00,23.81,23.83,23.79,23.83,6600.0,23.81,23.83,23.79,23.83,6600.0
2015-03-03 13:00:00,23.81,23.86,23.76,23.77,19600.0,23.81,23.86,23.76,23.77,19600.0
2015-03-03 13:30:00,23.76,23.87,23.76,23.84,14000.0,23.76,23.87,23.76,23.84,14000.0
2015-03-03 14:00:00,23.85,24.0,23.84,24.0,17500.0,23.85,24.0,23.84,24.0,17500.0
2015-03-03 14:30:00,24.0,24.0,23.86,23.91,20900.0,24.0,24.0,23.86,23.91,20900.0
2015-03-03 15:00:00,23.91,23.92,23.89,23.9,14900.0,23.91,23.92,23.89,23.9,14900.0
2015-03-03 15:30:00,23.91,23.99,23.9,23.95,55500.0,23.91,23.99,23.9,23.95,55500.0
2015-03-04 09:30:00,23.81,23.85,23.58,23.65,22500.0,23.81,23.85,23.58,23.65,22500.0
2015-03-04 10:00:00,23.66,23.69,23.53,23.54,6900.0,23.66,23.69,23.53,23.54,6900.0
2015-03-04 10:30:00,23.59,23.74,23.59,23.62,8700.0,23.59,23.74,23.59,23.62,8700.0
2015-03-04 11:00:00,23.64,23.87,23.62,23.85,11300.0,23.64,23.87,23.62,23.85,11300.0
2015-03-04 11:30:00,23.83,23.84,23.68,23.68,6500.0,23.83,23.84,23.68,23.68,6500.0
2015-03-04 12:00:00,23.69,23.88,23.69,23.85,9200.0,23.69,23.88,23.69,23.85,9200.0
2015-03-04 12:30:00,23.82,23.95,23.82,23.93,15100.0,23.82,23.95,23.82,23.93,15100.0
2015-03-04 13:00:00,23.95,24.05,23.95,24.04,8400.0,23.95,24.05,23.95,24.04,8400.0
2015-03-04 13:30:00,24.05,24.05,24.0,24.01,6200.0,24.05,24.05,24.0,24.01,6200.0
2015-03-04 14:00:00,24.03,24.09,23.98,24.05,9500.0,24.03,24.09,23.98,24.05,9500.0
2015-03-04 14:30:00,24.05,24.11,24.04,24.1,17200.0,24.05,24.11,24.04,24.1,17200.0
2015-03-04 15:00:00,24.1,24.15,24.04,24.14,24500.0,24.1,24.15,24.04,24.14,24500.0
2015-03-04 15:30:00,24.14,24.24,24.0,24.0,80800.0,24.14,24.24,24.0,24.0,80800.0
2015-03-05 09:30:00,24.01,24.06,23.76,23.98,20600.0,24.01,24.06,23.76,23.98,20600.0
2015-03-05 10:00:00,23.98,24.04,23.93,24.03,20700.0,23.98,24.04,23.93,24.03,20700.0
2015-03-05 10:30:00,24.02,24.07,24.0,24.02,16100.0,24.02,24.07,24.0,24.02,16100.0
2015-03-05 11:00:00,24.02,24.07,23.93,23.94,25500.0,24.02,24.07,23.93,23.94,25500.0
2015-03-05 11:30:00,23.95,23.95,23.91,23.92,9000.0,23.95,23.95,23.91,23.92,9000.0
2015-03-05 12:00:00,23.91,23.91,23.77,23.78,19200.0,23.91,23.91,23.77,23.78,19200.0
2015-03-05 12:30:00,23.78,23.79,23.75,23.75,15900.0,23.78,23.79,23.75,23.75,15900.0
2015-03-05 13:00:00,23.76,23.81,23.75,23.81,15400.0,23.76,23.81,23.75,23.81,15400.0
2015-03-05 13:30:00,23.8,23.86,23.71,23.71,47000.0,23.8,23.86,23.71,23.71,47000.0
2015-03-05 14:00:00,23.71,23.75,23.71,23.74,8700.0,23.71,23.75,23.71,23.74,8700.0
2015-03-05 14:30:00,23.74,23.74,23.64,23.69,19600.0,23.74,23.74,23.64,23.69,19600.0
2015-03-05 15:00:00,23.7,23.7,23.63,23.64,12100.0,23.7,23.7,23.63,23.64,12100.0
2015-03-05 15:30:00,23.65,23.76,23.61,23.75,54200.0,23.65,23.76,23.61,23.75,54200.0
2015-03-06 09:30:00,23.58,23.83,23.54,23.67,23200.0,23.58,23.83,23.54,23.67,23200.0
2015-03-06 10:00:00,23.66,23.69,23.47,23.48,6400.0,23.66,23.69,23.47,23.48,6400.0
2015-03-06 10:30:00,23.48,23.5,23.37,23.39,12700.0,23.48,23.5,23.37,23.39,12700.0
2015-03-06 11:00:00,23.36,23.41,23.36,23.39,26900.0,23.36,23.41,23.36,23.39,26900.0
2015-03-06 11:30:00,23.39,23.48,23.37,23.48,16300.0,23.39,23.48,23.37,23.48,16300.0
2015-03-06 12:00:00,23.49,23.51,23.42,23.46,10300.0,23.49,23.51,23.42,23.46,10300.0
2015-03-06 12:30:00,23.42,23.52,23.42,23.52,10900.0,23.42,23.52,23.42,23.52,10900.0
2015-03-06 13:00:00,23.52,23.53,23.44,23.49,8400.0,23.52,23.53,23.44,23.49,8400.0
2015-03-06 13:30:00,23.49,23.5,23.41,23.48,20100.0,23.49,23.5,23.41,23.48,20100.0
2015-03-06 14:00:00,23.49,23.58,23.48,23.57,34400.0,23.49,23.58,23.48,23.57,34400.0
2015-03-06 14:30:00,23.56,23.59,23.53,23.59,65300.0,23.56,23.59,23.53,23.59,65300.0
2015-03-06 15:00:00,23.59,23.61,23.55,23.56,59900.0,23.59,23.61,23.55,23.56,59900.0
2015-03-06 15:30:00,23.56,23.68,23.52,23.66,95200.0,23.56,23.68,23.52,23.66,95200.0
2015-03-09 09:30:00,23.72,23.82,23.26,23.6,15400.0,23.72,23.82,23.26,23.6,15400.0
2015-03-09 10:00:00,23.56,23.64,23.47,23.57,20400.0,23.56,23.64,23.47,23.57,20400.0
2015-03-09 10:30:00,23.53,23.65,23.53,23.63,16600.0,23.53,23.65,23.53,23.63,16600.0
2015-03-09 11:00:00,23.63,23.66,23.62,23.65,11800.0,23.63,23.66,23.62,23.65,11800.0
2015-03-09 11:30:00,23.63,23.66,23.62,23.63,11100.0,23.63,23.66,23.62,23.63,11100.0
2015-03-09 12:00:00,23.63,23.65,23.4,23.4,31900.0,23.63,23.65,23.4,23.4,31900.0
2015-03-09 12:30:00,23.39,23.43,23.28,23.43,14300.0,23.39,23.43,23.28,23.43,14300.0
2015-03-09 13:00:00,23.45,23.53,23.39,23.53,14000.0,23.45,23.53,23.39,23.53,14000.0
2015-03-09 13:30:00,23.54,23.74,23.53,23.69,31600.0,23.54,23.74,23.53,23.69,31600.0
2015-03-09 14:00:00,23.69,23.9,23.67,23.84,41500.0,23.69,23.9,23.67,23.84,41500.0
2015-03-09 14:30:00,23.84,23.84,23.71,23.75,21300.0,23.84,23.84,23.71,23.75,21300.0
2015-03-09 15:00:00,23.75,23.9,23.74,23.86,40500.0,23.75,23.9,23.74,23.86,40500.0
2015-03-09 15:30:00,23.87,23.99,23.86,23.89,97500.0,23.87,23.99,23.86,23.89,97500.0
2015-03-10 09:30:00,23.67,23.85,23.4,23.5,44600.0,23.67,23.85,23.4,23.5,44600.0
2015-03-10 10:00:00,23.5,23.72,23.48,23.72,33000.0,23.5,23.72,23.48,23.72,33000.0
2015-03-10 10:30:00,23.76,23.76,23.65,23.7,51300.0,23.76,23.76,23.65,23.7,51300.0
2015-03-10 11:00:00,23.7,23.79,23.69,23.76,19000.0,23.7,23.79,23.69,23.76,19000.0
2015-03-10 11:30:00,23.78,23.81,23.75,23.8,21100.0,23.78,23.81,23.75,23.8,21100.0
2015-03-10 12:00:00,23.8,23.83,23.7,23.81,17300.0,23.8,23.83,23.7,23.81,17300.0
2015-03-10 12:30:00,23.77,23.79,23.71,23.75,19100.0,23.77,23.79,23.71,23.75,19100.0
2015-03-10 13:00:00,23.74,23.78,23.72,23.76,10800.0,23.74,23.78,23.72,23.76,10800.0
2015-03-10 13:30:00,23.75,23.83,23.75,23.79,10900.0,23.75,23.83,23.75,23.79,10900.0
2015-03-10 14:00:00,23.78,23.85,23.75,23.77,10700.0,23.78,23.85,23.75,23.77,10700.0
2015-03-10 14:30:00,23.79,23.82,23.75,23.75,8900.0,23.79,23.82,23.75,23.75,8900.0
2015-03-10 15:00:00,23.75,23.79,23.75,23.75,13500.0,23.75,23.79,23.75,23.75,13500.0
2015-03-10 15:30:00,23.75,23.76,23.58,23.61,90900.0,23.75,23.76,23.58,23.61,90900.0
2015-03-11 09:30:00,23.59,23.81,23.5,23.69,15000.0,23.59,23.81,23.5,23.69,15000.0
2015-03-11 10:00:00,23.71,23.72,23.36,23.45,40900.0,23.71,23.72,23.36,23.45,40900.0
2015-03-11 10:30:00,23.45,23.48,23.31,23.37,25200.0,23.45,23.48,23.31,23.37,25200.0
2015-03-11 11:00:00,23.43,23.51,23.33,23.5,42300.0,23.43,23.51,23.33,23.5,42300.0
2015-03-11 11:30:00,23.55,23.58,23.45,23.47,10000.0,23.55,23.58,23.45,23.47,10000.0
2015-03-11 12:00:00,23.46,23.49,23.36,23.39,13200.0,23.46,23.49,23.36,23.39,13200.0
2015-03-11 12:30:00,23.36,23.44,23.34,23.4,9100.0,23.36,23.44,23.34,23.4,9100.0
2015-03-11 13:00:00,23.41,23.48,23.39,23.46,10900.0,23.41,23.48,23.39,23.46,10900.0
2015-03-11 13:30:00,23.46,23.49,23.33,23.4,31300.0,23.46,23.49,23.33,23.4,31300.0
2015-03-11 14:00:00,23.4,23.42,23.34,23.34,14700.0,23.4,23.42,23.34,23.34,14700.0
2015-03-11 14:30:00,23.34,23.43,23.32,23.42,12200.0,23.34,23.43,23.32,23.42,12200.0
2015-03-11 15:00:00,23.43,23.49,23.38,23.48,13100.0,23.43,23.49,23.38,23.48,13100.0
2015-03-11 15:30:00,23.48,23.55,23.38,23.52,65300.0,23.48,23.55,23.38,23.52,65300.0
2015-03-12 09:30:00,23.67,23.94,23.55,23.9,30100.0,23.67,23.94,23.55,23.9,30100.0
2015-03-12 10:00:00,23.89,23.9,23.66,23.78,14000.0,23.89,23.9,23.66,23.78,14000.0
2015-03-12 10:30:00,23.78,23.82,23.58,23.61,17700.0,23.78,23.82,23.58,23.61,17700.0
2015-03-12 11:00:00,23.61,23.72,23.5,23.55,139100.0,23.61,23.72,23.5,23.55,139100.0
2015-03-12 11:30:00,23.54,23.63,23.49,23.5,29400.0,23.54,23.63,23.49,23.5,29400.0
2015-03-12 12:00:00,23.49,23.58,23.46,23.51,51700.0,23.49,23.58,23.46,23.51,51700.0
2015-03-12 12:30:00,23.54,23.94,23.5,23.92,45300.0,23.54,23.94,23.5,23.92,45300.0
2015-03-12 13:00:00,23.9,23.9,23.73,23.73,10300.0,23.9,23.9,23.73,23.73,10300.0
2015-03-12 13:30:00,23.73,23.83,23.72,23.83,14500.0,23.73,23.83,23.72,23.83,14500.0
2015-03-12 14:00:00,23.83,24.07,23.78,24.05,35400.0,23.83,24.07,23.78,24.05,35400.0
2015-03-12 14:30:00,24.05,24.2,24.03,24.2,29900.0,24.05,24.2,24.03,24.2,29900.0
2015-03-12 15:00:00,24.2,24.36,24.19,24.34,48500.0,24.2,24.36,24.19,24.34,48500.0
2015-03-12 15:30:00,24.35,24.42,24.28,24.41,109500.0,24.35,24.42,24.28,24.41,109500.0
2015-03-13 09:30:00,24.44,24.8,24.13,24.66,50000.0,24.44,24.8,24.13,24.66,50000.0
2015-03-13 10:00:00,24.66,24.84,24.63,24.8,92100.0,24.66,24.84,24.63,24.8,92100.0
2015-03-13 10:30:00,24.82,24.86,24.75,24.79,58100.0,24.82,24.86,24.75,24.79,58100.0
2015-03-13 11:00:00,24.76,24.79,24.64,24.68,86900.0,24.76,24.79,24.64,24.68,86900.0
2015-03-13 11:30:00,24.63,24.72,24.54,24.71,53400.0,24.63,24.72,24.54,24.71,53400.0
2015-03-13 12:00:00,24.72,24.75,24.6,24.7,52500.0,24.72,24.75,24.6,24.7,52500.0
2015-03-13 12:30:00,24.7,24.79,24.7,24.76,29900.0,24.7,24.79,24.7,24.76,29900.0
2015-03-13 13:00:00,24.76,24.76,24.53,24.54,14200.0,24.76,24.76,24.53,24.54,14200.0
2015-03-13 13:30:00,24.54,24.69,24.54,24.69,19200.0,24.54,24.69,24.54,24.69,19200.0
2015-03-13 14:00:00,24.69,24.75,24.66,24.69,21000.0,24.69,24.75,24.66,24.69,21000.0
2015-03-13 14:30:00,24.69,24.73,24.57,24.72,51600.0,24.69,24.73,24.57,24.72,51600.0
2015-03-13 15:00:00,24.73,24.79,24.63,24.79,26800.0,24.73,24.79,24.63,24.79,26800.0
2015-03-13 15:30:00,24.79,24.92,24.74,24.89,93300.0,24.79,24.92,24.74,24.89,93300.0
2015-03-16 09:30:00,25.04,25.21,24.89,24.97,24500.0,25.04,25.21,24.89,24.97,24500.0
2015-03-16 10:00:00,24.94,25.05,24.88,24.93,12700.0,24.94,25.05,24.88,24.93,12700.0
2015-03-16 10:30:00,24.91,24.98,24.82,24.85,23500.0,24.91,24.98,24.82,24.85,23500.0
2015-03-16 11:00:00,24.87,24.9,24.79,24.82,19200.0,24.87,24.9,24.79,24.82,19200.0
2015-03-16 11:30:00,24.82,24.82,24.63,24.63,19500.0,24.82,24.82,24.63,24.63,19500.0
2015-03-16 12:00:00,24.64,24.66,24.52,24.62,33500.0,24.64,24.66,24.52,24.62,33500.0
2015-03-16 12:30:00,24.62,24.69,24.58,24.63,35100.0,24.62,24.69,24.58,24.63,35100.0
2015-03-16 13:00:00,24.63,24.66,24.52,24.61,49600.0,24.63,24.66,24.52,24.61,49600.0
2015-03-16 13:30:00,24.62,24.7,24.6,24.69,33200.0,24.62,24.7,24.6,24.69,33200.0
2015-03-16 14:00:00,24.7,24.75,24.67,24.67,10800.0,24.7,24.75,24.67,24.67,10800.0
2015-03-16 14:30:00,24.68,24.71,24.64,24.7,16100.0,24.68,24.71,24.64,24.7,16100.0
2015-03-16 15:00:00,24.7,24.71,24.65,24.71,42700.0,24.7,24.71,24.65,24.71,42700.0
2015-03-16 15:30:00,24.71,24.84,24.69,24.8,64000.0,24.71,24.84,24.69,24.8,64000.0
2015-03-17 09:30:00,24.73,24.73,24.59,24.64,7700.0,24.73,24.73,24.59,24.64,7700.0
2015-03-17 10:00:00,24.66,24.7,24.61,24.67,24400.0,24.66,24.7,24.61,24.67,24400.0
2015-03-17 10:30:00,24.65,24.81,24.65,24.81,32400.0,24.65,24.81,24.65,24.81,32400.0
2015-03-17 11:00:00,24.8,24.91,24.73,24.91,80400.0,24.8,24.91,24.73,24.91,80400.0
2015-03-17 11:30:00,24.88,24.99,24.84,24.91,25600.0,24.88,24.99,24.84,24.91,25600.0
2015-03-17 12:00:00,24.91,25.07,24.87,24.96,28700.0,24.91,25.07,24.87,24.96,28700.0
2015-03-17 12:30:00,24.96,24.96,24.89,24.96,16600.0,24.96,24.96,24.89,24.96,16600.0
2015-03-17 13:00:00,24.94,25.04,24.94,24.99,26000.0,24.94,25.04,24.94,24.99,26000.0
2015-03-17 13:30:00,24.98,25.12,24.95,25.07,25200.0,24.98,25.12,24.95,25.07,25200.0
2015-03-17 14:00:00,25.09,25.12,24.95,24.95,5600.0,25.09,25.12,24.95,24.95,5600.0
2015-03-17 14:30:00,24.95,25.01,24.95,24.97,20100.0,24.95,25.01,24.95,24.97,20100.0
2015-03-17 15:00:00,24.98,25.05,24.98,25.01,31600.0,24.98,25.05,24.98,25.01,31600.0
2015-03-17 15:30:00,25.01,25.05,24.94,24.96,37000.0,25.01,25.05,24.94,24.96,37000.0
2015-03-18 09:30:00,24.94,25.01,24.76,25.0,28400.0,24.94,25.01,24.76,25.0,28400.0
2015-03-18 10:00:00,25.0,25.01,24.87,24.99,11900.0,25.0,25.01,24.87,24.99,11900.0
2015-03-18 10:30:00,25.02,25.03,24.91,24.94,15600.0,25.02,25.03,24.91,24.94,15600.0
2015-03-18 11:00:00,24.94,25.06,24.91,25.0,954000.0,24.94,25.06,24.91,25.0,954000.0
2015-03-18 11:30:00,24.97,25.06,24.88,24.95,575100.0,24.97,25.06,24.88,24.95,575100.0
2015-03-18 12:00:00,24.98,25.03,24.74,24.74,14500.0,24.98,25.03,24.74,24.74,14500.0
2015-03-18 12:30:00,24.73,24.76,24.72,24.75,6200.0,24.73,24.76,24.72,24.75,6200.0
2015-03-18 13:00:00,24.77,24.79,24.69,24.71,8300.0,24.77,24.79,24.69,24.71,8300.0
2015-03-18 13:30:00,24.68,24.75,24.62,24.67,35200.0,24.68,24.75,24.62,24.67,35200.0
2015-03-18 14:00:00,24.68,24.99,24.68,24.78,24900.0,24.68,24.99,24.68,24.78,24900.0
2015-03-18 14:30:00,24.8,24.88,24.77,24.79,14200.0,24.8,24.88,24.77,24.79,14200.0
2015-03-18 15:00:00,24.78,24.9,24.75,24.75,36000.0,24.78,24.9,24.75,24.75,36000.0
2015-03-18 15:30:00,24.78,24.8,24.68,24.8,55600.0,24.78,24.8,24.68,24.8,55600.0
2015-03-19 09:30:00,24.78,24.95,24.6,24.91,22700.0,24.78,24.95,24.6,24.91,22700.0
2015-03-19 10:00:00,24.91,24.91,24.78,24.88,45500.0,24.91,24.91,24.78,24.88,45500.0
2015-03-19 10:30:00,24.79,24.83,24.68,24.78,31100.0,24.79,24.83,24.68,24.78,31100.0
2015-03-19 11:00:00,24.79,24.79,24.68,24.71,14100.0,24.79,24.79,24.68,24.71,14100.0
2015-03-19 11:30:00,24.71,24.77,24.66,24.77,8700.0,24.71,24.77,24.66,24.77,8700.0
2015-03-19 12:00:00,24.77,24.86,24.77,24.86,18700.0,24.77,24.86,24.77,24.86,18700.0
2015-03-19 12:30:00,24.86,24.9,24.85,24.9,16300.0,24.86,24.9,24.85,24.9,16300.0
2015-03-19 13:00:00,24.9,24.96,24.89,24.95,23200.0,24.9,24.96,24.89,24.95,23200.0
2015-03-19 13:30:00,24.94,24.95,24.9,24.94,13100.0,24.94,24.95,24.9,24.94,13100.0
2015-03-19 14:00:00,24.94,25.23,24.93,25.23,513600.0,24.94,25.23,24.93,25.23,513600.0
2015-03-19 14:30:00,25.22,25.22,25.13,25.18,9800.0,25.22,25.22,25.13,25.18,9800.0
2015-03-19 15:00:00,25.16,25.18,25.08,25.1,34600.0,25.16,25.18,25.08,25.1,34600.0
2015-03-19 15:30:00,25.1,25.15,25.07,25.14,60400.0,25.1,25.15,25.07,25.14,60400.0
2015-03-20 09:30:00,25.32,25.39,24.77,24.77,155600.0,25.32,25.39,24.77,24.77,155600.0
2015-03-20 10:00:00,24.77,24.79,24.36,24.44,202100.0,24.77,24.79,24.36,24.44,202100.0
2015-03-20 10:30:00,24.42,24.43,24.04,24.28,208600.0,24.42,24.43,24.04,24.28,208600.0
2015-03-20 11:00:00,24.28,24.31,24.03,24.04,106100.0,24.28,24.31,24.03,24.04,106100.0
2015-03-20 11:30:00,24.03,24.27,23.93,24.24,410500.0,24.03,24.27,23.93,24.24,410500.0
2015-03-20 12:00:00,24.24,24.3,24.17,24.19,20200.0,24.24,24.3,24.17,24.19,20200.0
2015-03-20 12:30:00,24.2,24.23,24.13,24.13,20100.0,24.2,24.23,24.13,24.13,20100.0
2015-03-20 13:00:00,24.14,24.27,23.97,24.26,60500.0,24.14,24.27,23.97,24.26,60500.0
2015-03-20 13:30:00,24.26,24.35,24.24,24.27,51700.0,24.26,24.35,24.24,24.27,51700.0
2015-03-20 14:00:00,24.28,24.51,24.22,24.49,90500.0,24.28,24.51,24.22,24.49,90500.0
2015-03-20 14:30:00,24.5,24.56,24.45,24.5,51300.0,24.5,24.56,24.45,24.5,51300.0
2015-03-20 15:00:00,24.5,24.54,24.46,24.48,63200.0,24.5,24.54,24.46,24.48,63200.0
2015-03-20 15:30:00,24.48,24.66,24.48,24.6,260300.0,24.48,24.66,24.48,24.6,260300.0
2015-03-23 09:30:00,24.61,24.7,24.44,24.62,33100.0,24.61,24.7,24.44,24.62,33100.0
2015-03-23 10:00:00,24.62,24.7,24.57,24.59,33100.0,24.62,24.7,24.57,24.59,33100.0
2015-03-23 10:30:00,24.6,24.62,24.48,24.48,21700.0,24.6,24.62,24.48,24.48,21700.0
2015-03-23 11:00:00,24.48,24.53,24.41,24.41,12600.0,24.48,24.53,24.41,24.41,12600.0
2015-03-23 11:30:00,24.4,24.42,24.33,24.38,18700.0,24.4,24.42,24.33,24.38,18700.0
2015-03-23 12:00:00,24.38,24.38,24.28,24.29,17100.0,24.38,24.38,24.28,24.29,17100.0
2015-03-23 12:30:00,24.3,24.37,24.25,24.26,10200.0,24.3,24.37,24.25,24.26,10200.0
2015-03-23 13:00:00,24.26,24.27,24.22,24.23,14900.0,24.26,24.27,24.22,24.23,14900.0
2015-03-23 13:30:00,24.22,24.26,24.13,24.15,12400.0,24.22,24.26,24.13,24.15,12400.0
2015-03-23 14:00:00,24.14,24.23,24.1,24.23,21800.0,24.14,24.23,24.1,24.23,21800.0
2015-03-23 14:30:00,24.21,24.23,24.16,24.17,10600.0,24.21,24.23,24.16,24.17,10600.0
2015-03-23 15:00:00,24.18,24.19,24.13,24.15,35100.0,24.18,24.19,24.13,24.15,35100.0
2015-03-23 15:30:00,24.15,24.18,24.09,24.15,76100.0,24.15,24.18,24.09,24.15,76100.0
2015-03-24 09:30:00,24.08,24.27,24.0,24.25,43300.0,24.08,24.27,24.0,24.25,43300.0
2015-03-24 10:00:00,24.28,24.29,24.19,24.27,7400.0,24.28,24.29,24.19,24.27,7400.0
2015-03-24 10:30:00,24.28,24.35,24.25,24.31,15100.0,24.28,24.35,24.25,24.31,15100.0
2015-03-24 11:00:00,24.33,24.35,24.31,24.35,11400.0,24.33,24.35,24.31,24.35,11400.0
2015-03-24 11:30:00,24.35,24.42,24.34,24.39,11100.0,24.35,24.42,24.34,24.39,11100.0
2015-03-24 12:00:00,24.38,24.4,24.27,24.27,16000.0,24.38,24.4,24.27,24.27,16000.0
2015-03-24 12:30:00,24.27,24.29,24.18,24.19,15800.0,24.27,24.29,24.18,24.19,15800.0
2015-03-24 13:00:00,24.17,24.2,24.05,24.08,21900.0,24.17,24.2,24.05,24.08,21900.0
2015-03-24 13:30:00,24.07,24.11,24.07,24.1,14100.0,24.07,24.11,24.07,24.1,14100.0
2015-03-24 14:00:00,24.09,24.09,24.0,24.03,19100.0,24.09,24.09,24.0,24.03,19100.0
2015-03-24 14:30:00,24.04,24.11,24.02,24.04,12600.0,24.04,24.11,24.02,24.04,12600.0
2015-03-24 15:00:00,24.04,24.11,24.01,24.01,21900.0,24.04,24.11,24.01,24.01,21900.0
2015-03-24 15:30:00,24.02,24.04,23.97,24.03,89100.0,24.02,24.04,23.97,24.03,89100.0
2015-03-25 09:30:00,24.08,24.14,23.73,23.79,13400.0,24.08,24.14,23.73,23.79,13400.0
2015-03-25 10:00:00,23.82,23.99,23.79,23.96,16200.0,23.82,23.99,23.79,23.96,16200.0
2015-03-25 10:30:00,23.97,24.0,23.72,23.78,33700.0,23.97,24.0,23.72,23.78,33700.0
2015-03-25 11:00:00,23.8,23.87,23.78,23.83,24000.0,23.8,23.87,23.78,23.83,24000.0
2015-03-25 11:30:00,23.83,23.85,23.72,23.81,23100.0,23.83,23.85,23.72,23.81,23100.0
2015-03-25 12:00:00,23.8,24.0,23.76,23.99,27200.0,23.8,24.0,23.76,23.99,27200.0
2015-03-25 12:30:00,23.98,23.99,23.91,23.93,23700.0,23.98,23.99,23.91,23.93,23700.0
2015-03-25 13:00:00,23.92,23.92,23.69,23.73,15400.0,23.92,23.92,23.69,23.73,15400.0
2015-03-25 13:30:00,23.72,23.72,23.56,23.61,27700.0,23.72,23.72,23.56,23.61,27700.0
2015-03-25 14:00:00,23.61,23.69,23.54,23.69,18400.0,23.61,23.69,23.54,23.69,18400.0
2015-03-25 14:30:00,23.67,23.68,23.59,23.59,11300.0,23.67,23.68,23.59,23.59,11300.0
2015-03-25 15:00:00,23.59,23.66,23.52,23.52,23800.0,23.59,23.66,23.52,23.52,23800.0
2015-03-25 15:30:00,23.51,23.57,23.4,23.57,58500.0,23.51,23.57,23.4,23.57,58500.0
2015-03-26 09:30:00,23.56,23.91,23.48,23.72,24800.0,23.56,23.91,23.48,23.72,24800.0
2015-03-26 10:00:00,23.7,23.78,23.56,23.66,24400.0,23.7,23.78,23.56,23.66,24400.0
2015-03-26 10:30:00,23.67,23.71,23.62,23.67,14800.0,23.67,23.71,23.62,23.67,14800.0
2015-03-26 11:00:00,23.68,23.77,23.67,23.69,35600.0,23.68,23.77,23.67,23.69,35600.0
2015-03-26 11:30:00,23.7,24.02,23.69,24.02,56200.0,23.7,24.02,23.69,24.02,56200.0
2015-03-26 12:00:00,24.01,24.07,23.86,23.87,41400.0,24.01,24.07,23.86,23.87,41400.0
2015-03-26 12:30:00,23.88,23.9,23.76,23.83,27600.0,23.88,23.9,23.76,23.83,27600.0
2015-03-26 13:00:00,23.83,24.07,23.81,24.05,64600.0,23.83,24.07,23.81,24.05,64600.0
2015-03-26 13:30:00,24.06,24.16,24.04,24.09,24200.0,24.06,24.16,24.04,24.09,24200.0
2015-03-26 14:00:00,24.09,24.1,23.94,24.01,82500.0,24.09,24.1,23.94,24.01,82500.0
2015-03-26 14:30:00,24.01,24.11,23.97,24.01,46200.0,24.01,24.11,23.97,24.01,46200.0
2015-03-26 15:00:00,24.0,24.05,23.99,24.02,24900.0,24.0,24.05,23.99,24.02,24900.0
2015-03-26 15:30:00,24.02,24.09,23.95,24.08,126900.0,24.02,24.09,23.95,24.08,126900.0
2015-03-27 09:30:00,24.04,24.49,23.99,24.17,17900.0,24.04,24.49,23.99,24.17,17900.0
2015-03-27 10:00:00,24.18,24.34,23.99,24.13,18900.0,24.18,24.34,23.99,24.13,18900.0
2015-03-27 10:30:00,24.09,24.2,24.03,24.18,10600.0,24.09,24.2,24.03,24.18,10600.0
2015-03-27 11:00:00,24.18,24.35,24.16,24.34,16600.0,24.18,24.35,24.16,24.34,16600.0
2015-03-27 11:30:00,24.34,24.38,24.29,24.3,12700.0,24.34,24.38,24.29,24.3,12700.0
2015-03-27 12:00:00,24.35,24.36,24.32,24.36,6100.0,24.35,24.36,24.32,24.36,6100.0
2015-03-27 12:30:00,24.33,24.39,24.33,24.37,5400.0,24.33,24.39,24.33,24.37,5400.0
2015-03-27 13:00:00,24.37,24.44,24.37,24.41,11200.0,24.37,24.44,24.37,24.41,11200.0
2015-03-27 13:30:00,24.4,24.43,24.36,24.4,10400.0,24.4,24.43,24.36,24.4,10400.0
2015-03-27 14:00:00,24.4,24.44,24.35,24.43,14400.0,24.4,24.44,24.35,24.43,14400.0
2015-03-27 14:30:00,24.43,24.52,24.43,24.5,23700.0,24.43,24.52,24.43,24.5,23700.0
2015-03-27 15:00:00,24.5,24.6,24.49,24.55,22600.0,24.5,24.6,24.49,24.55,22600.0
2015-03-27 15:30:00,24.55,24.62,24.53,24.59,81000.0,24.55,24.62,24.53,24.59,81000.0
2015-03-30 09:30:00,24.72,24.99,24.72,24.89,20500.0,24.72,24.99,24.72,24.89,20500.0
2015-03-30 10:00:00,24.9,24.96,24.83,24.92,13500.0,24.9,24.96,24.83,24.92,13500.0
2015-03-30 10:30:00,24.92,24.94,24.85,24.88,15200.0,24.92,24.94,24.85,24.88,15200.0
2015-03-30 11:00:00,24.89,24.9,24.77,24.9,26500.0,24.89,24.9,24.77,24.9,26500.0
2015-03-30 11:30:00,24.9,24.92,24.8,24.82,9900.0,24.9,24.92,24.8,24.82,9900.0
2015-03-30 12:00:00,24.82,24.86,24.79,24.85,16100.0,24.82,24.86,24.79,24.85,16100.0
2015-03-30 12:30:00,24.84,24.85,24.78,24.82,18700.0,24.84,24.85,24.78,24.82,18700.0
2015-03-30 13:00:00,24.81,24.82,24.71,24.72,10700.0,24.81,24.82,24.71,24.72,10700.0
2015-03-30 13:30:00,24.73,24.75,24.64,24.71,21100.0,24.73,24.75,24.64,24.71,21100.0
2015-03-30 14:00:00,24.72,24.73,24.69,24.69,9000.0,24.72,24.73,24.69,24.69,9000.0
2015-03-30 14:30:00,24.69,24.72,24.6,24.63,11300.0,24.69,24.72,24.6,24.63,11300.0
2015-03-30 15:00:00,24.64,24.69,24.63,24.69,12100.0,24.64,24.69,24.63,24.69,12100.0
2015-03-30 15:30:00,24.7,24.88,24.69,24.84,72700.0,24.7,24.88,24.69,24.84,72700.0
2015-03-31 09:30:00,25.12,25.18,25.03,25.05,61400.0,25.12,25.18,25.03,25.05,61400.0
2015-03-31 10:00:00,25.04,25.07,24.88,24.91,51500.0,25.04,25.07,24.88,24.91,51500.0
2015-03-31 10:30:00,24.9,25.13,24.9,25.12,13400.0,24.9,25.13,24.9,25.12,13400.0
2015-03-31 11:00:00,25.13,25.17,25.04,25.08,21000.0,25.13,25.17,25.04,25.08,21000.0
2015-03-31 11:30:00,25.06,25.06,24.88,24.96,18000.0,25.06,25.06,24.88,24.96,18000.0
2015-03-31 12:00:00,24.96,25.02,24.94,24.99,14900.0,24.96,25.02,24.94,24.99,14900.0
2015-03-31 12:30:00,25.0,25.17,24.98,25.16,12800.0,25.0,25.17,24.98,25.16,12800.0
2015-03-31 13:00:00,25.15,25.26,25.14,25.25,42100.0,25.15,25.26,25.14,25.25,42100.0
2015-03-31 13:30:00,25.25,25.33,25.22,25.23,32300.0,25.25,25.33,25.22,25.23,32300.0
2015-03-31 14:00:00,25.23,25.29,25.18,25.18,38600.0,25.23,25.29,25.18,25.18,38600.0
2015-03-31 14:30:00,25.17,25.26,25.15,25.23,14200.0,25.17,25.26,25.15,25.23,14200.0
2015-03-31 15:00:00,25.24,25.24,25.11,25.16,24300.0,25.24,25.24,25.11,25.16,24300.0
2015-03-31 15:30:00,25.15,25.25,25.15,25.23,79000.0,25.15,25.25,25.15,25.23,79000.0
2015-04-01 09:30:00,25.25,25.49,25.04,25.36,94900.0,25.25,25.49,25.04,25.36,94900.0
2015-04-01 10:00:00,25.34,25.36,25.24,25.25,37100.0,25.34,25.36,25.24,25.25,37100.0
2015-04-01 10:30:00,25.25,25.5,25.19,25.45,66700.0,25.25,25.5,25.19,25.45,66700.0
2015-04-01 11:00:00,25.47,25.52,25.45,25.51,92100.0,25.47,25.52,25.45,25.51,92100.0
2015-04-01 11:30:00,25.53,25.62,25.49,25.54,134800.0,25.53,25.62,25.49,25.54,134800.0
2015-04-01 12:00:00,25.55,25.63,25.39,25.45,83300.0,25.55,25.63,25.39,25.45,83300.0
2015-04-01 12:30:00,25.44,25.5,25.4,25.42,31700.0,25.44,25.5,25.4,25.42,31700.0
2015-04-01 13:00:00,25.42,25.44,25.28,25.39,25200.0,25.42,25.44,25.28,25.39,25200.0
2015-04-01 13:30:00,25.39,25.39,25.27,25.28,28600.0,25.39,25.39,25.27,25.28,28600.0
2015-04-01 14:00:00,25.27,25.3,25.18,25.3,33500.0,25.27,25.3,25.18,25.3,33500.0
2015-04-01 14:30:00,25.29,25.35,25.24,25.35,29600.0,25.29,25.35,25.24,25.35,29600.0
2015-04-01 15:00:00,25.34,25.41,25.29,25.41,41900.0,25.34,25.41,25.29,25.41,41900.0
2015-04-01 15:30:00,25.41,25.81,25.39,25.8,263400.0,25.41,25.81,25.39,25.8,263400.0
2015-04-02 09:30:00,25.91,25.93,25.59,25.85,50200.0,25.91,25.93,25.59,25.85,50200.0
2015-04-02 10:00:00,25.86,25.93,25.83,25.86,40100.0,25.86,25.93,25.83,25.86,40100.0
2015-04-02 10:30:00,25.86,25.89,25.84,25.86,32200.0,25.86,25.89,25.84,25.86,32200.0
2015-04-02 11:00:00,25.86,25.88,25.73,25.77,22300.0,25.86,25.88,25.73,25.77,22300.0
2015-04-02 11:30:00,25.78,25.81,25.59,25.59,22800.0,25.78,25.81,25.59,25.59,22800.0
2015-04-02 12:00:00,25.56,25.56,25.48,25.51,11800.0,25.56,25.56,25.48,25.51,11800.0
2015-04-02 12:30:00,25.51,25.6,25.49,25.56,14000.0,25.51,25.6,25.49,25.56,14000.0
2015-04-02 13:00:00,25.55,25.7,25.55,25.59,13400.0,25.55,25.7,25.55,25.59,13400.0
2015-04-02 13:30:00,25.59,25.59,25.53,25.55,11300.0,25.59,25.59,25.53,25.55,11300.0
2015-04-02 14:00:00,25.55,25.58,25.46,25.57,40400.0,25.55,25.58,25.46,25.57,40400.0
2015-04-02 14:30:00,25.55,25.55,25.33,25.33,15400.0,25.55,25.55,25.33,25.33,15400.0
2015-04-02 15:00:00,25.33,25.39,25.26,25.29,19100.0,25.33,25.39,25.26,25.29,19100.0
2015-04-02 15:30:00,25.29,25.42,25.26,25.38,78400.0,25.29,25.42,25.26,25.38,78400.0
2015-04-06 09:30:00,25.2,25.36,24.95,25.35,16700.0,25.2,25.36,24.95,25.35,16700.0
2015-04-06 10:00:00,25.33,25.41,25.3,25.39,18500.0,25.33,25.41,25.3,25.39,18500.0
2015-04-06 10:30:00,25.39,25.47,25.34,25.46,13800.0,25.39,25.47,25.34,25.46,13800.0
2015-04-06 11:00:00,25.47,25.52,25.44,25.5,14100.0,25.47,25.52,25.44,25.5,14100.0
2015-04-06 11:30:00,25.5,25.5,25.45,25.45,10900.0,25.5,25.5,25.45,25.45,10900.0
2015-04-06 12:00:00,25.47,25.54,25.44,25.5,21300.0,25.47,25.54,25.44,25.5,21300.0
2015-04-06 12:30:00,25.5,25.59,25.49,25.59,11400.0,25.5,25.59,25.49,25.59,11400.0
2015-04-06 13:00:00,25.61,25.71,25.61,25.7,20000.0,25.61,25.71,25.61,25.7,20000.0
2015-04-06 13:30:00,25.7,25.71,25.6,25.64,9100.0,25.7,25.71,25.6,25.64,9100.0
2015-04-06 14:00:00,25.64,25.82,25.61,25.75,31700.0,25.64,25.82,25.61,25.75,31700.0
2015-04-06 14:30:00,25.73,25.78,25.7,25.77,18700.0,25.73,25.78,25.7,25.77,18700.0
2015-04-06 15:00:00,25.76,25.81,25.62,25.62,25100.0,25.76,25.81,25.62,25.62,25100.0
2015-04-06 15:30:00,25.61,25.69,25.55,25.61,47800.0,25.61,25.69,25.55,25.61,47800.0
2015-04-07 09:30:00,25.63,25.85,25.47,25.52,34000.0,25.63,25.85,25.47,25.52,34000.0
2015-04-07 10:00:00,25.5,25.51,25.34,25.46,25100.0,25.5,25.51,25.34,25.46,25100.0
2015-04-07 10:30:00,25.45,25.61,25.44,25.44,26200.0,25.45,25.61,25.44,25.44,26200.0
2015-04-07 11:00:00,25.45,25.47,25.38,25.38,22400.0,25.45,25.47,25.38,25.38,22400.0
2015-04-07 11:30:00,25.37,25.38,25.24,25.33,20500.0,25.37,25.38,25.24,25.33,20500.0
2015-04-07 12:00:00,25.35,25.38,25.32,25.32,12500.0,25.35,25.38,25.32,25.32,12500.0
2015-04-07 12:30:00,25.32,25.34,25.26,25.29,8400.0,25.32,25.34,25.26,25.29,8400.0
2015-04-07 13:00:00,25.29,25.31,25.26,25.31,8600.0,25.29,25.31,25.26,25.31,8600.0
2015-04-07 13:30:00,25.32,25.33,25.21,25.23,25300.0,25.32,25.33,25.21,25.23,25300.0
2015-04-07 14:00:00,25.23,25.26,25.19,25.26,20100.0,25.23,25.26,25.19,25.26,20100.0
2015-04-07 14:30:00,25.26,25.28,25.16,25.17,8900.0,25.26,25.28,25.16,25.17,8900.0
2015-04-07 15:00:00,25.17,25.22,25.12,25.17,24100.0,25.17,25.22,25.12,25.17,24100.0
2015-04-07 15:30:00,25.16,25.2,25.1,25.18,44400.0,25.16,25.2,25.1,25.18,44400.0
2015-04-08 09:30:00,25.13,25.34,25.08,25.19,5700.0,25.13,25.34,25.08,25.19,5700.0
2015-04-08 10:00:00,25.16,25.26,25.13,25.22,8800.0,25.16,25.26,25.13,25.22,8800.0
2015-04-08 10:30:00,25.24,25.54,25.23,25.44,51500.0,25.24,25.54,25.23,25.44,51500.0
2015-04-08 11:00:00,25.43,25.46,25.34,25.37,23500.0,25.43,25.46,25.34,25.37,23500.0
2015-04-08 11:30:00,25.38,25.43,25.3,25.31,10100.0,25.38,25.43,25.3,25.31,10100.0
2015-04-08 12:00:00,25.32,25.42,25.31,25.42,3700.0,25.32,25.42,25.31,25.42,3700.0
2015-04-08 12:30:00,25.42,25.51,25.38,25.51,3100.0,25.42,25.51,25.38,25.51,3100.0
2015-04-08 13:00:00,25.51,25.53,25.47,25.53,3400.0,25.51,25.53,25.47,25.53,3400.0
2015-04-08 13:30:00,25.53,25.53,25.46,25.48,3800.0,25.53,25.53,25.46,25.48,3800.0
2015-04-08 14:00:00,25.5,25.58,25.44,25.49,14600.0,25.5,25.58,25.44,25.49,14600.0
2015-04-08 14:30:00,25.5,25.51,25.39,25.41,10300.0,25.5,25.51,25.39,25.41,10300.0
2015-04-08 15:00:00,25.43,25.48,25.41,25.45,8700.0,25.43,25.48,25.41,25.45,8700.0
2015-04-08 15:30:00,25.44,25.46,25.37,25.41,44300.0,25.44,25.46,25.37,25.41,44300.0
2015-04-09 09:30:00,25.45,25.77,25.33,25.4,26900.0,25.45,25.77,25.33,25.4,26900.0
2015-04-09 10:00:00,25.39,25.43,25.32,25.32,23000.0,25.39,25.43,25.32,25.32,23000.0
2015-04-09 10:30:00,25.33,25.37,25.13,25.22,13500.0,25.33,25.37,25.13,25.22,13500.0
2015-04-09 11:00:00,25.21,25.22,25.05,25.2,20500.0,25.21,25.22,25.05,25.2,20500.0
2015-04-09 11:30:00,25.23,25.32,25.18,25.2,14100.0,25.23,25.32,25.18,25.2,14100.0
2015-04-09 12:00:00,25.19,25.24,25.12,25.21,39600.0,25.19,25.24,25.12,25.21,39600.0
2015-04-09 12:30:00,25.21,25.44,25.21,25.43,28900.0,25.21,25.44,25.21,25.43,28900.0
2015-04-09 13:00:00,25.4,25.43,25.36,25.39,14500.0,25.4,25.43,25.36,25.39,14500.0
2015-04-09 13:30:00,25.41,25.47,25.4,25.44,9000.0,25.41,25.47,25.4,25.44,9000.0
2015-04-09 14:00:00,25.45,25.46,25.33,25.37,65100.0,25.45,25.46,25.33,25.37,65100.0
2015-04-09 14:30:00,25.36,25.45,25.33,25.45,21000.0,25.36,25.45,25.33,25.45,21000.0
2015-04-09 15:00:00,25.45,25.45,25.37,25.42,26900.0,25.45,25.45,25.37,25.42,26900.0
2015-04-09 15:30:00,25.41,25.47,25.38,25.4,68500.0,25.41,25.47,25.38,25.4,68500.0
2015-04-10 09:30:00,25.47,25.5,25.3,25.4,13600.0,25.47,25.5,25.3,25.4,13600.0
2015-04-10 10:00:00,25.4,25.42,25.38,25.42,2200.0,25.4,25.42,25.38,25.42,2200.0
2015-04-10 10:30:00,25.5,25.53,25.35,25.41,11400.0,25.5,25.53,25.35,25.41,11400.0
2015-04-10 11:00:00,25.43,25.56,25.43,25.55,4700.0,25.43,25.56,25.43,25.55,4700.0
2015-04-10 11:30:00,25.55,25.55,25.5,25.54,5700.0,25.55,25.55,25.5,25.54,5700.0
2015-04-10 12:00:00,25.52,25.52,25.43,25.43,6300.0,25.52,25.52,25.43,25.43,6300.0
2015-04-10 12:30:00,25.43,25.45,25.38,25.39,4500.0,25.43,25.45,25.38,25.39,4500.0
2015-04-10 13:00:00,25.38,25.39,25.3,25.37,6200.0,25.38,25.39,25.3,25.37,6200.0
2015-04-10 13:30:00,25.37,25.38,25.34,25.35,4700.0,25.37,25.38,25.34,25.35,4700.0
2015-04-10 14:00:00,25.37,25.38,25.34,25.35,4000.0,25.37,25.38,25.34,25.35,4000.0
2015-04-10 14:30:00,25.36,25.4,25.35,25.37,2300.0,25.36,25.4,25.35,25.37,2300.0
2015-04-10 15:00:00,25.36,25.38,25.34,25.34,10800.0,25.36,25.38,25.34,25.34,10800.0
2015-04-10 15:30:00,25.34,25.36,25.26,25.29,80800.0,25.34,25.36,25.26,25.29,80800.0
2015-04-13 09:30:00,25.17,25.66,25.14,25.56,29400.0,25.17,25.66,25.14,25.56,29400.0
2015-04-13 10:00:00,25.53,25.6,25.48,25.59,18500.0,25.53,25.6,25.48,25.59,18500.0
2015-04-13 10:30:00,25.6,25.88,25.56,25.88,42600.0,25.6,25.88,25.56,25.88,42600.0
2015-04-13 11:00:00,25.88,26.07,25.79,25.79,69300.0,25.88,26.07,25.79,25.79,69300.0
2015-04-13 11:30:00,25.77,25.88,25.77,25.88,19400.0,25.77,25.88,25.77,25.88,19400.0
2015-04-13 12:00:00,25.87,25.89,25.73,25.78,12000.0,25.87,25.89,25.73,25.78,12000.0
2015-04-13 12:30:00,25.79,25.81,25.73,25.75,9700.0,25.79,25.81,25.73,25.75,9700.0
2015-04-13 13:00:00,25.75,25.75,25.63,25.64,15500.0,25.75,25.75,25.63,25.64,15500.0
2015-04-13 13:30:00,25.64,25.68,25.55,25.61,21200.0,25.64,25.68,25.55,25.61,21200.0
2015-04-13 14:00:00,25.62,25.64,25.57,25.57,10900.0,25.62,25.64,25.57,25.57,10900.0
2015-04-13 14:30:00,25.57,25.67,25.57,25.64,20900.0,25.57,25.67,25.57,25.64,20900.0
2015-04-13 15:00:00,25.63,25.72,25.51,25.52,36800.0,25.63,25.72,25.51,25.52,36800.0
2015-04-13 15:30:00,25.53,25.56,25.44,25.49,72700.0,25.53,25.56,25.44,25.49,72700.0
2015-04-14 09:30:00,25.49,25.58,25.3,25.3,6700.0,25.49,25.58,25.3,25.3,6700.0
2015-04-14 10:00:00,25.32,25.39,25.3,25.31,9700.0,25.32,25.39,25.3,25.31,9700.0
2015-04-14 10:30:00,25.34,25.49,25.33,25.49,4500.0,25.34,25.49,25.33,25.49,4500.0
2015-04-14 11:00:00,25.49,25.49,25.38,25.4,14700.0,25.49,25.49,25.38,25.4,14700.0
2015-04-14 11:30:00,25.4,25.43,25.37,25.38,4100.0,25.4,25.43,25.37,25.38,4100.0
2015-04-14 12:00:00,25.41,25.41,25.37,25.4,4400.0,25.41,25.41,25.37,25.4,4400.0
2015-04-14 12:30:00,25.4,25.45,25.4,25.41,3900.0,25.4,25.45,25.4,25.41,3900.0
2015-04-14 13:00:00,25.41,25.42,25.38,25.38,1200.0,25.41,25.42,25.38,25.38,1200.0
2015-04-14 13:30:00,25.39,25.42,25.38,25.42,2000.0,25.39,25.42,25.38,25.42,2000.0
2015-04-14 14:00:00,25.41,25.47,25.41,25.46,5400.0,25.41,25.47,25.41,25.46,5400.0
2015-04-14 14:30:00,25.47,25.47,25.35,25.38,11900.0,25.47,25.47,25.35,25.38,11900.0
2015-04-14 15:00:00,25.38,25.4,25.34,25.34,7300.0,25.38,25.4,25.34,25.34,7300.0
2015-04-14 15:30:00,25.35,25.45,25.35,25.41,27000.0,25.35,25.45,25.35,25.41,27000.0
2015-04-15 09:30:00,25.65,25.91,25.38,25.44,20900.0,25.65,25.91,25.38,25.44,20900.0
2015-04-15 10:00:00,25.46,25.46,25.35,25.37,10400.0,25.46,25.46,25.35,25.37,10400.0
2015-04-15 10:30:00,25.37,25.4,25.35,25.38,6500.0,25.37,25.4,25.35,25.38,6500.0
2015-04-15 11:00:00,25.39,25.49,25.38,25.38,6900.0,25.39,25.49,25.38,25.38,6900.0
2015-04-15 11:30:00,25.37,25.44,25.31,25.41,6800.0,25.37,25.44,25.31,25.41,6800.0
2015-04-15 12:00:00,25.43,25.48,25.41,25.48,8100.0,25.43,25.48,25.41,25.48,8100.0
2015-04-15 12:30:00,25.46,25.46,25.4,25.43,4800.0,25.46,25.46,25.4,25.43,4800.0
2015-04-15 13:00:00,25.44,25.5,25.39,25.5,8000.0,25.44,25.5,25.39,25.5,8000.0
2015-04-15 13:30:00,25.5,25.5,25.42,25.42,2500.0,25.5,25.5,25.42,25.42,2500.0
2015-04-15 14:00:00,25.43,25.48,25.42,25.45,8000.0,25.43,25.48,25.42,25.45,8000.0
2015-04-15 14:30:00,25.45,25.47,25.4,25.41,6200.0,25.45,25.47,25.4,25.41,6200.0
2015-04-15 15:00:00,25.41,25.45,25.4,25.42,16700.0,25.41,25.45,25.4,25.42,16700.0
2015-04-15 15:30:00,25.41,25.42,25.35,25.35,37200.0,25.41,25.42,25.35,25.35,37200.0
2015-04-16 09:30:00,25.34,25.41,25.18,25.31,18000.0,25.34,25.41,25.18,25.31,18000.0
2015-04-16 10:00:00,25.31,25.37,25.3,25.3,11200.0,25.31,25.37,25.3,25.3,11200.0
2015-04-16 10:30:00,25.31,25.42,25.3,25.39,6500.0,25.31,25.42,25.3,25.39,6500.0
2015-04-16 11:00:00,25.38,25.46,25.35,25.43,5700.0,25.38,25.46,25.35,25.43,5700.0
2015-04-16 11:30:00,25.44,25.46,25.35,25.35,11200.0,25.44,25.46,25.35,25.35,11200.0
2015-04-16 12:00:00,25.37,25.39,25.35,25.37,3400.0,25.37,25.39,25.35,25.37,3400.0
2015-04-16 12:30:00,25.36,25.38,25.31,25.33,4800.0,25.36,25.38,25.31,25.33,4800.0
2015-04-16 13:00:00,25.34,25.38,25.3,25.31,6300.0,25.34,25.38,25.3,25.31,6300.0
2015-04-16 13:30:00,25.3,25.41,25.3,25.38,6500.0,25.3,25.41,25.3,25.38,6500.0
2015-04-16 14:00:00,25.36,25.39,25.36,25.38,3900.0,25.36,25.39,25.36,25.38,3900.0
2015-04-16 14:30:00,25.38,25.42,25.31,25.33,42800.0,25.38,25.42,25.31,25.33,42800.0
2015-04-16 15:00:00,25.34,25.38,25.3,25.31,18200.0,25.34,25.38,25.3,25.31,18200.0
2015-04-16 15:30:00,25.31,25.35,25.3,25.3,22200.0,25.31,25.35,25.3,25.3,22200.0
2015-04-17 09:30:00,25.3,25.35,25.03,25.07,118400.0,25.3,25.35,25.03,25.07,118400.0
2015-04-17 10:00:00,25.03,25.21,24.95,25.07,28200.0,25.03,25.21,24.95,25.07,28200.0
2015-04-17 10:30:00,25.11,25.11,24.95,24.95,12900.0,25.11,25.11,24.95,24.95,12900.0
2015-04-17 11:00:00,25.01,25.09,24.9,25.05,9200.0,25.01,25.09,24.9,25.05,9200.0
2015-04-17 11:30:00,25.01,25.07,24.92,24.93,7400.0,25.01,25.07,24.92,24.93,7400.0
2015-04-17 12:00:00,24.92,24.97,24.88,24.88,12800.0,24.92,24.97,24.88,24.88,12800.0
2015-04-17 12:30:00,24.89,24.96,24.86,24.92,8900.0,24.89,24.96,24.86,24.92,8900.0
2015-04-17 13:00:00,24.96,25.02,24.91,25.0,6300.0,24.96,25.02,24.91,25.0,6300.0
2015-04-17 13:30:00,24.99,24.99,24.85,24.87,5600.0,24.99,24.99,24.85,24.87,5600.0
2015-04-17 14:00:00,24.86,24.89,24.75,24.85,10200.0,24.86,24.89,24.75,24.85,10200.0
2015-04-17 14:30:00,24.85,24.85,24.76,24.77,8800.0,24.85,24.85,24.76,24.77,8800.0
2015-04-17 15:00:00,24.77,24.94,24.77,24.94,13000.0,24.77,24.94,24.77,24.94,13000.0
2015-04-17 15:30:00,24.94,24.96,24.83,24.85,63200.0,24.94,24.96,24.83,24.85,63200.0
2015-04-20 09:30:00,24.9,25.09,24.58,24.86,21000.0,24.9,25.09,24.58,24.86,21000.0
2015-04-20 10:00:00,24.87,24.98,24.87,24.98,4000.0,24.87,24.98,24.87,24.98,4000.0
2015-04-20 10:30:00,24.96,25.23,24.95,25.19,10700.0,24.96,25.23,24.95,25.19,10700.0
2015-04-20 11:00:00,25.19,25.25,25.15,25.19,24200.0,25.19,25.25,25.15,25.19,24200.0
2015-04-20 11:30:00,25.19,25.21,25.14,25.2,15800.0,25.19,25.21,25.14,25.2,15800.0
2015-04-20 12:00:00,25.2,25.21,25.1,25.1,24400.0,25.2,25.21,25.1,25.1,24400.0
2015-04-20 12:30:00,25.09,25.13,25.09,25.11,11000.0,25.09,25.13,25.09,25.11,11000.0
2015-04-20 13:00:00,25.11,25.12,25.06,25.12,7300.0,25.11,25.12,25.06,25.12,7300.0
2015-04-20 13:30:00,25.09,25.12,25.09,25.11,9500.0,25.09,25.12,25.09,25.11,9500.0
2015-04-20 14:00:00,25.11,25.12,25.06,25.06,7600.0,25.11,25.12,25.06,25.06,7600.0
2015-04-20 14:30:00,25.06,25.12,25.01,25.1,36700.0,25.06,25.12,25.01,25.1,36700.0
2015-04-20 15:00:00,25.12,25.2,25.1,25.19,24500.0,25.12,25.2,25.1,25.19,24500.0
2015-04-20 15:30:00,25.2,25.36,25.2,25.3,59400.0,25.2,25.36,25.2,25.3,59400.0
2015-04-21 09:30:00,25.31,25.77,25.24,25.47,57900.0,25.31,25.77,25.24,25.47,57900.0
2015-04-21 10:00:00,25.49,25.65,25.48,25.6,25000.0,25.49,25.65,25.48,25.6,25000.0
2015-04-21 10:30:00,25.61,25.62,25.49,25.54,17200.0,25.61,25.62,25.49,25.54,17200.0
2015-04-21 11:00:00,25.52,25.58,25.47,25.57,12800.0,25.52,25.58,25.47,25.57,12800.0
2015-04-21 11:30:00,25.58,25.63,25.56,25.6,25700.0,25.58,25.63,25.56,25.6,25700.0
2015-04-21 12:00:00,25.58,25.59,25.48,25.48,23700.0,25.58,25.59,25.48,25.48,23700.0
2015-04-21 12:30:00,25.48,25.49,25.45,25.47,5400.0,25.48,25.49,25.45,25.47,5400.0
2015-04-21 13:00:00,25.48,25.48,25.45,25.48,23000.0,25.48,25.48,25.45,25.48,23000.0
2015-04-21 13:30:00,25.48,25.48,25.39,25.43,9300.0,25.48,25.48,25.39,25.43,9300.0
2015-04-21 14:00:00,25.41,25.47,25.41,25.46,8700.0,25.41,25.47,25.41,25.46,8700.0
2015-04-21 14:30:00,25.46,25.48,25.27,25.31,59600.0,25.46,25.48,25.27,25.31,59600.0
2015-04-21 15:00:00,25.3,25.35,25.25,25.25,67400.0,25.3,25.35,25.25,25.25,67400.0
2015-04-21 15:30:00,25.25,25.37,25.21,25.26,83200.0,25.25,25.37,25.21,25.26,83200.0
2015-04-22 09:30:00,25.21,25.4,25.11,25.11,15500.0,25.21,25.4,25.11,25.11,15500.0
2015-04-22 10:00:00,25.12,25.17,25.0,25.07,16400.0,25.12,25.17,25.0,25.07,16400.0
2015-04-22 10:30:00,25.09,25.21,25.01,25.16,6100.0,25.09,25.21,25.01,25.16,6100.0
2015-04-22 11:00:00,25.13,25.23,25.11,25.18,8400.0,25.13,25.23,25.11,25.18,8400.0
2015-04-22 11:30:00,25.19,25.22,25.1,25.14,11700.0,25.19,25.22,25.1,25.14,11700.0
2015-04-22 12:00:00,25.14,25.16,25.08,25.09,9700.0,25.14,25.16,25.08,25.09,9700.0
2015-04-22 12:30:00,25.09,25.09,24.99,25.04,15200.0,25.09,25.09,24.99,25.04,15200.0
2015-04-22 13:00:00,25.07,25.1,25.05,25.07,6900.0,25.07,25.1,25.05,25.07,6900.0
2015-04-22 13:30:00,25.07,25.07,25.02,25.05,14600.0,25.07,25.07,25.02,25.05,14600.0
2015-04-22 14:00:00,25.06,25.1,25.04,25.08,9100.0,25.06,25.1,25.04,25.08,9100.0
2015-04-22 14:30:00,25.07,25.14,25.06,25.11,15300.0,25.07,25.14,25.06,25.11,15300.0
2015-04-22 15:00:00,25.11,25.16,25.1,25.15,16600.0,25.11,25.16,25.1,25.15,16600.0
2015-04-22 15:30:00,25.14,25.14,25.05,25.11,72500.0,25.14,25.14,25.05,25.11,72500.0
2015-04-23 09:30:00,24.22,24.46,23.7,24.35,634500.0,24.22,24.46,23.7,24.35,634500.0
2015-04-23 10:00:00,24.35,24.47,24.16,24.32,205700.0,24.35,24.47,24.16,24.32,205700.0
2015-04-23 10:30:00,24.31,24.73,24.3,24.65,234000.0,24.31,24.73,24.3,24.65,234000.0
2015-04-23 11:00:00,24.63,24.65,24.41,24.54,107500.0,24.63,24.65,24.41,24.54,107500.0
2015-04-23 11:30:00,24.54,24.6,24.53,24.54,51400.0,24.54,24.6,24.53,24.54,51400.0
2015-04-23 12:00:00,24.57,24.63,24.54,24.62,69400.0,24.57,24.63,24.54,24.62,69400.0
2015-04-23 12:30:00,24.62,24.62,24.49,24.56,47300.0,24.62,24.62,24.49,24.56,47300.0
2015-04-23 13:00:00,24.55,24.63,24.53,24.62,91900.0,24.55,24.63,24.53,24.62,91900.0
2015-04-23 13:30:00,24.62,24.65,24.55,24.58,43600.0,24.62,24.65,24.55,24.58,43600.0
2015-04-23 14:00:00,24.58,24.61,24.57,24.6,45400.0,24.58,24.61,24.57,24.6,45400.0
2015-04-23 14:30:00,24.6,24.64,24.59,24.6,66500.0,24.6,24.64,24.59,24.6,66500.0
2015-04-23 15:00:00,24.6,24.88,24.59,24.83,61200.0,24.6,24.88,24.59,24.83,61200.0
2015-04-23 15:30:00,24.82,24.82,24.64,24.65,171800.0,24.82,24.82,24.64,24.65,171800.0
2015-04-24 09:30:00,24.75,24.89,24.53,24.8,20400.0,24.75,24.89,24.53,24.8,20400.0
2015-04-24 10:00:00,24.83,24.84,24.71,24.74,16600.0,24.83,24.84,24.71,24.74,16600.0
2015-04-24 10:30:00,24.75,24.77,24.62,24.69,25800.0,24.75,24.77,24.62,24.69,25800.0
2015-04-24 11:00:00,24.7,24.78,24.67,24.7,22100.0,24.7,24.78,24.67,24.7,22100.0
2015-04-24 11:30:00,24.69,24.8,24.64,24.75,30700.0,24.69,24.8,24.64,24.75,30700.0
2015-04-24 12:00:00,24.72,24.77,24.69,24.74,26100.0,24.72,24.77,24.69,24.74,26100.0
2015-04-24 12:30:00,24.73,24.75,24.69,24.74,14600.0,24.73,24.75,24.69,24.74,14600.0
2015-04-24 13:00:00,24.74,24.75,24.67,24.68,20300.0,24.74,24.75,24.67,24.68,20300.0
2015-04-24 13:30:00,24.69,24.75,24.67,24.74,37400.0,24.69,24.75,24.67,24.74,37400.0
2015-04-24 14:00:00,24.74,24.8,24.74,24.79,27900.0,24.74,24.8,24.74,24.79,27900.0
2015-04-24 14:30:00,24.8,24.92,24.77,24.86,27500.0,24.8,24.92,24.77,24.86,27500.0
2015-04-24 15:00:00,24.87,24.88,24.77,24.78,16200.0,24.87,24.88,24.77,24.78,16200.0
2015-04-24 15:30:00,24.78,24.82,24.74,24.79,58000.0,24.78,24.82,24.74,24.79,58000.0
2015-04-27 09:30:00,24.8,25.11,24.79,25.11,13300.0,24.8,25.11,24.79,25.11,13300.0
2015-04-27 10:00:00,25.12,25.17,25.05,25.14,36300.0,25.12,25.17,25.05,25.14,36300.0
2015-04-27 10:30:00,25.13,25.14,24.96,24.96,14200.0,25.13,25.14,24.96,24.96,14200.0
2015-04-27 11:00:00,24.95,25.03,24.95,25.01,41500.0,24.95,25.03,24.95,25.01,41500.0
2015-04-27 11:30:00,25.0,25.02,24.93,24.94,19000.0,25.0,25.02,24.93,24.94,19000.0
2015-04-27 12:00:00,24.93,24.93,24.6,24.66,12700.0,24.93,24.93,24.6,24.66,12700.0
2015-04-27 12:30:00,24.67,24.78,24.66,24.78,20500.0,24.67,24.78,24.66,24.78,20500.0
2015-04-27 13:00:00,24.79,24.9,24.79,24.9,20300.0,24.79,24.9,24.79,24.9,20300.0
2015-04-27 13:30:00,24.9,24.92,24.84,24.9,6000.0,24.9,24.92,24.84,24.9,6000.0
2015-04-27 14:00:00,24.9,24.93,24.81,24.84,8600.0,24.9,24.93,24.81,24.84,8600.0
2015-04-27 14:30:00,24.82,24.84,24.76,24.84,10900.0,24.82,24.84,24.76,24.84,10900.0
2015-04-27 15:00:00,24.83,25.02,24.79,24.88,37600.0,24.83,25.02,24.79,24.88,37600.0
2015-04-27 15:30:00,24.9,24.94,24.84,24.94,61100.0,24.9,24.94,24.84,24.94,61100.0
2015-04-28 09:30:00,25.0,25.14,24.82,25.0,13600.0,25.0,25.14,24.82,25.0,13600.0
2015-04-28 10:00:00,24.97,25.05,24.71,25.03,13900.0,24.97,25.05,24.71,25.03,13900.0
2015-04-28 10:30:00,25.04,25.2,25.04,25.16,6700.0,25.04,25.2,25.04,25.16,6700.0
2015-04-28 11:00:00,25.18,25.34,25.18,25.29,9900.0,25.18,25.34,25.18,25.29,9900.0
2015-04-28 11:30:00,25.29,25.47,25.24,25.39,108200.0,25.29,25.47,25.24,25.39,108200.0
2015-04-28 12:00:00,25.4,25.45,25.28,25.3,41300.0,25.4,25.45,25.28,25.3,41300.0
2015-04-28 12:30:00,25.34,25.36,25.24,25.32,14200.0,25.34,25.36,25.24,25.32,14200.0
2015-04-28 13:00:00,25.32,25.36,25.24,25.29,11700.0,25.32,25.36,25.24,25.29,11700.0
2015-04-28 13:30:00,25.26,25.29,25.21,25.23,9300.0,25.26,25.29,25.21,25.23,9300.0
2015-04-28 14:00:00,25.23,25.26,25.09,25.09,12600.0,25.23,25.26,25.09,25.09,12600.0
2015-04-28 14:30:00,25.08,25.15,25.03,25.08,28300.0,25.08,25.15,25.03,25.08,28300.0
2015-04-28 15:00:00,25.09,25.19,25.04,25.09,24400.0,25.09,25.19,25.04,25.09,24400.0
2015-04-28 15:30:00,25.09,25.15,25.03,25.08,67200.0,25.09,25.15,25.03,25.08,67200.0
2015-04-29 09:30:00,24.88,25.21,24.8,24.99,9900.0,24.88,25.21,24.8,24.99,9900.0
2015-04-29 10:00:00,24.97,25.05,24.91,25.03,12600.0,24.97,25.05,24.91,25.03,12600.0
2015-04-29 10:30:00,24.92,25.04,24.9,24.96,39000.0,24.92,25.04,24.9,24.96,39000.0
2015-04-29 11:00:00,24.95,24.97,24.79,24.84,28000.0,24.95,24.97,24.79,24.84,28000.0
2015-04-29 11:30:00,24.84,24.94,24.82,24.89,7700.0,24.84,24.94,24.82,24.89,7700.0
2015-04-29 12:00:00,24.89,24.9,24.75,24.81,23100.0,24.89,24.9,24.75,24.81,23100.0
2015-04-29 12:30:00,24.81,24.87,24.73,24.8,15500.0,24.81,24.87,24.73,24.8,15500.0
2015-04-29 13:00:00,24.81,24.82,24.66,24.67,17500.0,24.81,24.82,24.66,24.67,17500.0
2015-04-29 13:30:00,24.67,24.74,24.54,24.66,37700.0,24.67,24.74,24.54,24.66,37700.0
2015-04-29 14:00:00,24.65,24.76,24.59,24.69,37100.0,24.65,24.76,24.59,24.69,37100.0
2015-04-29 14:30:00,24.69,24.81,24.66,24.75,61300.0,24.69,24.81,24.66,24.75,61300.0
2015-04-29 15:00:00,24.75,24.75,24.63,24.7,16200.0,24.75,24.75,24.63,24.7,16200.0
2015-04-29 15:30:00,24.69,24.71,24.63,24.64,46500.0,24.69,24.71,24.63,24.64,46500.0
2015-04-30 09:30:00,24.45,24.83,24.4,24.58,27400.0,24.45,24.83,24.4,24.58,27400.0
2015-04-30 10:00:00,24.51,24.53,24.25,24.34,18700.0,24.51,24.53,24.25,24.34,18700.0
2015-04-30 10:30:00,24.33,24.33,24.2,24.3,20400.0,24.33,24.33,24.2,24.3,20400.0
2015-04-30 11:00:00,24.33,24.38,24.26,24.36,11700.0,24.33,24.38,24.26,24.36,11700.0
2015-04-30 11:30:00,24.33,24.43,24.23,24.25,24800.0,24.33,24.43,24.23,24.25,24800.0
2015-04-30 12:00:00,24.23,24.27,24.15,24.26,18200.0,24.23,24.27,24.15,24.26,18200.0
2015-04-30 12:30:00,24.26,24.35,24.2,24.22,33300.0,24.26,24.35,24.2,24.22,33300.0
2015-04-30 13:00:00,24.22,24.32,24.11,24.31,47800.0,24.22,24.32,24.11,24.31,47800.0
2015-04-30 13:30:00,24.33,24.33,24.1,24.15,17200.0,24.33,24.33,24.1,24.15,17200.0
2015-04-30 14:00:00,24.13,24.17,24.01,24.12,24700.0,24.13,24.17,24.01,24.12,24700.0
2015-04-30 14:30:00,24.09,24.16,24.01,24.1,29800.0,24.09,24.16,24.01,24.1,29800.0
2015-04-30 15:00:00,24.07,24.11,23.94,23.99,58500.0,24.07,24.11,23.94,23.99,58500.0
2015-04-30 15:30:00,23.99,24.08,23.89,23.89,92600.0,23.99,24.08,23.89,23.89,92600.0
2015-05-01 09:30:00,23.93,24.35,23.85,23.94,19100.0,23.93,24.35,23.85,23.94,19100.0
2015-05-01 10:00:00,23.94,24.02,23.86,23.94,32500.0,23.94,24.02,23.86,23.94,32500.0
2015-05-01 10:30:00,23.93,23.93,23.79,23.84,34700.0,23.93,23.93,23.79,23.84,34700.0
2015-05-01 11:00:00,23.84,23.93,23.79,23.79,36000.0,23.84,23.93,23.79,23.79,36000.0
2015-05-01 11:30:00,23.77,23.78,23.45,23.49,56800.0,23.77,23.78,23.45,23.49,56800.0
2015-05-01 12:00:00,23.5,23.59,23.33,23.48,76300.0,23.5,23.59,23.33,23.48,76300.0
2015-05-01 12:30:00,23.47,23.5,23.38,23.44,89900.0,23.47,23.5,23.38,23.44,89900.0
2015-05-01 13:00:00,23.44,23.46,23.36,23.41,58400.0,23.44,23.46,23.36,23.41,58400.0
2015-05-01 13:30:00,23.41,23.47,23.36,23.4,58100.0,23.41,23.47,23.36,23.4,58100.0
2015-05-01 14:00:00,23.4,23.54,23.4,23.49,58500.0,23.4,23.54,23.4,23.49,58500.0
2015-05-01 14:30:00,23.48,23.5,23.31,23.4,54900.0,23.48,23.5,23.31,23.4,54900.0
2015-05-01 15:00:00,23.41,23.41,23.15,23.21,122900.0,23.41,23.41,23.15,23.21,122900.0
2015-05-01 15:30:00,23.21,23.34,23.17,23.3,191200.0,23.21,23.34,23.17,23.3,191200.0
2015-05-04 09:30:00,23.33,23.92,23.2,23.89,36000.0,23.33,23.92,23.2,23.89,36000.0
2015-05-04 10:00:00,23.88,24.04,23.8,23.93,84200.0,23.88,24.04,23.8,23.93,84200.0
2015-05-04 10:30:00,23.9,24.05,23.86,24.02,24200.0,23.9,24.05,23.86,24.02,24200.0
2015-05-04 11:00:00,24.02,24.03,23.84,23.84,34600.0,24.02,24.03,23.84,23.84,34600.0
2015-05-04 11:30:00,23.83,23.92,23.81,23.92,23800.0,23.83,23.92,23.81,23.92,23800.0
2015-05-04 12:00:00,23.91,23.93,23.81,23.9,26900.0,23.91,23.93,23.81,23.9,26900.0
2015-05-04 12:30:00,23.9,23.92,23.82,23.88,25900.0,23.9,23.92,23.82,23.88,25900.0
2015-05-04 13:00:00,23.88,23.9,23.81,23.88,13300.0,23.88,23.9,23.81,23.88,13300.0
2015-05-04 13:30:00,23.88,23.92,23.81,23.9,17000.0,23.88,23.92,23.81,23.9,17000.0
2015-05-04 14:00:00,23.9,24.04,23.85,24.03,51000.0,23.9,24.04,23.85,24.03,51000.0
2015-05-04 14:30:00,24.05,24.13,23.97,23.97,38000.0,24.05,24.13,23.97,23.97,38000.0
2015-05-04 15:00:00,23.96,24.08,23.89,23.99,50100.0,23.96,24.08,23.89,23.99,50100.0
2015-05-04 15:30:00,23.99,24.02,23.86,23.87,84600.0,23.99,24.02,23.86,23.87,84600.0
2015-05-05 09:30:00,23.9,23.97,23.56,23.62,18900.0,23.9,23.97,23.56,23.62,18900.0
2015-05-05 10:00:00,23.61,23.76,23.54,23.7,20600.0,23.61,23.76,23.54,23.7,20600.0
2015-05-05 10:30:00,23.68,23.81,23.66,23.74,32800.0,23.68,23.81,23.66,23.74,32800.0
2015-05-05 11:00:00,23.72,23.74,23.53,23.53,30700.0,23.72,23.74,23.53,23.53,30700.0
2015-05-05 11:30:00,23.53,23.62,23.45,23.61,33800.0,23.53,23.62,23.45,23.61,33800.0
2015-05-05 12:00:00,23.63,23.71,23.6,23.61,31700.0,23.63,23.71,23.6,23.61,31700.0
2015-05-05 12:30:00,23.62,23.68,23.6,23.65,14400.0,23.62,23.68,23.6,23.65,14400.0
2015-05-05 13:00:00,23.64,23.64,23.51,23.52,26900.0,23.64,23.64,23.51,23.52,26900.0
2015-05-05 13:30:00,23.53,23.55,23.44,23.44,34000.0,23.53,23.55,23.44,23.44,34000.0
2015-05-05 14:00:00,23.43,23.46,23.36,23.4,55800.0,23.43,23.46,23.36,23.4,55800.0
2015-05-05 14:30:00,23.39,23.43,23.26,23.3,52300.0,23.39,23.43,23.26,23.3,52300.0
2015-05-05 15:00:00,23.31,23.52,23.28,23.51,70400.0,23.31,23.52,23.28,23.51,70400.0
2015-05-05 15:30:00,23.5,23.6,23.47,23.52,119100.0,23.5,23.6,23.47,23.52,119100.0
2015-05-06 09:30:00,25.0,25.62,24.37,24.65,527600.0,25.0,25.62,24.37,24.65,527600.0
2015-05-06 10:00:00,24.63,24.8,24.3,24.64,127700.0,24.63,24.8,24.3,24.64,127700.0
2015-05-06 10:30:00,24.66,24.79,24.51,24.68,57100.0,24.66,24.79,24.51,24.68,57100.0
2015-05-06 11:00:00,24.69,24.74,24.43,24.5,81700.0,24.69,24.74,24.43,24.5,81700.0
2015-05-06 11:30:00,24.5,24.71,24.47,24.71,58700.0,24.5,24.71,24.47,24.71,58700.0
2015-05-06 12:00:00,24.71,24.97,24.69,24.86,63700.0,24.71,24.97,24.69,24.86,63700.0
2015-05-06 12:30:00,24.84,24.94,24.8,24.94,61500.0,24.84,24.94,24.8,24.94,61500.0
2015-05-06 13:00:00,24.93,24.94,24.8,24.81,30300.0,24.93,24.94,24.8,24.81,30300.0
2015-05-06 13:30:00,24.81,24.81,24.53,24.63,45200.0,24.81,24.81,24.53,24.63,45200.0
2015-05-06 14:00:00,24.64,24.74,24.4,24.43,58400.0,24.64,24.74,24.4,24.43,58400.0
2015-05-06 14:30:00,24.41,24.52,24.34,24.5,261500.0,24.41,24.52,24.34,24.5,261500.0
2015-05-06 15:00:00,24.5,24.63,24.47,24.51,276500.0,24.5,24.63,24.47,24.51,276500.0
2015-05-06 15:30:00,24.51,25.03,24.5,25.01,319700.0,24.51,25.03,24.5,25.01,319700.0
2015-05-07 09:30:00,25.07,25.27,24.89,24.99,37600.0,25.07,25.27,24.89,24.99,37600.0
2015-05-07 10:00:00,24.99,25.2,24.92,25.09,41400.0,24.99,25.2,24.92,25.09,41400.0
2015-05-07 10:30:00,25.08,25.17,25.04,25.08,31900.0,25.08,25.17,25.04,25.08,31900.0
2015-05-07 11:00:00,25.08,25.08,24.94,24.96,30100.0,25.08,25.08,24.94,24.96,30100.0
2015-05-07 11:30:00,24.95,24.97,24.77,24.81,41200.0,24.95,24.97,24.77,24.81,41200.0
2015-05-07 12:00:00,24.8,24.87,24.79,24.86,25700.0,24.8,24.87,24.79,24.86,25700.0
2015-05-07 12:30:00,24.88,24.88,24.73,24.73,42000.0,24.88,24.88,24.73,24.73,42000.0
2015-05-07 13:00:00,24.75,24.86,24.71,24.82,58300.0,24.75,24.86,24.71,24.82,58300.0
2015-05-07 13:30:00,24.85,24.85,24.8,24.84,75800.0,24.85,24.85,24.8,24.84,75800.0
2015-05-07 14:00:00,24.85,24.87,24.8,24.81,72300.0,24.85,24.87,24.8,24.81,72300.0
2015-05-07 14:30:00,24.82,24.85,24.81,24.83,53600.0,24.82,24.85,24.81,24.83,53600.0
2015-05-07 15:00:00,24.84,24.85,24.73,24.76,73300.0,24.84,24.85,24.73,24.76,73300.0
2015-05-07 15:30:00,24.76,24.8,24.67,24.7,168100.0,24.76,24.8,24.67,24.7,168100.0
2015-05-08 09:30:00,24.59,25.0,24.53,24.97,109800.0,24.59,25.0,24.53,24.97,109800.0
2015-05-08 10:00:00,24.98,25.05,24.88,24.97,123900.0,24.98,25.05,24.88,24.97,123900.0
2015-05-08 10:30:00,24.98,25.12,24.89,25.07,43700.0,24.98,25.12,24.89,25.07,43700.0
2015-05-08 11:00:00,25.06,25.18,25.0,25.09,55400.0,25.06,25.18,25.0,25.09,55400.0
2015-05-08 11:30:00,25.09,25.16,25.07,25.12,25600.0,25.09,25.16,25.07,25.12,25600.0
2015-05-08 12:00:00,25.12,25.15,25.03,25.06,15300.0,25.12,25.15,25.03,25.06,15300.0
2015-05-08 12:30:00,25.03,25.07,24.97,24.99,46500.0,25.03,25.07,24.97,24.99,46500.0
2015-05-08 13:00:00,25.0,25.01,24.83,24.89,16400.0,25.0,25.01,24.83,24.89,16400.0
2015-05-08 13:30:00,24.87,24.9,24.83,24.83,30500.0,24.87,24.9,24.83,24.83,30500.0
2015-05-08 14:00:00,24.83,24.92,24.8,24.82,51500.0,24.83,24.92,24.8,24.82,51500.0
2015-05-08 14:30:00,24.82,24.85,24.78,24.81,27700.0,24.82,24.85,24.78,24.81,27700.0
2015-05-08 15:00:00,24.83,24.88,24.74,24.79,35800.0,24.83,24.88,24.74,24.79,35800.0
2015-05-08 15:30:00,24.82,24.93,24.74,24.9,103200.0,24.82,24.93,24.74,24.9,103200.0
2015-05-11 09:30:00,24.93,25.1,24.77,24.91,34700.0,24.93,25.1,24.77,24.91,34700.0
2015-05-11 10:00:00,24.99,25.1,24.96,25.01,28100.0,24.99,25.1,24.96,25.01,28100.0
2015-05-11 10:30:00,25.03,25.05,24.93,24.96,17700.0,25.03,25.05,24.93,24.96,17700.0
2015-05-11 11:00:00,24.94,25.09,24.94,25.05,16600.0,24.94,25.09,24.94,25.05,16600.0
2015-05-11 11:30:00,25.03,25.04,24.96,25.01,44300.0,25.03,25.04,24.96,25.01,44300.0
2015-05-11 12:00:00,25.0,25.03,24.85,24.86,33500.0,25.0,25.03,24.85,24.86,33500.0
2015-05-11 12:30:00,24.85,24.93,24.77,24.9,29700.0,24.85,24.93,24.77,24.9,29700.0
2015-05-11 13:00:00,24.88,24.95,24.87,24.94,13700.0,24.88,24.95,24.87,24.94,13700.0
2015-05-11 13:30:00,24.95,24.98,24.87,24.89,11700.0,24.95,24.98,24.87,24.89,11700.0
2015-05-11 14:00:00,24.9,24.92,24.85,24.89,18300.0,24.9,24.92,24.85,24.89,18300.0
2015-05-11 14:30:00,24.89,24.94,24.87,24.88,19800.0,24.89,24.94,24.87,24.88,19800.0
2015-05-11 15:00:00,24.88,24.92,24.84,24.84,30800.0,24.88,24.92,24.84,24.84,30800.0
2015-05-11 15:30:00,24.83,24.86,24.7,24.72,95400.0,24.83,24.86,24.7,24.72,95400.0
2015-05-12 09:30:00,24.66,24.69,24.44,24.46,43700.0,24.66,24.69,24.44,24.46,43700.0
2015-05-12 10:00:00,24.46,24.59,24.46,24.52,25500.0,24.46,24.59,24.46,24.52,25500.0
2015-05-12 10:30:00,24.52,24.72,24.5,24.66,23700.0,24.52,24.72,24.5,24.66,23700.0
2015-05-12 11:00:00,24.66,24.72,24.55,24.62,19100.0,24.66,24.72,24.55,24.62,19100.0
2015-05-12 11:30:00,24.59,24.64,24.55,24.55,19800.0,24.59,24.64,24.55,24.55,19800.0
2015-05-12 12:00:00,24.55,24.61,24.53,24.59,7600.0,24.55,24.61,24.53,24.59,7600.0
2015-05-12 12:30:00,24.58,24.69,24.56,24.68,7800.0,24.58,24.69,24.56,24.68,7800.0
2015-05-12 13:00:00,24.67,24.76,24.63,24.69,7900.0,24.67,24.76,24.63,24.69,7900.0
2015-05-12 13:30:00,24.69,24.72,24.65,24.67,7100.0,24.69,24.72,24.65,24.67,7100.0
2015-05-12 14:00:00,24.68,24.72,24.64,24.68,11200.0,24.68,24.72,24.64,24.68,11200.0
2015-05-12 14:30:00,24.7,24.72,24.64,24.64,9600.0,24.7,24.72,24.64,24.64,9600.0
2015-05-12 15:00:00,24.63,24.68,24.63,24.65,12800.0,24.63,24.68,24.63,24.65,12800.0
2015-05-12 15:30:00,24.64,24.66,24.62,24.63,36600.0,24.64,24.66,24.62,24.63,36600.0
2015-05-13 09:30:00,24.64,24.72,24.56,24.56,11200.0,24.64,24.72,24.56,24.56,11200.0
2015-05-13 10:00:00,24.54,24.55,24.32,24.41,59800.0,24.54,24.55,24.32,24.41,59800.0
2015-05-13 10:30:00,24.41,24.42,24.28,24.36,40500.0,24.41,24.42,24.28,24.36,40500.0
2015-05-13 11:00:00,24.35,24.46,24.31,24.41,23200.0,24.35,24.46,24.31,24.41,23200.0
2015-05-13 11:30:00,24.39,24.5,24.39,24.48,20100.0,24.39,24.5,24.39,24.48,20100.0
2015-05-13 12:00:00,24.49,24.54,24.45,24.47,35700.0,24.49,24.54,24.45,24.47,35700.0
2015-05-13 12:30:00,24.47,24.52,24.43,24.48,14300.0,24.47,24.52,24.43,24.48,14300.0
2015-05-13 13:00:00,24.47,24.51,24.46,24.48,9200.0,24.47,24.51,24.46,24.48,9200.0
2015-05-13 13:30:00,24.49,24.57,24.48,24.56,31100.0,24.49,24.57,24.48,24.56,31100.0
2015-05-13 14:00:00,24.55,24.55,24.48,24.51,14900.0,24.55,24.55,24.48,24.51,14900.0
2015-05-13 14:30:00,24.5,24.55,24.48,24.51,37300.0,24.5,24.55,24.48,24.51,37300.0
2015-05-13 15:00:00,24.52,24.58,24.51,24.52,22400.0,24.52,24.58,24.51,24.52,22400.0
2015-05-13 15:30:00,24.51,24.63,24.49,24.63,88900.0,24.51,24.63,24.49,24.63,88900.0
2015-05-14 09:30:00,24.74,24.74,24.52,24.65,7500.0,24.74,24.74,24.52,24.65,7500.0
2015-05-14 10:00:00,24.68,24.98,24.68,24.98,12800.0,24.68,24.98,24.68,24.98,12800.0
2015-05-14 10:30:00,24.98,24.99,24.91,24.97,21000.0,24.98,24.99,24.91,24.97,21000.0
2015-05-14 11:00:00,24.97,24.99,24.94,24.98,10400.0,24.97,24.99,24.94,24.98,10400.0
2015-05-14 11:30:00,24.98,24.99,24.88,24.93,36500.0,24.98,24.99,24.88,24.93,36500.0
2015-05-14 12:00:00,24.94,25.01,24.94,24.99,47200.0,24.94,25.01,24.94,24.99,47200.0
2015-05-14 12:30:00,25.02,25.15,25.02,25.14,8500.0,25.02,25.15,25.02,25.14,8500.0
2015-05-14 13:00:00,25.14,25.15,25.11,25.14,4100.0,25.14,25.15,25.11,25.14,4100.0
2015-05-14 13:30:00,25.17,25.27,25.13,25.15,22900.0,25.17,25.27,25.13,25.15,22900.0
2015-05-14 14:00:00,25.15,25.17,25.09,25.17,13800.0,25.15,25.17,25.09,25.17,13800.0
2015-05-14 14:30:00,25.16,25.18,25.08,25.11,14600.0,25.16,25.18,25.08,25.11,14600.0
2015-05-14 15:00:00,25.1,25.16,25.07,25.12,189700.0,25.1,25.16,25.07,25.12,189700.0
2015-05-14 15:30:00,25.13,25.19,25.12,25.16,34600.0,25.13,25.19,25.12,25.16,34600.0
2015-05-15 09:30:00,25.2,25.33,25.0,25.11,169100.0,25.2,25.33,25.0,25.11,169100.0
2015-05-15 10:00:00,25.08,25.14,24.92,24.97,152900.0,25.08,25.14,24.92,24.97,152900.0
2015-05-15 10:30:00,24.96,25.22,24.9,24.99,30800.0,24.96,25.22,24.9,24.99,30800.0
2015-05-15 11:00:00,25.0,25.2,25.0,25.14,90100.0,25.0,25.2,25.0,25.14,90100.0
2015-05-15 11:30:00,25.16,25.18,25.11,25.15,47200.0,25.16,25.18,25.11,25.15,47200.0
2015-05-15 12:00:00,25.15,25.15,25.09,25.13,6600.0,25.15,25.15,25.09,25.13,6600.0
2015-05-15 12:30:00,25.12,25.21,25.12,25.15,25300.0,25.12,25.21,25.12,25.15,25300.0
2015-05-15 13:00:00,25.17,25.18,25.1,25.11,31300.0,25.17,25.18,25.1,25.11,31300.0
2015-05-15 13:30:00,25.11,25.12,24.96,25.0,18400.0,25.11,25.12,24.96,25.0,18400.0
2015-05-15 14:00:00,24.99,25.1,24.95,25.09,187400.0,24.99,25.1,24.95,25.09,187400.0
2015-05-15 14:30:00,25.07,25.15,25.07,25.15,13600.0,25.07,25.15,25.07,25.15,13600.0
2015-05-15 15:00:00,25.15,25.21,25.1,25.11,23200.0,25.15,25.21,25.1,25.11,23200.0
2015-05-15 15:30:00,25.11,25.2,25.09,25.12,40800.0,25.11,25.2,25.09,25.12,40800.0
2015-05-18 09:30:00,25.17,25.39,24.86,25.35,39400.0,25.17,25.39,24.86,25.35,39400.0
2015-05-18 10:00:00,25.37,25.38,25.19,25.29,14200.0,25.37,25.38,25.19,25.29,14200.0
2015-05-18 10:30:00,25.28,25.32,25.17,25.29,12800.0,25.28,25.32,25.17,25.29,12800.0
2015-05-18 11:00:00,25.25,25.49,25.24,25.49,17700.0,25.25,25.49,25.24,25.49,17700.0
2015-05-18 11:30:00,25.49,25.73,25.48,25.72,54900.0,25.49,25.73,25.48,25.72,54900.0
2015-05-18 12:00:00,25.7,25.73,25.64,25.66,20500.0,25.7,25.73,25.64,25.66,20500.0
2015-05-18 12:30:00,25.65,25.69,25.58,25.61,11100.0,25.65,25.69,25.58,25.61,11100.0
2015-05-18 13:00:00,25.62,25.68,25.59,25.65,11300.0,25.62,25.68,25.59,25.65,11300.0
2015-05-18 13:30:00,25.64,25.73,25.62,25.72,7000.0,25.64,25.73,25.62,25.72,7000.0
2015-05-18 14:00:00,25.72,25.85,25.72,25.81,37900.0,25.72,25.85,25.72,25.81,37900.0
2015-05-18 14:30:00,25.8,25.82,25.77,25.79,19600.0,25.8,25.82,25.77,25.79,19600.0
2015-05-18 15:00:00,25.79,25.82,25.76,25.81,19900.0,25.79,25.82,25.76,25.81,19900.0
2015-05-18 15:30:00,25.8,25.84,25.76,25.79,107200.0,25.8,25.84,25.76,25.79,107200.0
2015-05-19 09:30:00,25.9,25.99,25.79,25.96,24300.0,25.9,25.99,25.79,25.96,24300.0
2015-05-19 10:00:00,25.95,25.95,25.82,25.92,11200.0,25.95,25.95,25.82,25.92,11200.0
2015-05-19 10:30:00,25.92,25.96,25.88,25.88,11200.0,25.92,25.96,25.88,25.88,11200.0
2015-05-19 11:00:00,25.91,25.91,25.79,25.79,14000.0,25.91,25.91,25.79,25.79,14000.0
2015-05-19 11:30:00,25.8,25.83,25.71,25.71,32500.0,25.8,25.83,25.71,25.71,32500.0
2015-05-19 12:00:00,25.69,25.75,25.64,25.68,51600.0,25.69,25.75,25.64,25.68,51600.0
2015-05-19 12:30:00,25.7,25.74,25.66,25.73,22900.0,25.7,25.74,25.66,25.73,22900.0
2015-05-19 13:00:00,25.73,25.8,25.71,25.8,12200.0,25.73,25.8,25.71,25.8,12200.0
2015-05-19 13:30:00,25.81,25.88,25.8,25.83,17500.0,25.81,25.88,25.8,25.83,17500.0
2015-05-19 14:00:00,25.82,25.89,25.8,25.85,23400.0,25.82,25.89,25.8,25.85,23400.0
2015-05-19 14:30:00,25.84,25.89,25.82,25.89,16300.0,25.84,25.89,25.82,25.89,16300.0
2015-05-19 15:00:00,25.89,25.89,25.8,25.82,26700.0,25.89,25.89,25.8,25.82,26700.0
2015-05-19 15:30:00,25.82,25.83,25.75,25.82,83100.0,25.82,25.83,25.75,25.82,83100.0
2015-05-20 09:30:00,25.8,25.97,25.67,25.85,25400.0,25.8,25.97,25.67,25.85,25400.0
2015-05-20 10:00:00,25.85,25.98,25.79,25.92,28500.0,25.85,25.98,25.79,25.92,28500.0
2015-05-20 10:30:00,25.92,26.0,25.88,25.96,30800.0,25.92,26.0,25.88,25.96,30800.0
2015-05-20 11:00:00,25.96,25.99,25.85,25.87,15900.0,25.96,25.99,25.85,25.87,15900.0
2015-05-20 11:30:00,25.86,25.89,25.85,25.87,19700.0,25.86,25.89,25.85,25.87,19700.0
2015-05-20 12:00:00,25.87,25.89,25.81,25.85,12100.0,25.87,25.89,25.81,25.85,12100.0
2015-05-20 12:30:00,25.85,25.86,25.81,25.82,7400.0,25.85,25.86,25.81,25.82,7400.0
2015-05-20 13:00:00,25.81,25.86,25.79,25.85,19700.0,25.81,25.86,25.79,25.85,19700.0
2015-05-20 13:30:00,25.84,25.88,25.78,25.81,18700.0,25.84,25.88,25.78,25.81,18700.0
2015-05-20 14:00:00,25.82,25.86,25.78,25.86,15300.0,25.82,25.86,25.78,25.86,15300.0
2015-05-20 14:30:00,25.86,25.86,25.82,25.84,7000.0,25.86,25.86,25.82,25.84,7000.0
2015-05-20 15:00:00,25.84,25.84,25.72,25.76,31400.0,25.84,25.84,25.72,25.76,31400.0
2015-05-20 15:30:00,25.74,25.78,25.7,25.72,63900.0,25.74,25.78,25.7,25.72,63900.0
2015-05-21 09:30:00,25.75,25.83,25.54,25.56,7200.0,25.75,25.83,25.54,25.56,7200.0
2015-05-21 10:00:00,25.55,25.61,25.5,25.61,4000.0,25.55,25.61,25.5,25.61,4000.0
2015-05-21 10:30:00,25.61,25.61,25.55,25.6,5100.0,25.61,25.61,25.55,25.6,5100.0
2015-05-21 11:00:00,25.63,25.65,25.59,25.61,3000.0,25.63,25.65,25.59,25.61,3000.0
2015-05-21 11:30:00,25.61,25.61,25.46,25.54,15900.0,25.61,25.61,25.46,25.54,15900.0
2015-05-21 12:00:00,25.53,25.54,25.43,25.46,52000.0,25.53,25.54,25.43,25.46,52000.0
2015-05-21 12:30:00,25.48,25.55,25.47,25.53,4600.0,25.48,25.55,25.47,25.53,4600.0
2015-05-21 13:00:00,25.54,25.56,25.5,25.54,4400.0,25.54,25.56,25.5,25.54,4400.0
2015-05-21 13:30:00,25.53,25.55,25.44,25.5,13600.0,25.53,25.55,25.44,25.5,13600.0
2015-05-21 14:00:00,25.51,25.58,25.51,25.58,3900.0,25.51,25.58,25.51,25.58,3900.0
2015-05-21 14:30:00,25.61,25.67,25.61,25.64,4000.0,25.61,25.67,25.61,25.64,4000.0
2015-05-21 15:00:00,25.65,25.71,25.57,25.6,15500.0,25.65,25.71,25.57,25.6,15500.0
2015-05-21 15:30:00,25.6,25.81,25.59,25.77,93700.0,25.6,25.81,25.59,25.77,93700.0
2015-05-22 09:30:00,25.68,25.81,25.52,25.81,6200.0,25.68,25.81,25.52,25.81,6200.0
2015-05-22 10:00:00,25.77,25.8,25.7,25.79,6400.0,25.77,25.8,25.7,25.79,6400.0
2015-05-22 10:30:00,25.81,25.84,25.69,25.71,11900.0,25.81,25.84,25.69,25.71,11900.0
2015-05-22 11:00:00,25.73,25.75,25.6,25.66,14400.0,25.73,25.75,25.6,25.66,14400.0
2015-05-22 11:30:00,25.67,25.7,25.55,25.67,9300.0,25.67,25.7,25.55,25.67,9300.0
2015-05-22 12:00:00,25.68,25.79,25.68,25.76,17800.0,25.68,25.79,25.68,25.76,17800.0
2015-05-22 12:30:00,25.76,25.79,25.65,25.65,17700.0,25.76,25.79,25.65,25.65,17700.0
2015-05-22 13:00:00,25.65,25.71,25.62,25.65,5100.0,25.65,25.71,25.62,25.65,5100.0
2015-05-22 13:30:00,25.66,25.69,25.56,25.56,11500.0,25.66,25.69,25.56,25.56,11500.0
2015-05-22 14:00:00,25.57,25.57,25.49,25.55,19200.0,25.57,25.57,25.49,25.55,19200.0
2015-05-22 14:30:00,25.55,25.64,25.53,25.63,8800.0,25.55,25.64,25.53,25.63,8800.0
2015-05-22 15:00:00,25.62,25.63,25.55,25.6,11700.0,25.62,25.63,25.55,25.6,11700.0
2015-05-22 15:30:00,25.61,25.62,25.5,25.51,56600.0,25.61,25.62,25.5,25.51,56600.0
2015-05-26 09:30:00,25.4,25.48,24.94,25.03,26200.0,25.4,25.48,24.94,25.03,26200.0
2015-05-26 10:00:00,25.04,25.2,24.97,25.13,19800.0,25.04,25.2,24.97,25.13,19800.0
2015-05-26 10:30:00,25.17,25.28,25.12,25.17,10300.0,25.17,25.28,25.12,25.17,10300.0
2015-05-26 11:00:00,25.18,25.18,25.03,25.1,22800.0,25.18,25.18,25.03,25.1,22800.0
2015-05-26 11:30:00,25.07,25.13,25.06,25.1,10500.0,25.07,25.13,25.06,25.1,10500.0
2015-05-26 12:00:00,25.1,25.17,25.1,25.14,6300.0,25.1,25.17,25.1,25.14,6300.0
2015-05-26 12:30:00,25.19,25.21,25.07,25.09,18100.0,25.19,25.21,25.07,25.09,18100.0
2015-05-26 13:00:00,25.09,25.11,25.02,25.06,19500.0,25.09,25.11,25.02,25.06,19500.0
2015-05-26 13:30:00,25.06,25.1,24.99,25.04,33200.0,25.06,25.1,24.99,25.04,33200.0
2015-05-26 14:00:00,25.05,25.1,25.02,25.07,26800.0,25.05,25.1,25.02,25.07,26800.0
2015-05-26 14:30:00,25.07,25.08,25.02,25.04,21000.0,25.07,25.08,25.02,25.04,21000.0
2015-05-26 15:00:00,25.03,25.1,25.02,25.09,23900.0,25.03,25.1,25.02,25.09,23900.0
2015-05-26 15:30:00,25.09,25.21,25.07,25.18,101800.0,25.09,25.21,25.07,25.18,101800.0
2015-05-27 09:30:00,25.21,25.34,25.08,25.17,17500.0,25.21,25.34,25.08,25.17,17500.0
2015-05-27 10:00:00,25.2,25.43,25.14,25.43,25700.0,25.2,25.43,25.14,25.43,25700.0
2015-05-27 10:30:00,25.43,25.6,25.43,25.51,40200.0,25.43,25.6,25.43,25.51,40200.0
2015-05-27 11:00:00,25.52,25.57,25.44,25.44,44100.0,25.52,25.57,25.44,25.44,44100.0
2015-05-27 11:30:00,25.44,25.46,25.37,25.45,13600.0,25.44,25.46,25.37,25.45,13600.0
2015-05-27 12:00:00,25.43,25.56,25.41,25.53,6700.0,25.43,25.56,25.41,25.53,6700.0
2015-05-27 12:30:00,25.54,25.56,25.51,25.56,4100.0,25.54,25.56,25.51,25.56,4100.0
2015-05-27 13:00:00,25.58,25.65,25.57,25.62,5500.0,25.58,25.65,25.57,25.62,5500.0
2015-05-27 13:30:00,25.64,25.7,25.63,25.64,10400.0,25.64,25.7,25.63,25.64,10400.0
2015-05-27 14:00:00,25.64,25.73,25.62,25.71,25800.0,25.64,25.73,25.62,25.71,25800.0
2015-05-27 14:30:00,25.71,25.72,25.59,25.61,24100.0,25.71,25.72,25.59,25.61,24100.0
2015-05-27 15:00:00,25.6,25.7,25.59,25.67,20000.0,25.6,25.7,25.59,25.67,20000.0
2015-05-27 15:30:00,25.67,25.71,25.6,25.68,46100.0,25.67,25.71,25.6,25.68,46100.0
2015-05-28 09:30:00,25.64,25.83,25.55,25.68,10800.0,25.64,25.83,25.55,25.68,10800.0
2015-05-28 10:00:00,25.68,25.72,25.65,25.67,15000.0,25.68,25.72,25.65,25.67,15000.0
2015-05-28 10:30:00,25.66,25.76,25.63,25.76,8300.0,25.66,25.76,25.63,25.76,8300.0
2015-05-28 11:00:00,25.74,25.77,25.68,25.76,5300.0,25.74,25.77,25.68,25.76,5300.0
2015-05-28 11:30:00,25.75,25.78,25.7,25.74,6600.0,25.75,25.78,25.7,25.74,6600.0
2015-05-28 12:00:00,25.75,25.88,25.75,25.88,11800.0,25.75,25.88,25.75,25.88,11800.0
2015-05-28 12:30:00,25.87,25.94,25.85,25.89,18800.0,25.87,25.94,25.85,25.89,18800.0
2015-05-28 13:00:00,25.9,25.93,25.87,25.88,44000.0,25.9,25.93,25.87,25.88,44000.0
2015-05-28 13:30:00,25.89,25.92,25.83,25.87,13900.0,25.89,25.92,25.83,25.87,13900.0
2015-05-28 14:00:00,25.86,25.88,25.83,25.87,10600.0,25.86,25.88,25.83,25.87,10600.0
2015-05-28 14:30:00,25.87,25.88,25.76,25.8,31900.0,25.87,25.88,25.76,25.8,31900.0
2015-05-28 15:00:00,25.8,25.81,25.68,25.69,21200.0,25.8,25.81,25.68,25.69,21200.0
2015-05-28 15:30:00,25.71,25.77,25.69,25.75,30600.0,25.71,25.77,25.69,25.75,30600.0
2015-05-29 09:30:00,25.79,25.95,25.76,25.76,17100.0,25.79,25.95,25.76,25.76,17100.0
2015-05-29 10:00:00,25.75,25.75,25.58,25.65,17300.0,25.75,25.75,25.58,25.65,17300.0
2015-05-29 10:30:00,25.65,25.76,25.6,25.76,20700.0,25.65,25.76,25.6,25.76,20700.0
2015-05-29 11:00:00,25.74,25.77,25.68,25.7,19300.0,25.74,25.77,25.68,25.7,19300.0
2015-05-29 11:30:00,25.71,25.88,25.71,25.86,12600.0,25.71,25.88,25.71,25.86,12600.0
2015-05-29 12:00:00,25.89,25.97,25.89,25.95,12400.0,25.89,25.97,25.89,25.95,12400.0
2015-05-29 12:30:00,25.95,25.99,25.88,25.88,10100.0,25.95,25.99,25.88,25.88,10100.0
2015-05-29 13:00:00,25.87,25.99,25.87,25.97,11800.0,25.87,25.99,25.87,25.97,11800.0
2015-05-29 13:30:00,25.98,25.99,25.83,25.88,16500.0,25.98,25.99,25.83,25.88,16500.0
2015-05-29 14:00:00,25.87,25.95,25.74,25.81,21000.0,25.87,25.95,25.74,25.81,21000.0
2015-05-29 14:30:00,25.83,25.87,25.75,25.84,13100.0,25.83,25.87,25.75,25.84,13100.0
2015-05-29 15:00:00,25.84,25.92,25.78,25.81,25500.0,25.84,25.92,25.78,25.81,25500.0
2015-05-29 15:30:00,25.84,26.0,25.81,25.91,120700.0,25.84,26.0,25.81,25.91,120700.0
2015-06-01 09:30:00,25.98,26.0,25.8,25.87,43660.0,25.98,26.0,25.8,25.87,43660.0
2015-06-01 10:00:00,25.88,25.88,25.62,25.72,13815.0,25.88,25.88,25.62,25.72,13815.0
2015-06-01 10:30:00,25.72,25.79,25.64,25.79,7300.0,25.72,25.79,25.64,25.79,7300.0
2015-06-01 11:00:00,25.8,25.84,25.75,25.76,17538.0,25.8,25.84,25.75,25.76,17538.0
2015-06-01 11:30:00,25.76,25.77,25.68,25.68,12476.0,25.76,25.77,25.68,25.68,12476.0
2015-06-01 12:00:00,25.7,25.75,25.61,25.74,18537.0,25.7,25.75,25.61,25.74,18537.0
2015-06-01 12:30:00,25.74,25.75,25.69,25.72,17576.0,25.74,25.75,25.69,25.72,17576.0
2015-06-01 13:00:00,25.75,25.75,25.68,25.68,11301.0,25.75,25.75,25.68,25.68,11301.0
2015-06-01 13:30:00,25.69,25.7,25.62,25.66,11330.0,25.69,25.7,25.62,25.66,11330.0
2015-06-01 14:00:00,25.69,25.77,25.68,25.7,16227.0,25.69,25.77,25.68,25.7,16227.0
2015-06-01 14:30:00,25.71,25.71,25.65,25.67,8828.0,25.71,25.71,25.65,25.67,8828.0
2015-06-01 15:00:00,25.7,25.7,25.6,25.67,18634.0,25.7,25.7,25.6,25.67,18634.0
2015-06-01 15:30:00,25.66,25.66,25.42,25.51,63659.0,25.66,25.66,25.42,25.51,63659.0
2015-06-02 09:30:00,25.35,25.64,25.3,25.33,13238.0,25.35,25.64,25.3,25.33,13238.0
2015-06-02 10:00:00,25.33,25.4,25.31,25.33,7350.0,25.33,25.4,25.31,25.33,7350.0
2015-06-02 10:30:00,25.35,25.45,25.35,25.4,7075.0,25.35,25.45,25.35,25.4,7075.0
2015-06-02 11:00:00,25.42,25.48,25.4,25.46,7828.0,25.42,25.48,25.4,25.46,7828.0
2015-06-02 11:30:00,25.45,25.48,25.44,25.44,8467.0,25.45,25.48,25.44,25.44,8467.0
2015-06-02 12:00:00,25.43,25.55,25.43,25.54,9419.0,25.43,25.55,25.43,25.54,9419.0
2015-06-02 12:30:00,25.56,25.71,25.55,25.68,11270.0,25.56,25.71,25.55,25.68,11270.0
2015-06-02 13:00:00,25.68,25.68,25.58,25.59,11288.0,25.68,25.68,25.58,25.59,11288.0
2015-06-02 13:30:00,25.6,25.63,25.51,25.54,8700.0,25.6,25.63,25.51,25.54,8700.0
2015-06-02 14:00:00,25.54,25.54,25.44,25.46,8377.0,25.54,25.54,25.44,25.46,8377.0
2015-06-02 14:30:00,25.45,25.46,25.39,25.43,21021.0,25.45,25.46,25.39,25.43,21021.0
2015-06-02 15:00:00,25.43,25.43,25.38,25.42,7150.0,25.43,25.43,25.38,25.42,7150.0
2015-06-02 15:30:00,25.41,25.49,25.36,25.47,47044.0,25.41,25.49,25.36,25.47,47044.0
2015-06-03 09:30:00,25.48,25.73,25.4,25.4,3797.0,25.48,25.73,25.4,25.4,3797.0
2015-06-03 10:00:00,25.46,25.62,25.41,25.59,13600.0,25.46,25.62,25.41,25.59,13600.0
2015-06-03 10:30:00,25.61,25.65,25.53,25.65,24001.0,25.61,25.65,25.53,25.65,24001.0
2015-06-03 11:00:00,25.65,25.67,25.62,25.66,8492.0,25.65,25.67,25.62,25.66,8492.0
2015-06-03 11:30:00,25.68,25.79,25.65,25.79,36086.0,25.68,25.79,25.65,25.79,36086.0
2015-06-03 12:00:00,25.77,25.8,25.7,25.74,29656.0,25.77,25.8,25.7,25.74,29656.0
2015-06-03 12:30:00,25.72,25.8,25.71,25.79,11646.0,25.72,25.8,25.71,25.79,11646.0
2015-06-03 13:00:00,25.77,25.84,25.73,25.79,14300.0,25.77,25.84,25.73,25.79,14300.0
2015-06-03 13:30:00,25.78,25.88,25.74,25.79,20951.0,25.78,25.88,25.74,25.79,20951.0
2015-06-03 14:00:00,25.79,25.79,25.74,25.79,11161.0,25.79,25.79,25.74,25.79,11161.0
2015-06-03 14:30:00,25.78,25.78,25.65,25.71,21700.0,25.78,25.78,25.65,25.71,21700.0
2015-06-03 15:00:00,25.71,25.76,25.67,25.69,20395.0,25.71,25.76,25.67,25.69,20395.0
2015-06-03 15:30:00,25.68,25.81,25.68,25.79,40993.0,25.68,25.81,25.68,25.79,40993.0
2015-06-04 09:30:00,25.63,25.99,25.53,25.87,21063.0,25.63,25.99,25.53,25.87,21063.0
2015-06-04 10:00:00,25.86,25.91,25.82,25.83,11785.0,25.86,25.91,25.82,25.83,11785.0
2015-06-04 10:30:00,25.81,25.88,25.77,25.85,12112.0,25.81,25.88,25.77,25.85,12112.0
2015-06-04 11:00:00,25.85,25.88,25.77,25.87,10900.0,25.85,25.88,25.77,25.87,10900.0
2015-06-04 11:30:00,25.87,25.89,25.75,25.81,8807.0,25.87,25.89,25.75,25.81,8807.0
2015-06-04 12:00:00,25.83,25.86,25.78,25.83,8466.0,25.83,25.86,25.78,25.83,8466.0
2015-06-04 12:30:00,25.85,25.89,25.82,25.85,9500.0,25.85,25.89,25.82,25.85,9500.0
2015-06-04 13:00:00,25.87,25.91,25.77,25.77,25361.0,25.87,25.91,25.77,25.77,25361.0
2015-06-04 13:30:00,25.76,25.84,25.73,25.75,12219.0,25.76,25.84,25.73,25.75,12219.0
2015-06-04 14:00:00,25.75,25.85,25.7,25.83,16252.0,25.75,25.85,25.7,25.83,16252.0
2015-06-04 14:30:00,25.81,25.85,25.75,25.85,13415.0,25.81,25.85,25.75,25.85,13415.0
2015-06-04 15:00:00,25.85,25.86,25.75,25.81,78681.0,25.85,25.86,25.75,25.81,78681.0
2015-06-04 15:30:00,25.8,25.88,25.74,25.82,50325.0,25.8,25.88,25.74,25.82,50325.0
2015-06-05 09:30:00,25.74,25.82,25.66,25.8,15902.0,25.74,25.82,25.66,25.8,15902.0
2015-06-05 10:00:00,25.82,25.88,25.76,25.78,9677.0,25.82,25.88,25.76,25.78,9677.0
2015-06-05 10:30:00,25.8,25.82,25.7,25.82,7762.0,25.8,25.82,25.7,25.82,7762.0
2015-06-05 11:00:00,25.82,25.87,25.77,25.77,4623.0,25.82,25.87,25.77,25.77,4623.0
2015-06-05 11:30:00,25.8,25.86,25.78,25.84,7557.0,25.8,25.86,25.78,25.84,7557.0
2015-06-05 12:00:00,25.84,25.87,25.8,25.83,9502.0,25.84,25.87,25.8,25.83,9502.0
2015-06-05 12:30:00,25.83,25.87,25.8,25.85,10565.0,25.83,25.87,25.8,25.85,10565.0
2015-06-05 13:00:00,25.86,25.88,25.83,25.86,5881.0,25.86,25.88,25.83,25.86,5881.0
2015-06-05 13:30:00,25.87,25.9,25.87,25.9,12002.0,25.87,25.9,25.87,25.9,12002.0
2015-06-05 14:00:00,25.9,25.95,25.89,25.95,8916.0,25.9,25.95,25.89,25.95,8916.0
2015-06-05 14:30:00,25.95,26.07,25.92,26.02,21521.0,25.95,26.07,25.92,26.02,21521.0
2015-06-05 15:00:00,26.02,26.06,25.96,25.98,18505.0,26.02,26.06,25.96,25.98,18505.0
2015-06-05 15:30:00,25.98,26.04,25.93,26.03,36197.0,25.98,26.04,25.93,26.03,36197.0
2015-06-08 09:30:00,25.91,26.08,25.76,25.95,110318.0,25.91,26.08,25.76,25.95,110318.0
2015-06-08 10:00:00,25.94,26.25,25.94,26.22,32379.0,25.94,26.25,25.94,26.22,32379.0
2015-06-08 10:30:00,26.2,26.2,26.07,26.14,21296.0,26.2,26.2,26.07,26.14,21296.0
2015-06-08 11:00:00,26.13,26.24,26.11,26.19,25491.0,26.13,26.24,26.11,26.19,25491.0
2015-06-08 11:30:00,26.18,26.2,26.06,26.11,10088.0,26.18,26.2,26.06,26.11,10088.0
2015-06-08 12:00:00,26.1,26.16,26.08,26.15,9738.0,26.1,26.16,26.08,26.15,9738.0
2015-06-08 12:30:00,26.16,26.19,26.15,26.16,3701.0,26.16,26.19,26.15,26.16,3701.0
2015-06-08 13:00:00,26.16,26.17,26.1,26.11,11852.0,26.16,26.17,26.1,26.11,11852.0
2015-06-08 13:30:00,26.1,26.12,26.08,26.12,14866.0,26.1,26.12,26.08,26.12,14866.0
2015-06-08 14:00:00,26.11,26.13,26.08,26.12,7611.0,26.11,26.13,26.08,26.12,7611.0
2015-06-08 14:30:00,26.13,26.2,26.09,26.12,70906.0,26.13,26.2,26.09,26.12,70906.0
2015-06-08 15:00:00,26.13,26.15,26.07,26.08,23259.0,26.13,26.15,26.07,26.08,23259.0
2015-06-08 15:30:00,26.07,26.07,25.92,25.94,56206.0,26.07,26.07,25.92,25.94,56206.0
2015-06-09 09:30:00,25.93,26.0,25.81,25.93,34322.0,25.93,26.0,25.81,25.93,34322.0
2015-06-09 10:00:00,25.85,25.86,25.68,25.73,8543.0,25.85,25.86,25.68,25.73,8543.0
2015-06-09 10:30:00,25.73,25.79,25.63,25.7,29016.0,25.73,25.79,25.63,25.7,29016.0
2015-06-09 11:00:00,25.73,25.74,25.68,25.68,7868.0,25.73,25.74,25.68,25.68,7868.0
2015-06-09 11:30:00,25.68,25.76,25.68,25.76,9553.0,25.68,25.76,25.68,25.76,9553.0
2015-06-09 12:00:00,25.74,25.78,25.69,25.78,12684.0,25.74,25.78,25.69,25.78,12684.0
2015-06-09 12:30:00,25.74,25.76,25.72,25.73,9773.0,25.74,25.76,25.72,25.73,9773.0
2015-06-09 13:00:00,25.75,25.79,25.73,25.77,11816.0,25.75,25.79,25.73,25.77,11816.0
2015-06-09 13:30:00,25.77,25.8,25.76,25.79,7480.0,25.77,25.8,25.76,25.79,7480.0
2015-06-09 14:00:00,25.78,25.79,25.76,25.78,11492.0,25.78,25.79,25.76,25.78,11492.0
2015-06-09 14:30:00,25.78,25.81,25.75,25.78,8745.0,25.78,25.81,25.75,25.78,8745.0
2015-06-09 15:00:00,25.8,25.8,25.73,25.73,18531.0,25.8,25.8,25.73,25.73,18531.0
2015-06-09 15:30:00,25.73,25.8,25.71,25.78,64649.0,25.73,25.8,25.71,25.78,64649.0
2015-06-10 09:30:00,26.0,26.05,25.86,25.99,62534.0,26.0,26.05,25.86,25.99,62534.0
2015-06-10 10:00:00,25.96,25.98,25.81,25.89,14523.0,25.96,25.98,25.81,25.89,14523.0
2015-06-10 10:30:00,25.9,26.01,25.9,26.01,22286.0,25.9,26.01,25.9,26.01,22286.0
2015-06-10 11:00:00,26.0,26.01,25.94,26.01,27135.0,26.0,26.01,25.94,26.01,27135.0
2015-06-10 11:30:00,26.0,26.02,25.94,25.96,59332.0,26.0,26.02,25.94,25.96,59332.0
2015-06-10 12:00:00,25.95,26.01,25.93,25.96,27852.0,25.95,26.01,25.93,25.96,27852.0
2015-06-10 12:30:00,25.95,25.96,25.86,25.88,14600.0,25.95,25.96,25.86,25.88,14600.0
2015-06-10 13:00:00,25.88,25.92,25.87,25.87,22202.0,25.88,25.92,25.87,25.87,22202.0
2015-06-10 13:30:00,25.88,25.93,25.85,25.92,40673.0,25.88,25.93,25.85,25.92,40673.0
2015-06-10 14:00:00,25.92,25.98,25.89,25.97,25059.0,25.92,25.98,25.89,25.97,25059.0
2015-06-10 14:30:00,25.98,25.99,25.93,25.96,19640.0,25.98,25.99,25.93,25.96,19640.0
2015-06-10 15:00:00,25.99,26.0,25.94,25.97,15159.0,25.99,26.0,25.94,25.97,15159.0
2015-06-10 15:30:00,25.98,25.99,25.88,25.89,64572.0,25.98,25.99,25.88,25.89,64572.0
2015-06-11 09:30:00,25.9,26.1,25.85,26.04,29495.0,25.9,26.1,25.85,26.04,29495.0
2015-06-11 10:00:00,26.05,26.1,25.96,25.98,13349.0,26.05,26.1,25.96,25.98,13349.0
2015-06-11 10:30:00,25.96,26.05,25.92,25.99,33154.0,25.96,26.05,25.92,25.99,33154.0
2015-06-11 11:00:00,25.98,26.0,25.91,26.0,23805.0,25.98,26.0,25.91,26.0,23805.0
2015-06-11 11:30:00,26.0,26.03,25.96,26.0,122585.0,26.0,26.03,25.96,26.0,122585.0
2015-06-11 12:00:00,26.02,26.18,26.02,26.07,18943.0,26.02,26.18,26.02,26.07,18943.0
2015-06-11 12:30:00,26.08,26.1,26.0,26.01,38525.0,26.08,26.1,26.0,26.01,38525.0
2015-06-11 13:00:00,26.01,26.03,25.99,26.0,22631.0,26.01,26.03,25.99,26.0,22631.0
2015-06-11 13:30:00,26.0,26.05,25.99,26.04,9334.0,26.0,26.05,25.99,26.04,9334.0
2015-06-11 14:00:00,26.05,26.05,25.95,25.96,28745.0,26.05,26.05,25.95,25.96,28745.0
2015-06-11 14:30:00,25.97,26.09,25.96,26.07,42819.0,25.97,26.09,25.96,26.07,42819.0
2015-06-11 15:00:00,26.06,26.17,26.06,26.13,36572.0,26.06,26.17,26.06,26.13,36572.0
2015-06-11 15:30:00,26.13,26.17,26.08,26.14,132370.0,26.13,26.17,26.08,26.14,132370.0
2015-06-12 09:30:00,26.12,26.25,26.05,26.12,29968.0,26.12,26.25,26.05,26.12,29968.0
2015-06-12 10:00:00,26.05,26.15,26.01,26.02,15035.0,26.05,26.15,26.01,26.02,15035.0
2015-06-12 10:30:00,26.05,26.12,26.05,26.07,9108.0,26.05,26.12,26.05,26.07,9108.0
2015-06-12 11:00:00,26.05,26.14,26.03,26.14,22700.0,26.05,26.14,26.03,26.14,22700.0
2015-06-12 11:30:00,26.15,26.3,26.1,26.1,38962.0,26.15,26.3,26.1,26.1,38962.0
2015-06-12 12:00:00,26.1,26.12,26.02,26.02,7149.0,26.1,26.12,26.02,26.02,7149.0
2015-06-12 12:30:00,26.03,26.03,25.96,25.97,18416.0,26.03,26.03,25.96,25.97,18416.0
2015-06-12 13:00:00,25.96,25.98,25.89,25.93,14708.0,25.96,25.98,25.89,25.93,14708.0
2015-06-12 13:30:00,25.94,26.11,25.9,26.02,17644.0,25.94,26.11,25.9,26.02,17644.0
2015-06-12 14:00:00,26.01,26.08,25.97,25.99,30661.0,26.01,26.08,25.97,25.99,30661.0
2015-06-12 14:30:00,26.0,26.0,25.88,25.94,9473.0,26.0,26.0,25.88,25.94,9473.0
2015-06-12 15:00:00,25.92,25.99,25.89,25.92,9255.0,25.92,25.99,25.89,25.92,9255.0
2015-06-12 15:30:00,25.92,25.98,25.9,25.93,40629.0,25.92,25.98,25.9,25.93,40629.0
2015-06-15 09:30:00,25.83,25.87,25.31,25.31,90770.0,25.83,25.87,25.31,25.31,90770.0
2015-06-15 10:00:00,25.4,25.51,25.33,25.46,55180.0,25.4,25.51,25.33,25.46,55180.0
2015-06-15 10:30:00,25.45,25.48,25.39,25.43,36047.0,25.45,25.48,25.39,25.43,36047.0
2015-06-15 11:00:00,25.45,25.51,25.41,25.47,78190.0,25.45,25.51,25.41,25.47,78190.0
2015-06-15 11:30:00,25.46,25.56,25.46,25.53,54914.0,25.46,25.56,25.46,25.53,54914.0
2015-06-15 12:00:00,25.5,25.54,25.35,25.4,41629.0,25.5,25.54,25.35,25.4,41629.0
2015-06-15 12:30:00,25.4,25.5,25.37,25.45,21386.0,25.4,25.5,25.37,25.45,21386.0
2015-06-15 13:00:00,25.45,25.55,25.25,25.28,31475.0,25.45,25.55,25.25,25.28,31475.0
2015-06-15 13:30:00,25.27,25.29,25.05,25.25,60709.0,25.27,25.29,25.05,25.25,60709.0
2015-06-15 14:00:00,25.25,25.3,25.18,25.29,16160.0,25.25,25.3,25.18,25.29,16160.0
2015-06-15 14:30:00,25.31,25.47,25.3,25.41,34304.0,25.31,25.47,25.3,25.41,34304.0
2015-06-15 15:00:00,25.4,25.42,25.3,25.37,40699.0,25.4,25.42,25.3,25.37,40699.0
2015-06-15 15:30:00,25.32,25.49,25.29,25.32,74881.0,25.32,25.49,25.29,25.32,74881.0
2015-06-16 09:30:00,25.25,25.46,25.09,25.29,15107.0,25.25,25.46,25.09,25.29,15107.0
2015-06-16 10:00:00,25.33,25.33,25.19,25.2,12459.0,25.33,25.33,25.19,25.2,12459.0
2015-06-16 10:30:00,25.2,25.2,25.15,25.15,19811.0,25.2,25.2,25.15,25.15,19811.0
2015-06-16 11:00:00,25.16,25.39,25.14,25.39,27612.0,25.16,25.39,25.14,25.39,27612.0
2015-06-16 11:30:00,25.39,25.39,25.29,25.35,14200.0,25.39,25.39,25.29,25.35,14200.0
2015-06-16 12:00:00,25.35,25.4,25.33,25.4,11499.0,25.35,25.4,25.33,25.4,11499.0
2015-06-16 12:30:00,25.42,25.52,25.39,25.49,7528.0,25.42,25.52,25.39,25.49,7528.0
2015-06-16 13:00:00,25.51,25.52,25.38,25.39,18416.0,25.51,25.52,25.38,25.39,18416.0
2015-06-16 13:30:00,25.42,25.49,25.39,25.4,13783.0,25.42,25.49,25.39,25.4,13783.0
2015-06-16 14:00:00,25.43,25.54,25.41,25.46,11418.0,25.43,25.54,25.41,25.46,11418.0
2015-06-16 14:30:00,25.46,25.5,25.43,25.45,6994.0,25.46,25.5,25.43,25.45,6994.0
2015-06-16 15:00:00,25.48,25.52,25.45,25.45,13223.0,25.48,25.52,25.45,25.45,13223.0
2015-06-16 15:30:00,25.48,25.51,25.39,25.42,39154.0,25.48,25.51,25.39,25.42,39154.0
2015-06-17 09:30:00,25.55,25.67,25.32,25.67,10563.0,25.55,25.67,25.32,25.67,10563.0
2015-06-17 10:00:00,25.68,25.73,25.64,25.65,19867.0,25.68,25.73,25.64,25.65,19867.0
2015-06-17 10:30:00,25.66,25.76,25.65,25.71,43077.0,25.66,25.76,25.65,25.71,43077.0
2015-06-17 11:00:00,25.72,25.72,25.58,25.59,27036.0,25.72,25.72,25.58,25.59,27036.0
2015-06-17 11:30:00,25.58,25.86,25.58,25.73,67177.0,25.58,25.86,25.58,25.73,67177.0
2015-06-17 12:00:00,25.73,25.8,25.7,25.72,38914.0,25.73,25.8,25.7,25.72,38914.0
2015-06-17 12:30:00,25.73,25.75,25.63,25.68,15781.0,25.73,25.75,25.63,25.68,15781.0
2015-06-17 13:00:00,25.68,25.75,25.66,25.72,21660.0,25.68,25.75,25.66,25.72,21660.0
2015-06-17 13:30:00,25.71,25.74,25.67,25.71,7909.0,25.71,25.74,25.67,25.71,7909.0
2015-06-17 14:00:00,25.7,25.76,25.65,25.72,17698.0,25.7,25.76,25.65,25.72,17698.0
2015-06-17 14:30:00,25.71,25.74,25.58,25.61,76643.0,25.71,25.74,25.58,25.61,76643.0
2015-06-17 15:00:00,25.63,25.66,25.6,25.64,16247.0,25.63,25.66,25.6,25.64,16247.0
2015-06-17 15:30:00,25.65,25.66,25.51,25.57,77679.0,25.65,25.66,25.51,25.57,77679.0
2015-06-18 09:30:00,25.67,25.97,25.67,25.91,7386.0,25.67,25.97,25.67,25.91,7386.0
2015-06-18 10:00:00,25.89,26.04,25.81,25.99,24694.0,25.89,26.04,25.81,25.99,24694.0
2015-06-18 10:30:00,25.96,26.03,25.88,25.88,5600.0,25.96,26.03,25.88,25.88,5600.0
2015-06-18 11:00:00,25.89,26.03,25.88,26.03,8474.0,25.89,26.03,25.88,26.03,8474.0
2015-06-18 11:30:00,25.99,26.09,25.94,26.05,5978.0,25.99,26.09,25.94,26.05,5978.0
2015-06-18 12:00:00,26.08,26.11,25.97,26.04,11359.0,26.08,26.11,25.97,26.04,11359.0
2015-06-18 12:30:00,26.07,26.12,26.03,26.1,5818.0,26.07,26.12,26.03,26.1,5818.0
2015-06-18 13:00:00,26.09,26.12,25.96,25.99,5685.0,26.09,26.12,25.96,25.99,5685.0
2015-06-18 13:30:00,25.96,26.05,25.95,26.02,8231.0,25.96,26.05,25.95,26.02,8231.0
2015-06-18 14:00:00,26.0,26.02,25.94,25.96,8882.0,26.0,26.02,25.94,25.96,8882.0
2015-06-18 14:30:00,25.97,26.01,25.93,26.01,9884.0,25.97,26.01,25.93,26.01,9884.0
2015-06-18 15:00:00,26.01,26.01,25.96,26.0,13359.0,26.01,26.01,25.96,26.0,13359.0
2015-06-18 15:30:00,26.0,26.03,25.87,25.91,54235.0,26.0,26.03,25.87,25.91,54235.0
2015-06-19 09:30:00,25.98,25.98,25.84,25.84,95955.0,25.98,25.98,25.84,25.84,95955.0
2015-06-19 10:00:00,25.84,25.88,25.76,25.84,23113.0,25.84,25.88,25.76,25.84,23113.0
2015-06-19 10:30:00,25.89,25.92,25.8,25.81,17210.0,25.89,25.92,25.8,25.81,17210.0
2015-06-19 11:00:00,25.82,25.86,25.8,25.81,9992.0,25.82,25.86,25.8,25.81,9992.0
2015-06-19 11:30:00,25.82,25.88,25.81,25.86,8673.0,25.82,25.88,25.81,25.86,8673.0
2015-06-19 12:00:00,25.85,25.87,25.84,25.86,6761.0,25.85,25.87,25.84,25.86,6761.0
2015-06-19 12:30:00,25.85,25.85,25.81,25.82,5657.0,25.85,25.85,25.81,25.82,5657.0
2015-06-19 13:00:00,25.82,25.87,25.79,25.8,11611.0,25.82,25.87,25.79,25.8,11611.0
2015-06-19 13:30:00,25.81,25.84,25.8,25.82,7415.0,25.81,25.84,25.8,25.82,7415.0
2015-06-19 14:00:00,25.83,25.91,25.79,25.8,31463.0,25.83,25.91,25.79,25.8,31463.0
2015-06-19 14:30:00,25.8,25.81,25.75,25.76,6574.0,25.8,25.81,25.75,25.76,6574.0
2015-06-19 15:00:00,25.79,25.82,25.75,25.75,8488.0,25.79,25.82,25.75,25.75,8488.0
2015-06-19 15:30:00,25.77,25.84,25.76,25.76,39842.0,25.77,25.84,25.76,25.76,39842.0
2015-06-22 09:30:00,25.86,25.89,25.75,25.86,8138.0,25.86,25.89,25.75,25.86,8138.0
2015-06-22 10:00:00,25.89,25.95,25.86,25.88,6969.0,25.89,25.95,25.86,25.88,6969.0
2015-06-22 10:30:00,25.88,25.9,25.65,25.7,32593.0,25.88,25.9,25.65,25.7,32593.0
2015-06-22 11:00:00,25.7,25.82,25.7,25.81,7223.0,25.7,25.82,25.7,25.81,7223.0
2015-06-22 11:30:00,25.81,25.84,25.77,25.77,9468.0,25.81,25.84,25.77,25.77,9468.0
2015-06-22 12:00:00,25.77,25.77,25.69,25.7,7090.0,25.77,25.77,25.69,25.7,7090.0
2015-06-22 12:30:00,25.71,25.8,25.7,25.79,9364.0,25.71,25.8,25.7,25.79,9364.0
2015-06-22 13:00:00,25.78,25.79,25.73,25.74,16263.0,25.78,25.79,25.73,25.74,16263.0
2015-06-22 13:30:00,25.74,25.74,25.69,25.69,11603.0,25.74,25.74,25.69,25.69,11603.0
2015-06-22 14:00:00,25.7,25.78,25.68,25.75,18813.0,25.7,25.78,25.68,25.75,18813.0
2015-06-22 14:30:00,25.78,25.84,25.75,25.8,7390.0,25.78,25.84,25.75,25.8,7390.0
2015-06-22 15:00:00,25.81,25.82,25.77,25.78,17903.0,25.81,25.82,25.77,25.78,17903.0
2015-06-22 15:30:00,25.79,25.83,25.78,25.8,42681.0,25.79,25.83,25.78,25.8,42681.0
2015-06-23 09:30:00,25.8,25.92,25.67,25.72,30537.0,25.8,25.92,25.67,25.72,30537.0
2015-06-23 10:00:00,25.73,25.77,25.62,25.62,14564.0,25.73,25.77,25.62,25.62,14564.0
2015-06-23 10:30:00,25.62,25.76,25.59,25.76,10014.0,25.62,25.76,25.59,25.76,10014.0
2015-06-23 11:00:00,25.78,25.85,25.75,25.75,17946.0,25.78,25.85,25.75,25.75,17946.0
2015-06-23 11:30:00,25.74,25.83,25.74,25.76,7328.0,25.74,25.83,25.74,25.76,7328.0
2015-06-23 12:00:00,25.71,25.73,25.66,25.68,5855.0,25.71,25.73,25.66,25.68,5855.0
2015-06-23 12:30:00,25.67,25.69,25.65,25.69,2701.0,25.67,25.69,25.65,25.69,2701.0
2015-06-23 13:00:00,25.69,25.7,25.61,25.68,10020.0,25.69,25.7,25.61,25.68,10020.0
2015-06-23 13:30:00,25.69,25.72,25.67,25.68,9005.0,25.69,25.72,25.67,25.68,9005.0
2015-06-23 14:00:00,25.7,25.73,25.67,25.73,5358.0,25.7,25.73,25.67,25.73,5358.0
2015-06-23 14:30:00,25.71,25.72,25.67,25.71,9991.0,25.71,25.72,25.67,25.71,9991.0
2015-06-23 15:00:00,25.69,25.74,25.66,25.74,16547.0,25.69,25.74,25.66,25.74,16547.0
2015-06-23 15:30:00,25.74,25.8,25.72,25.74,40835.0,25.74,25.8,25.72,25.74,40835.0
2015-06-24 09:30:00,25.73,25.77,25.61,25.68,15145.0,25.73,25.77,25.61,25.68,15145.0
2015-06-24 10:00:00,25.63,25.67,25.56,25.6,7100.0,25.63,25.67,25.56,25.6,7100.0
2015-06-24 10:30:00,25.62,25.62,25.53,25.55,5504.0,25.62,25.62,25.53,25.55,5504.0
2015-06-24 11:00:00,25.55,25.66,25.54,25.66,9930.0,25.55,25.66,25.54,25.66,9930.0
2015-06-24 11:30:00,25.67,25.68,25.61,25.61,15344.0,25.67,25.68,25.61,25.61,15344.0
2015-06-24 12:00:00,25.59,25.66,25.57,25.6,2795.0,25.59,25.66,25.57,25.6,2795.0
2015-06-24 12:30:00,25.57,25.63,25.54,25.54,3375.0,25.57,25.63,25.54,25.54,3375.0
2015-06-24 13:00:00,25.55,25.55,25.48,25.52,11275.0,25.55,25.55,25.48,25.52,11275.0
2015-06-24 13:30:00,25.54,25.54,25.47,25.52,8457.0,25.54,25.54,25.47,25.52,8457.0
2015-06-24 14:00:00,25.54,25.54,25.51,25.54,4453.0,25.54,25.54,25.51,25.54,4453.0
2015-06-24 14:30:00,25.54,25.62,25.52,25.57,13335.0,25.54,25.62,25.52,25.57,13335.0
2015-06-24 15:00:00,25.57,25.58,25.54,25.55,14424.0,25.57,25.58,25.54,25.55,14424.0
2015-06-24 15:30:00,25.55,25.6,25.52,25.56,50586.0,25.55,25.6,25.52,25.56,50586.0
2015-06-25 09:30:00,25.67,25.71,25.55,25.63,12794.0,25.67,25.71,25.55,25.63,12794.0
2015-06-25 10:00:00,25.63,25.78,25.6,25.78,5591.0,25.63,25.78,25.6,25.78,5591.0
2015-06-25 10:30:00,25.76,25.78,25.62,25.72,22465.0,25.76,25.78,25.62,25.72,22465.0
2015-06-25 11:00:00,25.72,25.78,25.68,25.72,11700.0,25.72,25.78,25.68,25.72,11700.0
2015-06-25 11:30:00,25.7,25.72,25.61,25.66,18164.0,25.7,25.72,25.61,25.66,18164.0
2015-06-25 12:00:00,25.64,25.66,25.58,25.6,8961.0,25.64,25.66,25.58,25.6,8961.0
2015-06-25 12:30:00,25.62,25.65,25.58,25.6,11912.0,25.62,25.65,25.58,25.6,11912.0
2015-06-25 13:00:00,25.59,25.64,25.59,25.63,7332.0,25.59,25.64,25.59,25.63,7332.0
2015-06-25 13:30:00,25.64,25.65,25.57,25.64,14010.0,25.64,25.65,25.57,25.64,14010.0
2015-06-25 14:00:00,25.65,25.65,25.56,25.56,20946.0,25.65,25.65,25.56,25.56,20946.0
2015-06-25 14:30:00,25.54,25.62,25.54,25.56,15071.0,25.54,25.62,25.54,25.56,15071.0
2015-06-25 15:00:00,25.56,25.69,25.56,25.67,28624.0,25.56,25.69,25.56,25.67,28624.0
2015-06-25 15:30:00,25.68,25.82,25.66,25.81,134719.0,25.68,25.82,25.66,25.81,134719.0
2015-06-26 09:30:00,25.85,26.24,25.71,26.08,35580.0,25.85,26.24,25.71,26.08,35580.0
2015-06-26 10:00:00,26.12,26.12,25.98,26.08,96768.0,26.12,26.12,25.98,26.08,96768.0
2015-06-26 10:30:00,26.08,26.2,26.08,26.13,25699.0,26.08,26.2,26.08,26.13,25699.0
2015-06-26 11:00:00,26.09,26.16,26.03,26.07,26029.0,26.09,26.16,26.03,26.07,26029.0
2015-06-26 11:30:00,26.09,26.12,25.97,26.04,33994.0,26.09,26.12,25.97,26.04,33994.0
2015-06-26 12:00:00,26.04,26.09,26.03,26.09,23090.0,26.04,26.09,26.03,26.09,23090.0
2015-06-26 12:30:00,26.07,26.09,25.99,26.02,31460.0,26.07,26.09,25.99,26.02,31460.0
2015-06-26 13:00:00,26.02,26.07,25.97,26.06,45135.0,26.02,26.07,25.97,26.06,45135.0
2015-06-26 13:30:00,26.04,26.14,26.02,26.12,18878.0,26.04,26.14,26.02,26.12,18878.0
2015-06-26 14:00:00,26.11,26.11,26.01,26.06,28381.0,26.11,26.11,26.01,26.06,28381.0
2015-06-26 14:30:00,26.06,26.13,26.05,26.11,22135.0,26.06,26.13,26.05,26.11,22135.0
2015-06-26 15:00:00,26.1,26.18,26.04,26.13,32415.0,26.1,26.18,26.04,26.13,32415.0
2015-06-26 15:30:00,26.13,26.19,26.06,26.16,131153.0,26.13,26.19,26.06,26.16,131153.0
2015-06-29 09:30:00,26.0,26.14,25.83,26.14,11195.0,26.0,26.14,25.83,26.14,11195.0
2015-06-29 10:00:00,26.17,26.25,26.08,26.15,12398.0,26.17,26.25,26.08,26.15,12398.0
2015-06-29 10:30:00,26.12,26.2,26.11,26.16,21589.0,26.12,26.2,26.11,26.16,21589.0
2015-06-29 11:00:00,26.17,26.17,26.1,26.12,26696.0,26.17,26.17,26.1,26.12,26696.0
2015-06-29 11:30:00,26.13,26.15,26.05,26.15,16483.0,26.13,26.15,26.05,26.15,16483.0
2015-06-29 12:00:00,26.11,26.15,26.09,26.11,12857.0,26.11,26.15,26.09,26.11,12857.0
2015-06-29 12:30:00,26.11,26.18,26.09,26.17,11595.0,26.11,26.18,26.09,26.17,11595.0
2015-06-29 13:00:00,26.16,26.2,26.09,26.1,32650.0,26.16,26.2,26.09,26.1,32650.0
2015-06-29 13:30:00,26.09,26.1,26.01,26.04,16613.0,26.09,26.1,26.01,26.04,16613.0
2015-06-29 14:00:00,26.04,26.05,25.89,25.89,13039.0,26.04,26.05,25.89,25.89,13039.0
2015-06-29 14:30:00,25.88,25.94,25.86,25.9,18099.0,25.88,25.94,25.86,25.9,18099.0
2015-06-29 15:00:00,25.9,25.9,25.67,25.73,26017.0,25.9,25.9,25.67,25.73,26017.0
2015-06-29 15:30:00,25.74,25.77,25.47,25.58,109355.0,25.74,25.77,25.47,25.58,109355.0
2015-06-30 09:30:00,25.94,26.0,25.74,25.75,28184.0,25.94,26.0,25.74,25.75,28184.0
2015-06-30 10:00:00,25.75,25.83,25.71,25.77,22312.0,25.75,25.83,25.71,25.77,22312.0
2015-06-30 10:30:00,25.78,25.79,25.68,25.79,15224.0,25.78,25.79,25.68,25.79,15224.0
2015-06-30 11:00:00,25.77,25.81,25.73,25.76,18112.0,25.77,25.81,25.73,25.76,18112.0
2015-06-30 11:30:00,25.78,25.8,25.71,25.74,13775.0,25.78,25.8,25.71,25.74,13775.0
2015-06-30 12:00:00,25.75,25.82,25.74,25.74,19134.0,25.75,25.82,25.74,25.74,19134.0
2015-06-30 12:30:00,25.76,25.82,25.73,25.79,9900.0,25.76,25.82,25.73,25.79,9900.0
2015-06-30 13:00:00,25.79,25.84,25.71,25.77,25702.0,25.79,25.84,25.71,25.77,25702.0
2015-06-30 13:30:00,25.76,25.79,25.7,25.76,20911.0,25.76,25.79,25.7,25.76,20911.0
2015-06-30 14:00:00,25.74,25.82,25.71,25.76,18343.0,25.74,25.82,25.71,25.76,18343.0
2015-06-30 14:30:00,25.76,25.77,25.55,25.63,54906.0,25.76,25.77,25.55,25.63,54906.0
2015-06-30 15:00:00,25.61,25.66,25.55,25.6,31730.0,25.61,25.66,25.55,25.6,31730.0
2015-06-30 15:30:00,25.62,25.7,25.57,25.67,115799.0,25.62,25.7,25.57,25.67,115799.0
2015-07-01 09:30:00,25.85,25.96,25.79,25.84,42752.0,25.85,25.96,25.79,25.84,42752.0
2015-07-01 10:00:00,25.86,25.93,25.82,25.86,6278.0,25.86,25.93,25.82,25.86,6278.0
2015-07-01 10:30:00,25.86,25.9,25.85,25.86,27676.0,25.86,25.9,25.85,25.86,27676.0
2015-07-01 11:00:00,25.85,25.87,25.81,25.86,35969.0,25.85,25.87,25.81,25.86,35969.0
2015-07-01 11:30:00,25.85,25.86,25.82,25.84,16406.0,25.85,25.86,25.82,25.84,16406.0
2015-07-01 12:00:00,25.85,25.85,25.81,25.83,22658.0,25.85,25.85,25.81,25.83,22658.0
2015-07-01 12:30:00,25.82,25.85,25.79,25.81,24625.0,25.82,25.85,25.79,25.81,24625.0
2015-07-01 13:00:00,25.81,25.88,25.79,25.86,20409.0,25.81,25.88,25.79,25.86,20409.0
2015-07-01 13:30:00,25.86,25.92,25.86,25.89,19138.0,25.86,25.92,25.86,25.89,19138.0
2015-07-01 14:00:00,25.89,25.97,25.89,25.9,31136.0,25.89,25.97,25.89,25.9,31136.0
2015-07-01 14:30:00,25.9,25.94,25.88,25.92,18779.0,25.9,25.94,25.88,25.92,18779.0
2015-07-01 15:00:00,25.92,25.93,25.83,25.83,20017.0,25.92,25.93,25.83,25.83,20017.0
2015-07-01 15:30:00,25.84,25.85,25.79,25.85,38607.0,25.84,25.85,25.79,25.85,38607.0
2015-07-02 09:30:00,25.99,25.99,25.69,25.74,14401.0,25.99,25.99,25.69,25.74,14401.0
2015-07-02 10:00:00,25.74,25.79,25.69,25.79,12733.0,25.74,25.79,25.69,25.79,12733.0
2015-07-02 10:30:00,25.77,25.78,25.73,25.75,24079.0,25.77,25.78,25.73,25.75,24079.0
2015-07-02 11:00:00,25.75,25.85,25.74,25.83,25656.0,25.75,25.85,25.74,25.83,25656.0
2015-07-02 11:30:00,25.83,25.97,25.83,25.91,26877.0,25.83,25.97,25.83,25.91,26877.0
2015-07-02 12:00:00,25.92,25.95,25.85,25.87,19617.0,25.92,25.95,25.85,25.87,19617.0
2015-07-02 12:30:00,25.9,25.9,25.78,25.78,17222.0,25.9,25.9,25.78,25.78,17222.0
2015-07-02 13:00:00,25.79,25.79,25.64,25.68,8270.0,25.79,25.79,25.64,25.68,8270.0
2015-07-02 13:30:00,25.66,25.68,25.56,25.6,13779.0,25.66,25.68,25.56,25.6,13779.0
2015-07-02 14:00:00,25.6,25.6,25.56,25.59,3843.0,25.6,25.6,25.56,25.59,3843.0
2015-07-02 14:30:00,25.59,25.61,25.56,25.57,11156.0,25.59,25.61,25.56,25.57,11156.0
2015-07-02 15:00:00,25.57,25.58,25.53,25.58,12374.0,25.57,25.58,25.53,25.58,12374.0
2015-07-02 15:30:00,25.59,25.6,25.5,25.56,49825.0,25.59,25.6,25.5,25.56,49825.0
2015-07-06 09:30:00,25.4,25.48,25.21,25.47,5898.0,25.4,25.48,25.21,25.47,5898.0
2015-07-06 10:00:00,25.48,25.6,25.4,25.6,6552.0,25.48,25.6,25.4,25.6,6552.0
2015-07-06 10:30:00,25.59,25.67,25.54,25.55,11000.0,25.59,25.67,25.54,25.55,11000.0
2015-07-06 11:00:00,25.55,25.56,25.39,25.39,7849.0,25.55,25.56,25.39,25.39,7849.0
2015-07-06 11:30:00,25.39,25.4,25.3,25.33,19117.0,25.39,25.4,25.3,25.33,19117.0
2015-07-06 12:00:00,25.35,25.38,25.31,25.35,20504.0,25.35,25.38,25.31,25.35,20504.0
2015-07-06 12:30:00,25.35,25.35,25.29,25.35,5200.0,25.35,25.35,25.29,25.35,5200.0
2015-07-06 13:00:00,25.33,25.34,25.26,25.27,4371.0,25.33,25.34,25.26,25.27,4371.0
2015-07-06 13:30:00,25.28,25.29,25.26,25.27,4320.0,25.28,25.29,25.26,25.27,4320.0
2015-07-06 14:00:00,25.26,25.3,25.23,25.26,4819.0,25.26,25.3,25.23,25.26,4819.0
2015-07-06 14:30:00,25.29,25.37,25.22,25.35,21289.0,25.29,25.37,25.22,25.35,21289.0
2015-07-06 15:00:00,25.36,25.36,25.28,25.32,10156.0,25.36,25.36,25.28,25.32,10156.0
2015-07-06 15:30:00,25.32,25.46,25.31,25.41,65341.0,25.32,25.46,25.31,25.41,65341.0
2015-07-07 09:30:00,25.52,25.54,25.37,25.46,11370.0,25.52,25.54,25.37,25.46,11370.0
2015-07-07 10:00:00,25.5,25.51,25.37,25.42,46813.0,25.5,25.51,25.37,25.42,46813.0
2015-07-07 10:30:00,25.41,25.41,25.19,25.33,18483.0,25.41,25.41,25.19,25.33,18483.0
2015-07-07 11:00:00,25.32,25.32,25.22,25.23,10745.0,25.32,25.32,25.22,25.23,10745.0
2015-07-07 11:30:00,25.2,25.39,25.17,25.34,9549.0,25.2,25.39,25.17,25.34,9549.0
2015-07-07 12:00:00,25.31,25.36,25.24,25.33,35800.0,25.31,25.36,25.24,25.33,35800.0
2015-07-07 12:30:00,25.31,25.42,25.31,25.39,9936.0,25.31,25.42,25.31,25.39,9936.0
2015-07-07 13:00:00,25.39,25.4,25.34,25.4,18229.0,25.39,25.4,25.34,25.4,18229.0
2015-07-07 13:30:00,25.4,25.4,25.32,25.38,22545.0,25.4,25.4,25.32,25.38,22545.0
2015-07-07 14:00:00,25.37,25.38,25.23,25.27,8846.0,25.37,25.38,25.23,25.27,8846.0
2015-07-07 14:30:00,25.29,25.44,25.28,25.4,13312.0,25.29,25.44,25.28,25.4,13312.0
2015-07-07 15:00:00,25.46,25.52,25.44,25.52,14876.0,25.46,25.52,25.44,25.52,14876.0
2015-07-07 15:30:00,25.53,25.67,25.51,25.65,42678.0,25.53,25.67,25.51,25.65,42678.0
2015-07-08 09:30:00,25.46,25.59,25.23,25.41,28454.0,25.46,25.59,25.23,25.41,28454.0
2015-07-08 10:00:00,25.41,25.45,25.15,25.15,28695.0,25.41,25.45,25.15,25.15,28695.0
2015-07-08 10:30:00,25.13,25.36,25.08,25.35,48989.0,25.13,25.36,25.08,25.35,48989.0
2015-07-08 11:00:00,25.34,25.5,25.23,25.32,12613.0,25.34,25.5,25.23,25.32,12613.0
2015-07-08 11:30:00,25.32,25.37,25.14,25.19,7641.0,25.32,25.37,25.14,25.19,7641.0
2015-07-08 12:00:00,25.19,25.23,25.12,25.16,19041.0,25.19,25.23,25.12,25.16,19041.0
2015-07-08 12:30:00,25.19,25.24,25.1,25.24,17891.0,25.19,25.24,25.1,25.24,17891.0
2015-07-08 13:00:00,25.23,25.24,25.13,25.19,8175.0,25.23,25.24,25.13,25.19,8175.0
2015-07-08 13:30:00,25.19,25.2,25.08,25.17,12705.0,25.19,25.2,25.08,25.17,12705.0
2015-07-08 14:00:00,25.11,25.23,25.04,25.21,14472.0,25.11,25.23,25.04,25.21,14472.0
2015-07-08 14:30:00,25.23,25.23,25.02,25.02,17405.0,25.23,25.23,25.02,25.02,17405.0
2015-07-08 15:00:00,25.06,25.2,25.05,25.12,20188.0,25.06,25.2,25.05,25.12,20188.0
2015-07-08 15:30:00,25.11,25.2,25.05,25.15,38427.0,25.11,25.2,25.05,25.15,38427.0
2015-07-09 09:30:00,25.43,25.43,25.11,25.26,30403.0,25.43,25.43,25.11,25.26,30403.0
2015-07-09 10:00:00,25.24,25.26,25.15,25.21,8217.0,25.24,25.26,25.15,25.21,8217.0
2015-07-09 10:30:00,25.23,25.26,25.16,25.25,6520.0,25.23,25.26,25.16,25.25,6520.0
2015-07-09 11:00:00,25.22,25.29,25.17,25.25,4761.0,25.22,25.29,25.17,25.25,4761.0
2015-07-09 11:30:00,25.23,25.26,25.21,25.21,3400.0,25.23,25.26,25.21,25.21,3400.0
2015-07-09 12:00:00,25.23,25.28,25.2,25.24,2321.0,25.23,25.28,25.2,25.24,2321.0
2015-07-09 12:30:00,25.2,25.26,25.19,25.23,3327.0,25.2,25.26,25.19,25.23,3327.0
2015-07-09 13:00:00,25.2,25.21,25.15,25.16,3225.0,25.2,25.21,25.15,25.16,3225.0
2015-07-09 13:30:00,25.09,25.17,25.09,25.12,2738.0,25.09,25.17,25.09,25.12,2738.0
2015-07-09 14:00:00,25.16,25.16,25.07,25.11,3073.0,25.16,25.16,25.07,25.11,3073.0
2015-07-09 14:30:00,25.14,25.16,25.06,25.14,8142.0,25.14,25.16,25.06,25.14,8142.0
2015-07-09 15:00:00,25.14,25.18,25.08,25.09,10604.0,25.14,25.18,25.08,25.09,10604.0
2015-07-09 15:30:00,25.07,25.09,24.97,24.97,48982.0,25.07,25.09,24.97,24.97,48982.0
2015-07-10 09:30:00,25.22,25.41,25.12,25.16,8619.0,25.22,25.41,25.12,25.16,8619.0
2015-07-10 10:00:00,25.16,25.24,25.1,25.21,9906.0,25.16,25.24,25.1,25.21,9906.0
2015-07-10 10:30:00,25.21,25.25,25.16,25.23,11944.0,25.21,25.25,25.16,25.23,11944.0
2015-07-10 11:00:00,25.24,25.3,25.22,25.27,5744.0,25.24,25.3,25.22,25.27,5744.0
2015-07-10 11:30:00,25.24,25.3,25.23,25.3,7076.0,25.24,25.3,25.23,25.3,7076.0
2015-07-10 12:00:00,25.3,25.34,25.29,25.31,10131.0,25.3,25.34,25.29,25.31,10131.0
2015-07-10 12:30:00,25.31,25.36,25.29,25.34,3827.0,25.31,25.36,25.29,25.34,3827.0
2015-07-10 13:00:00,25.34,25.35,25.3,25.31,4060.0,25.34,25.35,25.3,25.31,4060.0
2015-07-10 13:30:00,25.31,25.35,25.3,25.32,2769.0,25.31,25.35,25.3,25.32,2769.0
2015-07-10 14:00:00,25.31,25.34,25.29,25.3,9701.0,25.31,25.34,25.29,25.3,9701.0
2015-07-10 14:30:00,25.33,25.34,25.3,25.34,2900.0,25.33,25.34,25.3,25.34,2900.0
2015-07-10 15:00:00,25.35,25.41,25.29,25.36,15285.0,25.35,25.41,25.29,25.36,15285.0
2015-07-10 15:30:00,25.37,25.42,25.34,25.36,31476.0,25.37,25.42,25.34,25.36,31476.0
2015-07-13 09:30:00,25.52,25.6,25.41,25.5,15638.0,25.52,25.6,25.41,25.5,15638.0
2015-07-13 10:00:00,25.52,25.6,25.52,25.55,16539.0,25.52,25.6,25.52,25.55,16539.0
2015-07-13 10:30:00,25.57,25.62,25.56,25.6,7913.0,25.57,25.62,25.56,25.6,7913.0
2015-07-13 11:00:00,25.59,25.61,25.54,25.57,13261.0,25.59,25.61,25.54,25.57,13261.0
2015-07-13 11:30:00,25.57,25.63,25.57,25.61,9811.0,25.57,25.63,25.57,25.61,9811.0
2015-07-13 12:00:00,25.63,25.63,25.6,25.63,4000.0,25.63,25.63,25.6,25.63,4000.0
2015-07-13 12:30:00,25.62,25.62,25.58,25.59,16173.0,25.62,25.62,25.58,25.59,16173.0
2015-07-13 13:00:00,25.59,25.66,25.59,25.65,6647.0,25.59,25.66,25.59,25.65,6647.0
2015-07-13 13:30:00,25.64,25.65,25.57,25.57,5328.0,25.64,25.65,25.57,25.57,5328.0
2015-07-13 14:00:00,25.58,25.6,25.57,25.6,9213.0,25.58,25.6,25.57,25.6,9213.0
2015-07-13 14:30:00,25.6,25.72,25.59,25.72,35359.0,25.6,25.72,25.59,25.72,35359.0
2015-07-13 15:00:00,25.73,25.77,25.68,25.74,11550.0,25.73,25.77,25.68,25.74,11550.0
2015-07-13 15:30:00,25.76,25.84,25.74,25.81,56075.0,25.76,25.84,25.74,25.81,56075.0
2015-07-14 09:30:00,25.81,25.81,25.58,25.58,15685.0,25.81,25.81,25.58,25.58,15685.0
2015-07-14 10:00:00,25.64,25.67,25.58,25.63,7300.0,25.64,25.67,25.58,25.63,7300.0
2015-07-14 10:30:00,25.62,25.69,25.62,25.65,20432.0,25.62,25.69,25.62,25.65,20432.0
2015-07-14 11:00:00,25.65,25.68,25.64,25.68,27426.0,25.65,25.68,25.64,25.68,27426.0
2015-07-14 11:30:00,25.7,25.72,25.66,25.68,10500.0,25.7,25.72,25.66,25.68,10500.0
2015-07-14 12:00:00,25.69,25.77,25.68,25.75,33742.0,25.69,25.77,25.68,25.75,33742.0
2015-07-14 12:30:00,25.76,25.82,25.76,25.82,13732.0,25.76,25.82,25.76,25.82,13732.0
2015-07-14 13:00:00,25.82,25.82,25.78,25.79,12391.0,25.82,25.82,25.78,25.79,12391.0
2015-07-14 13:30:00,25.79,25.8,25.77,25.78,5435.0,25.79,25.8,25.77,25.78,5435.0
2015-07-14 14:00:00,25.79,25.8,25.75,25.75,13282.0,25.79,25.8,25.75,25.75,13282.0
2015-07-14 14:30:00,25.76,25.86,25.75,25.86,19300.0,25.76,25.86,25.75,25.86,19300.0
2015-07-14 15:00:00,25.86,26.03,25.85,26.01,42185.0,25.86,26.03,25.85,26.01,42185.0
2015-07-14 15:30:00,26.01,26.12,25.99,26.07,54687.0,26.01,26.12,25.99,26.07,54687.0
2015-07-15 09:30:00,26.09,26.09,25.85,26.03,10634.0,26.09,26.09,25.85,26.03,10634.0
2015-07-15 10:00:00,26.01,26.04,25.97,26.01,21018.0,26.01,26.04,25.97,26.01,21018.0
2015-07-15 10:30:00,26.01,26.06,25.98,26.05,10810.0,26.01,26.06,25.98,26.05,10810.0
2015-07-15 11:00:00,26.06,26.06,26.0,26.04,9663.0,26.06,26.06,26.0,26.04,9663.0
2015-07-15 11:30:00,26.05,26.17,26.04,26.11,102088.0,26.05,26.17,26.04,26.11,102088.0
2015-07-15 12:00:00,26.11,26.14,26.08,26.11,19308.0,26.11,26.14,26.08,26.11,19308.0
2015-07-15 12:30:00,26.11,26.16,26.09,26.16,35327.0,26.11,26.16,26.09,26.16,35327.0
2015-07-15 13:00:00,26.16,26.24,26.15,26.17,10960.0,26.16,26.24,26.15,26.17,10960.0
2015-07-15 13:30:00,26.17,26.25,26.17,26.24,40883.0,26.17,26.25,26.17,26.24,40883.0
2015-07-15 14:00:00,26.24,26.26,26.22,26.22,80723.0,26.24,26.26,26.22,26.22,80723.0
2015-07-15 14:30:00,26.22,26.23,26.16,26.21,46775.0,26.22,26.23,26.16,26.21,46775.0
2015-07-15 15:00:00,26.21,26.26,26.21,26.25,93772.0,26.21,26.26,26.21,26.25,93772.0
2015-07-15 15:30:00,26.26,26.46,26.1,26.31,320893.0,26.26,26.46,26.1,26.31,320893.0
2015-07-16 09:30:00,26.41,26.51,26.41,26.45,47044.0,26.41,26.51,26.41,26.45,47044.0
2015-07-16 10:00:00,26.44,26.74,26.41,26.63,67468.0,26.44,26.74,26.41,26.63,67468.0
2015-07-16 10:30:00,26.62,26.71,26.62,26.68,10228.0,26.62,26.71,26.62,26.68,10228.0
2015-07-16 11:00:00,26.68,26.7,26.59,26.66,25395.0,26.68,26.7,26.59,26.66,25395.0
2015-07-16 11:30:00,26.66,26.69,26.65,26.66,12335.0,26.66,26.69,26.65,26.66,12335.0
2015-07-16 12:00:00,26.68,26.68,26.61,26.61,7795.0,26.68,26.68,26.61,26.61,7795.0
2015-07-16 12:30:00,26.63,26.67,26.61,26.66,20038.0,26.63,26.67,26.61,26.66,20038.0
2015-07-16 13:00:00,26.66,26.67,26.64,26.66,13874.0,26.66,26.67,26.64,26.66,13874.0
2015-07-16 13:30:00,26.65,26.68,26.64,26.65,20986.0,26.65,26.68,26.64,26.65,20986.0
2015-07-16 14:00:00,26.68,26.74,26.67,26.74,38722.0,26.68,26.74,26.67,26.74,38722.0
2015-07-16 14:30:00,26.73,26.74,26.67,26.72,36609.0,26.73,26.74,26.67,26.72,36609.0
2015-07-16 15:00:00,26.72,26.73,26.65,26.73,30443.0,26.72,26.73,26.65,26.73,30443.0
2015-07-16 15:30:00,26.72,26.84,26.72,26.84,119177.0,26.72,26.84,26.72,26.84,119177.0
2015-07-17 09:30:00,26.84,26.99,26.78,26.84,35170.0,26.84,26.99,26.78,26.84,35170.0
2015-07-17 10:00:00,26.84,26.95,26.77,26.83,17684.0,26.84,26.95,26.77,26.83,17684.0
2015-07-17 10:30:00,26.81,26.84,26.72,26.74,7415.0,26.81,26.84,26.72,26.74,7415.0
2015-07-17 11:00:00,26.75,26.75,26.67,26.71,9580.0,26.75,26.75,26.67,26.71,9580.0
2015-07-17 11:30:00,26.72,26.8,26.68,26.74,32615.0,26.72,26.8,26.68,26.74,32615.0
2015-07-17 12:00:00,26.73,26.74,26.63,26.74,18047.0,26.73,26.74,26.63,26.74,18047.0
2015-07-17 12:30:00,26.74,26.74,26.7,26.7,10461.0,26.74,26.74,26.7,26.7,10461.0
2015-07-17 13:00:00,26.7,26.73,26.7,26.72,8147.0,26.7,26.73,26.7,26.72,8147.0
2015-07-17 13:30:00,26.73,26.74,26.71,26.73,5900.0,26.73,26.74,26.71,26.73,5900.0
2015-07-17 14:00:00,26.72,26.8,26.71,26.8,16837.0,26.72,26.8,26.71,26.8,16837.0
2015-07-17 14:30:00,26.78,26.83,26.77,26.83,15675.0,26.78,26.83,26.77,26.83,15675.0
2015-07-17 15:00:00,26.83,26.84,26.74,26.83,18321.0,26.83,26.84,26.74,26.83,18321.0
2015-07-17 15:30:00,26.83,26.93,26.81,26.88,68255.0,26.83,26.93,26.81,26.88,68255.0
2015-07-20 09:30:00,26.9,27.0,26.85,26.92,20931.0,26.9,27.0,26.85,26.92,20931.0
2015-07-20 10:00:00,26.9,26.9,26.68,26.78,15680.0,26.9,26.9,26.68,26.78,15680.0
2015-07-20 10:30:00,26.8,26.8,26.71,26.79,12925.0,26.8,26.8,26.71,26.79,12925.0
2015-07-20 11:00:00,26.81,26.87,26.76,26.79,6015.0,26.81,26.87,26.76,26.79,6015.0
2015-07-20 11:30:00,26.79,26.8,26.73,26.75,4215.0,26.79,26.8,26.73,26.75,4215.0
2015-07-20 12:00:00,26.79,26.83,26.74,26.8,5400.0,26.79,26.83,26.74,26.8,5400.0
2015-07-20 12:30:00,26.81,26.86,26.8,26.82,5371.0,26.81,26.86,26.8,26.82,5371.0
2015-07-20 13:00:00,26.82,26.85,26.81,26.84,4400.0,26.82,26.85,26.81,26.84,4400.0
2015-07-20 13:30:00,26.85,26.85,26.77,26.79,4200.0,26.85,26.85,26.77,26.79,4200.0
2015-07-20 14:00:00,26.8,26.85,26.76,26.81,9722.0,26.8,26.85,26.76,26.81,9722.0
2015-07-20 14:30:00,26.8,26.82,26.75,26.78,8275.0,26.8,26.82,26.75,26.78,8275.0
2015-07-20 15:00:00,26.8,26.86,26.78,26.83,77159.0,26.8,26.86,26.78,26.83,77159.0
2015-07-20 15:30:00,26.84,26.9,26.79,26.84,66692.0,26.84,26.9,26.79,26.84,66692.0
2015-07-21 09:30:00,26.77,26.97,26.69,26.94,11578.0,26.77,26.97,26.69,26.94,11578.0
2015-07-21 10:00:00,26.9,26.9,26.73,26.74,12210.0,26.9,26.9,26.73,26.74,12210.0
2015-07-21 10:30:00,26.75,26.77,26.65,26.68,27402.0,26.75,26.77,26.65,26.68,27402.0
2015-07-21 11:00:00,26.67,26.7,26.63,26.64,22787.0,26.67,26.7,26.63,26.64,22787.0
2015-07-21 11:30:00,26.64,26.72,26.63,26.69,16855.0,26.64,26.72,26.63,26.69,16855.0
2015-07-21 12:00:00,26.7,26.75,26.66,26.73,13500.0,26.7,26.75,26.66,26.73,13500.0
2015-07-21 12:30:00,26.74,26.84,26.74,26.81,22971.0,26.74,26.84,26.74,26.81,22971.0
2015-07-21 13:00:00,26.81,26.84,26.74,26.83,12693.0,26.81,26.84,26.74,26.83,12693.0
2015-07-21 13:30:00,26.84,26.84,26.79,26.82,12250.0,26.84,26.84,26.79,26.82,12250.0
2015-07-21 14:00:00,26.84,26.92,26.83,26.92,8700.0,26.84,26.92,26.83,26.92,8700.0
2015-07-21 14:30:00,26.91,26.98,26.9,26.96,29900.0,26.91,26.98,26.9,26.96,29900.0
2015-07-21 15:00:00,26.95,27.07,26.94,26.98,124077.0,26.95,27.07,26.94,26.98,124077.0
2015-07-21 15:30:00,26.97,27.0,26.95,26.98,60068.0,26.97,27.0,26.95,26.98,60068.0
2015-07-22 09:30:00,26.94,27.08,26.94,27.06,57624.0,26.94,27.08,26.94,27.06,57624.0
2015-07-22 10:00:00,27.03,27.03,26.94,26.95,18600.0,27.03,27.03,26.94,26.95,18600.0
2015-07-22 10:30:00,26.94,27.0,26.93,26.99,6681.0,26.94,27.0,26.93,26.99,6681.0
2015-07-22 11:00:00,26.99,27.0,26.94,26.96,25042.0,26.99,27.0,26.94,26.96,25042.0
2015-07-22 11:30:00,26.96,26.98,26.96,26.98,3650.0,26.96,26.98,26.96,26.98,3650.0
2015-07-22 12:00:00,26.99,27.0,26.96,26.97,21144.0,26.99,27.0,26.96,26.97,21144.0
2015-07-22 12:30:00,26.97,27.01,26.97,27.0,20359.0,26.97,27.01,26.97,27.0,20359.0
2015-07-22 13:00:00,27.03,27.18,27.03,27.15,58954.0,27.03,27.18,27.03,27.15,58954.0
2015-07-22 13:30:00,27.14,27.19,27.09,27.09,16517.0,27.14,27.19,27.09,27.09,16517.0
2015-07-22 14:00:00,27.09,27.2,27.09,27.2,71087.0,27.09,27.2,27.09,27.2,71087.0
2015-07-22 14:30:00,27.2,27.2,27.16,27.2,34349.0,27.2,27.2,27.16,27.2,34349.0
2015-07-22 15:00:00,27.2,27.25,27.18,27.23,50868.0,27.2,27.25,27.18,27.23,50868.0
2015-07-22 15:30:00,27.22,27.25,27.14,27.2,124640.0,27.22,27.25,27.14,27.2,124640.0
2015-07-23 09:30:00,27.38,27.46,27.12,27.33,24002.0,27.38,27.46,27.12,27.33,24002.0
2015-07-23 10:00:00,27.24,27.31,27.16,27.2,36821.0,27.24,27.31,27.16,27.2,36821.0
2015-07-23 10:30:00,27.2,27.3,27.2,27.3,20498.0,27.2,27.3,27.2,27.3,20498.0
2015-07-23 11:00:00,27.3,27.34,27.26,27.26,13293.0,27.3,27.34,27.26,27.26,13293.0
2015-07-23 11:30:00,27.26,27.26,26.99,27.04,5450.0,27.26,27.26,26.99,27.04,5450.0
2015-07-23 12:00:00,27.08,27.09,26.91,26.94,8396.0,27.08,27.09,26.91,26.94,8396.0
2015-07-23 12:30:00,26.94,26.99,26.91,26.99,11920.0,26.94,26.99,26.91,26.99,11920.0
2015-07-23 13:00:00,26.97,26.99,26.96,26.98,6649.0,26.97,26.99,26.96,26.98,6649.0
2015-07-23 13:30:00,26.96,26.97,26.91,26.94,6212.0,26.96,26.97,26.91,26.94,6212.0
2015-07-23 14:00:00,26.93,26.95,26.89,26.94,6665.0,26.93,26.95,26.89,26.94,6665.0
2015-07-23 14:30:00,26.93,26.93,26.85,26.88,16639.0,26.93,26.93,26.85,26.88,16639.0
2015-07-23 15:00:00,26.88,26.89,26.73,26.78,27359.0,26.88,26.89,26.73,26.78,27359.0
2015-07-23 15:30:00,26.8,26.84,26.78,26.82,65913.0,26.8,26.84,26.78,26.82,65913.0
2015-07-24 09:30:00,26.7,26.9,26.7,26.8,44206.0,26.7,26.9,26.7,26.8,44206.0
2015-07-24 10:00:00,26.8,26.84,26.75,26.83,63533.0,26.8,26.84,26.75,26.83,63533.0
2015-07-24 10:30:00,26.83,26.86,26.81,26.82,18914.0,26.83,26.86,26.81,26.82,18914.0
2015-07-24 11:00:00,26.83,26.86,26.8,26.83,59668.0,26.83,26.86,26.8,26.83,59668.0
2015-07-24 11:30:00,26.82,26.83,26.73,26.76,6491.0,26.82,26.83,26.73,26.76,6491.0
2015-07-24 12:00:00,26.76,26.77,26.7,26.75,21302.0,26.76,26.77,26.7,26.75,21302.0
2015-07-24 12:30:00,26.75,26.78,26.75,26.78,23914.0,26.75,26.78,26.75,26.78,23914.0
2015-07-24 13:00:00,26.78,26.86,26.76,26.85,17085.0,26.78,26.86,26.76,26.85,17085.0
2015-07-24 13:30:00,26.86,26.89,26.8,26.89,24051.0,26.86,26.89,26.8,26.89,24051.0
2015-07-24 14:00:00,26.89,26.91,26.8,26.84,12697.0,26.89,26.91,26.8,26.84,12697.0
2015-07-24 14:30:00,26.85,26.89,26.82,26.88,15629.0,26.85,26.89,26.82,26.88,15629.0
2015-07-24 15:00:00,26.88,26.9,26.84,26.86,23852.0,26.88,26.9,26.84,26.86,23852.0
2015-07-24 15:30:00,26.86,26.94,26.85,26.9,122457.0,26.86,26.94,26.85,26.9,122457.0
2015-07-27 09:30:00,26.74,26.99,26.68,26.96,25757.0,26.74,26.99,26.68,26.96,25757.0
2015-07-27 10:00:00,26.95,27.13,26.91,27.13,46479.0,26.95,27.13,26.91,27.13,46479.0
2015-07-27 10:30:00,27.1,27.15,27.04,27.05,40603.0,27.1,27.15,27.04,27.05,40603.0
2015-07-27 11:00:00,27.07,27.1,27.01,27.01,15666.0,27.07,27.1,27.01,27.01,15666.0
2015-07-27 11:30:00,27.0,27.06,26.94,27.05,69636.0,27.0,27.06,26.94,27.05,69636.0
2015-07-27 12:00:00,27.05,27.06,26.97,27.01,17812.0,27.05,27.06,26.97,27.01,17812.0
2015-07-27 12:30:00,27.0,27.08,27.0,27.06,20197.0,27.0,27.08,27.0,27.06,20197.0
2015-07-27 13:00:00,27.06,27.09,27.03,27.08,33892.0,27.06,27.09,27.03,27.08,33892.0
2015-07-27 13:30:00,27.09,27.09,27.05,27.07,20535.0,27.09,27.09,27.05,27.07,20535.0
2015-07-27 14:00:00,27.08,27.09,27.04,27.09,14725.0,27.08,27.09,27.04,27.09,14725.0
2015-07-27 14:30:00,27.1,27.12,27.08,27.12,30200.0,27.1,27.12,27.08,27.12,30200.0
2015-07-27 15:00:00,27.12,27.15,27.11,27.13,51584.0,27.12,27.15,27.11,27.13,51584.0
2015-07-27 15:30:00,27.12,27.22,27.1,27.17,110627.0,27.12,27.22,27.1,27.17,110627.0
2015-07-28 09:30:00,27.29,27.41,26.72,26.93,20657.0,27.29,27.41,26.72,26.93,20657.0
2015-07-28 10:00:00,26.95,26.96,26.85,26.89,19657.0,26.95,26.96,26.85,26.89,19657.0
2015-07-28 10:30:00,26.89,26.96,26.89,26.95,12049.0,26.89,26.96,26.89,26.95,12049.0
2015-07-28 11:00:00,26.95,27.03,26.93,27.0,19201.0,26.95,27.03,26.93,27.0,19201.0
2015-07-28 11:30:00,27.0,27.08,26.96,27.07,18486.0,27.0,27.08,26.96,27.07,18486.0
2015-07-28 12:00:00,27.1,27.25,27.07,27.23,15654.0,27.1,27.25,27.07,27.23,15654.0
2015-07-28 12:30:00,27.24,27.28,27.15,27.15,18007.0,27.24,27.28,27.15,27.15,18007.0
2015-07-28 13:00:00,27.15,27.2,27.13,27.13,12700.0,27.15,27.2,27.13,27.13,12700.0
2015-07-28 13:30:00,27.12,27.18,27.1,27.1,10943.0,27.12,27.18,27.1,27.1,10943.0
2015-07-28 14:00:00,27.1,27.17,27.08,27.1,25978.0,27.1,27.17,27.08,27.1,25978.0
2015-07-28 14:30:00,27.1,27.15,27.09,27.15,11100.0,27.1,27.15,27.09,27.15,11100.0
2015-07-28 15:00:00,27.15,27.29,27.14,27.26,25565.0,27.15,27.29,27.14,27.26,25565.0
2015-07-28 15:30:00,27.26,27.31,27.23,27.31,73080.0,27.26,27.31,27.23,27.31,73080.0
2015-07-29 09:30:00,27.3,27.5,27.3,27.45,25832.0,27.3,27.5,27.3,27.45,25832.0
2015-07-29 10:00:00,27.42,27.5,27.4,27.49,37668.0,27.42,27.5,27.4,27.49,37668.0
2015-07-29 10:30:00,27.5,27.56,27.4,27.4,40852.0,27.5,27.56,27.4,27.4,40852.0
2015-07-29 11:00:00,27.4,27.48,27.33,27.38,17496.0,27.4,27.48,27.33,27.38,17496.0
2015-07-29 11:30:00,27.4,27.47,27.38,27.4,17254.0,27.4,27.47,27.38,27.4,17254.0
2015-07-29 12:00:00,27.4,27.43,27.33,27.35,21211.0,27.4,27.43,27.33,27.35,21211.0
2015-07-29 12:30:00,27.34,27.36,27.28,27.34,24878.0,27.34,27.36,27.28,27.34,24878.0
2015-07-29 13:00:00,27.34,27.35,27.29,27.33,16167.0,27.34,27.35,27.29,27.33,16167.0
2015-07-29 13:30:00,27.33,27.41,27.32,27.38,33990.0,27.33,27.41,27.32,27.38,33990.0
2015-07-29 14:00:00,27.4,27.41,27.22,27.27,34161.0,27.4,27.41,27.22,27.27,34161.0
2015-07-29 14:30:00,27.29,27.34,27.27,27.3,19674.0,27.29,27.34,27.27,27.3,19674.0
2015-07-29 15:00:00,27.3,27.39,27.28,27.38,20009.0,27.3,27.39,27.28,27.38,20009.0
2015-07-29 15:30:00,27.38,27.43,27.36,27.39,91275.0,27.38,27.43,27.36,27.39,91275.0
2015-07-30 09:30:00,27.31,27.5,27.22,27.42,14253.0,27.31,27.5,27.22,27.42,14253.0
2015-07-30 10:00:00,27.37,27.41,27.16,27.26,49954.0,27.37,27.41,27.16,27.26,49954.0
2015-07-30 10:30:00,27.26,27.53,27.26,27.48,44328.0,27.26,27.53,27.26,27.48,44328.0
2015-07-30 11:00:00,27.48,27.66,27.45,27.61,31817.0,27.48,27.66,27.45,27.61,31817.0
2015-07-30 11:30:00,27.63,27.66,27.56,27.62,18143.0,27.63,27.66,27.56,27.62,18143.0
2015-07-30 12:00:00,27.63,27.7,27.6,27.7,19415.0,27.63,27.7,27.6,27.7,19415.0
2015-07-30 12:30:00,27.72,27.72,27.63,27.71,12710.0,27.72,27.72,27.63,27.71,12710.0
2015-07-30 13:00:00,27.7,27.76,27.68,27.76,13000.0,27.7,27.76,27.68,27.76,13000.0
2015-07-30 13:30:00,27.76,27.8,27.74,27.79,52414.0,27.76,27.8,27.74,27.79,52414.0
2015-07-30 14:00:00,27.78,27.79,27.63,27.67,40943.0,27.78,27.79,27.63,27.67,40943.0
2015-07-30 14:30:00,27.69,27.72,27.59,27.65,42494.0,27.69,27.72,27.59,27.65,42494.0
2015-07-30 15:00:00,27.67,27.72,27.64,27.71,38607.0,27.67,27.72,27.64,27.71,38607.0
2015-07-30 15:30:00,27.7,27.89,27.69,27.88,361128.0,27.7,27.89,27.69,27.88,361128.0
2015-07-31 09:30:00,28.47,28.99,28.38,28.53,297282.0,28.47,28.99,28.38,28.53,297282.0
2015-07-31 10:00:00,28.5,28.58,28.41,28.48,76751.0,28.5,28.58,28.41,28.48,76751.0
2015-07-31 10:30:00,28.48,28.55,28.39,28.5,55329.0,28.48,28.55,28.39,28.5,55329.0
2015-07-31 11:00:00,28.49,28.5,28.37,28.4,58739.0,28.49,28.5,28.37,28.4,58739.0
2015-07-31 11:30:00,28.4,28.4,28.25,28.37,39599.0,28.4,28.4,28.25,28.37,39599.0
2015-07-31 12:00:00,28.37,28.48,28.35,28.48,33465.0,28.37,28.48,28.35,28.48,33465.0
2015-07-31 12:30:00,28.48,28.5,28.39,28.41,20609.0,28.48,28.5,28.39,28.41,20609.0
2015-07-31 13:00:00,28.41,28.46,28.4,28.42,13149.0,28.41,28.46,28.4,28.42,13149.0
2015-07-31 13:30:00,28.41,28.45,28.36,28.39,26276.0,28.41,28.45,28.36,28.39,26276.0
2015-07-31 14:00:00,28.38,28.39,28.3,28.36,34602.0,28.38,28.39,28.3,28.36,34602.0
2015-07-31 14:30:00,28.35,28.44,28.3,28.44,42901.0,28.35,28.44,28.3,28.44,42901.0
2015-07-31 15:00:00,28.43,28.44,28.24,28.25,61954.0,28.43,28.44,28.24,28.25,61954.0
2015-07-31 15:30:00,28.26,28.27,28.01,28.03,179397.0,28.26,28.27,28.01,28.03,179397.0
2015-08-03 09:30:00,28.17,28.27,27.6,27.64,61711.0,28.17,28.27,27.6,27.64,61711.0
2015-08-03 10:00:00,27.63,27.63,27.02,27.11,86018.0,27.63,27.63,27.02,27.11,86018.0
2015-08-03 10:30:00,27.11,27.2,27.06,27.13,46620.0,27.11,27.2,27.06,27.13,46620.0
2015-08-03 11:00:00,27.13,27.26,27.12,27.21,49450.0,27.13,27.26,27.12,27.21,49450.0
2015-08-03 11:30:00,27.21,27.39,27.21,27.35,63215.0,27.21,27.39,27.21,27.35,63215.0
2015-08-03 12:00:00,27.35,27.44,27.3,27.35,34209.0,27.35,27.44,27.3,27.35,34209.0
2015-08-03 12:30:00,27.34,27.39,27.33,27.36,84545.0,27.34,27.39,27.33,27.36,84545.0
2015-08-03 13:00:00,27.35,27.55,27.35,27.48,43287.0,27.35,27.55,27.35,27.48,43287.0
2015-08-03 13:30:00,27.48,27.53,27.42,27.49,48332.0,27.48,27.53,27.42,27.49,48332.0
2015-08-03 14:00:00,27.45,27.51,27.38,27.45,32218.0,27.45,27.51,27.38,27.45,32218.0
2015-08-03 14:30:00,27.45,27.62,27.43,27.54,54820.0,27.45,27.62,27.43,27.54,54820.0
2015-08-03 15:00:00,27.56,27.61,27.48,27.5,43547.0,27.56,27.61,27.48,27.5,43547.0
2015-08-03 15:30:00,27.5,27.61,27.5,27.55,160991.0,27.5,27.61,27.5,27.55,160991.0
2015-08-04 09:30:00,27.46,27.69,27.32,27.68,31852.0,27.46,27.69,27.32,27.68,31852.0
2015-08-04 10:00:00,27.65,27.65,27.35,27.44,28866.0,27.65,27.65,27.35,27.44,28866.0
2015-08-04 10:30:00,27.45,27.61,27.33,27.49,53010.0,27.45,27.61,27.33,27.49,53010.0
2015-08-04 11:00:00,27.48,27.59,27.46,27.58,37600.0,27.48,27.59,27.46,27.58,37600.0
2015-08-04 11:30:00,27.59,27.71,27.52,27.53,26944.0,27.59,27.71,27.52,27.53,26944.0
2015-08-04 12:00:00,27.51,27.63,27.51,27.56,30112.0,27.51,27.63,27.51,27.56,30112.0
2015-08-04 12:30:00,27.55,27.6,27.4,27.43,12727.0,27.55,27.6,27.4,27.43,12727.0
2015-08-04 13:00:00,27.43,27.5,27.43,27.48,10440.0,27.43,27.5,27.43,27.48,10440.0
2015-08-04 13:30:00,27.49,27.53,27.41,27.41,10528.0,27.49,27.53,27.41,27.41,10528.0
2015-08-04 14:00:00,27.41,27.49,27.41,27.43,24234.0,27.41,27.49,27.41,27.43,24234.0
2015-08-04 14:30:00,27.43,27.5,27.4,27.48,25990.0,27.43,27.5,27.4,27.48,25990.0
2015-08-04 15:00:00,27.48,27.5,27.42,27.45,27607.0,27.48,27.5,27.42,27.45,27607.0
2015-08-04 15:30:00,27.45,27.46,27.35,27.45,75086.0,27.45,27.46,27.35,27.45,75086.0
2015-08-05 09:30:00,27.62,27.82,27.4,27.77,14799.0,27.62,27.82,27.4,27.77,14799.0
2015-08-05 10:00:00,27.78,27.79,27.56,27.57,31163.0,27.78,27.79,27.56,27.57,31163.0
2015-08-05 10:30:00,27.59,27.63,27.52,27.61,25619.0,27.59,27.63,27.52,27.61,25619.0
2015-08-05 11:00:00,27.6,27.6,27.42,27.42,26021.0,27.6,27.6,27.42,27.42,26021.0
2015-08-05 11:30:00,27.46,27.6,27.44,27.58,26523.0,27.46,27.6,27.44,27.58,26523.0
2015-08-05 12:00:00,27.57,27.64,27.47,27.51,12332.0,27.57,27.64,27.47,27.51,12332.0
2015-08-05 12:30:00,27.52,27.72,27.51,27.68,10883.0,27.52,27.72,27.51,27.68,10883.0
2015-08-05 13:00:00,27.63,27.66,27.51,27.61,6867.0,27.63,27.66,27.51,27.61,6867.0
2015-08-05 13:30:00,27.58,27.7,27.58,27.64,11934.0,27.58,27.7,27.58,27.64,11934.0
2015-08-05 14:00:00,27.64,27.73,27.63,27.68,12486.0,27.64,27.73,27.63,27.68,12486.0
2015-08-05 14:30:00,27.67,27.75,27.6,27.6,19931.0,27.67,27.75,27.6,27.6,19931.0
2015-08-05 15:00:00,27.6,27.67,27.53,27.58,35925.0,27.6,27.67,27.53,27.58,35925.0
2015-08-05 15:30:00,27.57,27.61,27.51,27.53,83319.0,27.57,27.61,27.51,27.53,83319.0
2015-08-06 09:30:00,27.5,27.62,27.49,27.59,7666.0,27.5,27.62,27.49,27.59,7666.0
2015-08-06 10:00:00,27.57,27.59,27.18,27.23,8845.0,27.57,27.59,27.18,27.23,8845.0
2015-08-06 10:30:00,27.22,27.25,27.16,27.16,16181.0,27.22,27.25,27.16,27.16,16181.0
2015-08-06 11:00:00,27.16,27.17,27.01,27.06,15926.0,27.16,27.17,27.01,27.06,15926.0
2015-08-06 11:30:00,27.06,27.09,26.88,26.88,21669.0,27.06,27.09,26.88,26.88,21669.0
2015-08-06 12:00:00,26.87,26.99,26.87,26.91,15370.0,26.87,26.99,26.87,26.91,15370.0
2015-08-06 12:30:00,26.9,26.91,26.8,26.84,9260.0,26.9,26.91,26.8,26.84,9260.0
2015-08-06 13:00:00,26.81,26.87,26.75,26.77,43395.0,26.81,26.87,26.75,26.77,43395.0
2015-08-06 13:30:00,26.78,26.94,26.77,26.94,15115.0,26.78,26.94,26.77,26.94,15115.0
2015-08-06 14:00:00,26.94,27.05,26.89,27.02,24191.0,26.94,27.05,26.89,27.02,24191.0
2015-08-06 14:30:00,27.0,27.01,26.93,26.95,17046.0,27.0,27.01,26.93,26.95,17046.0
2015-08-06 15:00:00,26.95,27.0,26.84,26.86,20725.0,26.95,27.0,26.84,26.86,20725.0
2015-08-06 15:30:00,26.86,26.93,26.83,26.9,48923.0,26.86,26.93,26.83,26.9,48923.0
2015-08-07 09:30:00,26.72,26.72,26.21,26.24,78121.0,26.72,26.72,26.21,26.24,78121.0
2015-08-07 10:00:00,26.23,26.25,25.84,26.04,130211.0,26.23,26.25,25.84,26.04,130211.0
2015-08-07 10:30:00,26.07,26.31,26.0,26.18,64949.0,26.07,26.31,26.0,26.18,64949.0
2015-08-07 11:00:00,26.21,26.35,26.13,26.35,52096.0,26.21,26.35,26.13,26.35,52096.0
2015-08-07 11:30:00,26.34,26.35,26.2,26.26,48370.0,26.34,26.35,26.2,26.26,48370.0
2015-08-07 12:00:00,26.29,26.35,26.25,26.32,30880.0,26.29,26.35,26.25,26.32,30880.0
2015-08-07 12:30:00,26.3,26.33,26.26,26.29,20723.0,26.3,26.33,26.26,26.29,20723.0
2015-08-07 13:00:00,26.29,26.32,26.21,26.28,13782.0,26.29,26.32,26.21,26.28,13782.0
2015-08-07 13:30:00,26.28,26.34,26.25,26.27,19371.0,26.28,26.34,26.25,26.27,19371.0
2015-08-07 14:00:00,26.27,26.28,26.06,26.25,50987.0,26.27,26.28,26.06,26.25,50987.0
2015-08-07 14:30:00,26.25,26.29,26.21,26.25,35206.0,26.25,26.29,26.21,26.25,35206.0
2015-08-07 15:00:00,26.26,26.3,26.22,26.29,56891.0,26.26,26.3,26.22,26.29,56891.0
2015-08-07 15:30:00,26.29,26.3,26.21,26.28,106645.0,26.29,26.3,26.21,26.28,106645.0
2015-08-10 09:30:00,26.3,26.89,26.3,26.8,18256.0,26.3,26.89,26.3,26.8,18256.0
2015-08-10 10:00:00,26.84,26.84,26.54,26.61,25131.0,26.84,26.84,26.54,26.61,25131.0
2015-08-10 10:30:00,26.6,26.67,26.47,26.63,42986.0,26.6,26.67,26.47,26.63,42986.0
2015-08-10 11:00:00,26.64,26.72,26.51,26.51,53181.0,26.64,26.72,26.51,26.51,53181.0
2015-08-10 11:30:00,26.52,26.59,26.45,26.5,22275.0,26.52,26.59,26.45,26.5,22275.0
2015-08-10 12:00:00,26.5,26.72,26.5,26.69,9292.0,26.5,26.72,26.5,26.69,9292.0
2015-08-10 12:30:00,26.68,26.69,26.5,26.55,43842.0,26.68,26.69,26.5,26.55,43842.0
2015-08-10 13:00:00,26.58,26.62,26.56,26.59,9400.0,26.58,26.62,26.56,26.59,9400.0
2015-08-10 13:30:00,26.57,26.58,26.5,26.51,26244.0,26.57,26.58,26.5,26.51,26244.0
2015-08-10 14:00:00,26.51,26.55,26.48,26.48,44037.0,26.51,26.55,26.48,26.48,44037.0
2015-08-10 14:30:00,26.46,26.5,26.46,26.5,16303.0,26.46,26.5,26.46,26.5,16303.0
2015-08-10 15:00:00,26.5,26.51,26.46,26.48,20705.0,26.5,26.51,26.46,26.48,20705.0
2015-08-10 15:30:00,26.49,26.49,26.37,26.4,87074.0,26.49,26.49,26.37,26.4,87074.0
2015-08-11 09:30:00,26.29,26.46,26.13,26.29,8397.0,26.29,26.46,26.13,26.29,8397.0
2015-08-11 10:00:00,26.26,26.37,26.21,26.32,14858.0,26.26,26.37,26.21,26.32,14858.0
2015-08-11 10:30:00,26.32,26.37,26.3,26.35,8614.0,26.32,26.37,26.3,26.35,8614.0
2015-08-11 11:00:00,26.35,26.37,26.26,26.26,17121.0,26.35,26.37,26.26,26.26,17121.0
2015-08-11 11:30:00,26.24,26.26,26.08,26.14,44325.0,26.24,26.26,26.08,26.14,44325.0
2015-08-11 12:00:00,26.14,26.19,26.13,26.15,10457.0,26.14,26.19,26.13,26.15,10457.0
2015-08-11 12:30:00,26.16,26.18,26.11,26.14,21635.0,26.16,26.18,26.11,26.14,21635.0
2015-08-11 13:00:00,26.14,26.17,26.11,26.17,4802.0,26.14,26.17,26.11,26.17,4802.0
2015-08-11 13:30:00,26.16,26.21,26.15,26.19,46942.0,26.16,26.21,26.15,26.19,46942.0
2015-08-11 14:00:00,26.17,26.22,26.14,26.2,36120.0,26.17,26.22,26.14,26.2,36120.0
2015-08-11 14:30:00,26.19,26.2,26.16,26.18,11243.0,26.19,26.2,26.16,26.18,11243.0
2015-08-11 15:00:00,26.19,26.2,26.16,26.19,17458.0,26.19,26.2,26.16,26.19,17458.0
2015-08-11 15:30:00,26.18,26.3,26.18,26.24,83620.0,26.18,26.3,26.18,26.24,83620.0
2015-08-12 09:30:00,26.01,26.19,26.0,26.19,13973.0,26.01,26.19,26.0,26.19,13973.0
2015-08-12 10:00:00,26.18,26.2,25.81,25.89,34850.0,26.18,26.2,25.81,25.89,34850.0
2015-08-12 10:30:00,25.89,25.95,25.73,25.75,33937.0,25.89,25.95,25.73,25.75,33937.0
2015-08-12 11:00:00,25.75,25.78,25.72,25.75,40996.0,25.75,25.78,25.72,25.75,40996.0
2015-08-12 11:30:00,25.75,25.75,25.67,25.7,15746.0,25.75,25.75,25.67,25.7,15746.0
2015-08-12 12:00:00,25.68,25.77,25.68,25.75,16549.0,25.68,25.77,25.68,25.75,16549.0
2015-08-12 12:30:00,25.72,25.86,25.71,25.85,139231.0,25.72,25.86,25.71,25.85,139231.0
2015-08-12 13:00:00,25.85,26.0,25.84,25.95,36784.0,25.85,26.0,25.84,25.95,36784.0
2015-08-12 13:30:00,25.95,26.08,25.95,26.05,20610.0,25.95,26.08,25.95,26.05,20610.0
2015-08-12 14:00:00,26.05,26.1,26.01,26.07,98080.0,26.05,26.1,26.01,26.07,98080.0
2015-08-12 14:30:00,26.07,26.4,26.05,26.39,63149.0,26.07,26.4,26.05,26.39,63149.0
2015-08-12 15:00:00,26.38,26.49,26.31,26.4,33793.0,26.38,26.49,26.31,26.4,33793.0
2015-08-12 15:30:00,26.42,26.42,26.28,26.35,166980.0,26.42,26.42,26.28,26.35,166980.0
2015-08-13 09:30:00,26.28,26.4,26.19,26.33,42477.0,26.28,26.4,26.19,26.33,42477.0
2015-08-13 10:00:00,26.27,26.32,26.19,26.29,17611.0,26.27,26.32,26.19,26.29,17611.0
2015-08-13 10:30:00,26.31,26.36,26.22,26.22,13735.0,26.31,26.36,26.22,26.22,13735.0
2015-08-13 11:00:00,26.24,26.29,26.22,26.24,7988.0,26.24,26.29,26.22,26.24,7988.0
2015-08-13 11:30:00,26.26,26.35,26.22,26.27,7900.0,26.26,26.35,26.22,26.27,7900.0
2015-08-13 12:00:00,26.29,26.37,26.29,26.37,4461.0,26.29,26.37,26.29,26.37,4461.0
2015-08-13 12:30:00,26.37,26.4,26.3,26.39,56154.0,26.37,26.4,26.3,26.39,56154.0
2015-08-13 13:00:00,26.37,26.42,26.33,26.41,5574.0,26.37,26.42,26.33,26.41,5574.0
2015-08-13 13:30:00,26.43,26.43,26.35,26.35,5444.0,26.43,26.43,26.35,26.35,5444.0
2015-08-13 14:00:00,26.36,26.41,26.34,26.38,7530.0,26.36,26.41,26.34,26.38,7530.0
2015-08-13 14:30:00,26.38,26.44,26.37,26.4,30429.0,26.38,26.44,26.37,26.4,30429.0
2015-08-13 15:00:00,26.4,26.41,26.35,26.38,43181.0,26.4,26.41,26.35,26.38,43181.0
2015-08-13 15:30:00,26.38,26.39,26.31,26.35,120134.0,26.38,26.39,26.31,26.35,120134.0
2015-08-14 09:30:00,26.3,26.55,26.14,26.54,19082.0,26.3,26.55,26.14,26.54,19082.0
2015-08-14 10:00:00,26.55,26.65,26.54,26.58,14405.0,26.55,26.65,26.54,26.58,14405.0
2015-08-14 10:30:00,26.56,26.58,26.48,26.51,6700.0,26.56,26.58,26.48,26.51,6700.0
2015-08-14 11:00:00,26.48,26.51,26.32,26.39,182541.0,26.48,26.51,26.32,26.39,182541.0
2015-08-14 11:30:00,26.39,26.43,26.35,26.38,20963.0,26.39,26.43,26.35,26.38,20963.0
2015-08-14 12:00:00,26.39,26.43,26.35,26.39,7200.0,26.39,26.43,26.35,26.39,7200.0
2015-08-14 12:30:00,26.41,26.42,26.24,26.25,36915.0,26.41,26.42,26.24,26.25,36915.0
2015-08-14 13:00:00,26.27,26.36,26.26,26.35,28499.0,26.27,26.36,26.26,26.35,28499.0
2015-08-14 13:30:00,26.35,26.48,26.31,26.46,22533.0,26.35,26.48,26.31,26.46,22533.0
2015-08-14 14:00:00,26.45,26.49,26.44,26.49,11703.0,26.45,26.49,26.44,26.49,11703.0
2015-08-14 14:30:00,26.5,26.51,26.45,26.51,14706.0,26.5,26.51,26.45,26.51,14706.0
2015-08-14 15:00:00,26.51,26.58,26.51,26.55,21025.0,26.51,26.58,26.51,26.55,21025.0
2015-08-14 15:30:00,26.57,26.65,26.45,26.53,92301.0,26.57,26.65,26.45,26.53,92301.0
2015-08-17 09:30:00,26.36,26.42,26.26,26.34,23735.0,26.36,26.42,26.26,26.34,23735.0
2015-08-17 10:00:00,26.38,26.52,26.33,26.49,10169.0,26.38,26.52,26.33,26.49,10169.0
2015-08-17 10:30:00,26.48,26.55,26.47,26.55,9200.0,26.48,26.55,26.47,26.55,9200.0
2015-08-17 11:00:00,26.57,26.62,26.47,26.48,14071.0,26.57,26.62,26.47,26.48,14071.0
2015-08-17 11:30:00,26.47,26.53,26.47,26.5,18277.0,26.47,26.53,26.47,26.5,18277.0
2015-08-17 12:00:00,26.49,26.55,26.48,26.5,20932.0,26.49,26.55,26.48,26.5,20932.0
2015-08-17 12:30:00,26.48,26.7,26.48,26.7,16374.0,26.48,26.7,26.48,26.7,16374.0
2015-08-17 13:00:00,26.7,26.84,26.7,26.82,19488.0,26.7,26.84,26.7,26.82,19488.0
2015-08-17 13:30:00,26.83,26.85,26.77,26.84,11513.0,26.83,26.85,26.77,26.84,11513.0
2015-08-17 14:00:00,26.84,26.91,26.84,26.89,20152.0,26.84,26.91,26.84,26.89,20152.0
2015-08-17 14:30:00,26.89,27.01,26.89,27.0,26539.0,26.89,27.01,26.89,27.0,26539.0
2015-08-17 15:00:00,27.01,27.03,26.97,27.01,33478.0,27.01,27.03,26.97,27.01,33478.0
2015-08-17 15:30:00,27.01,27.09,26.97,27.06,84092.0,27.01,27.09,26.97,27.06,84092.0
2015-08-18 09:30:00,27.04,27.1,26.88,27.03,25945.0,27.04,27.1,26.88,27.03,25945.0
2015-08-18 10:00:00,27.04,27.07,26.93,27.01,9588.0,27.04,27.07,26.93,27.01,9588.0
2015-08-18 10:30:00,27.0,27.12,26.97,27.11,14212.0,27.0,27.12,26.97,27.11,14212.0
2015-08-18 11:00:00,27.11,27.14,27.02,27.05,7570.0,27.11,27.14,27.02,27.05,7570.0
2015-08-18 11:30:00,27.06,27.07,27.01,27.07,9402.0,27.06,27.07,27.01,27.07,9402.0
2015-08-18 12:00:00,27.04,27.13,27.04,27.12,8867.0,27.04,27.13,27.04,27.12,8867.0
2015-08-18 12:30:00,27.12,27.12,27.05,27.1,10515.0,27.12,27.12,27.05,27.1,10515.0
2015-08-18 13:00:00,27.06,27.1,27.06,27.1,11969.0,27.06,27.1,27.06,27.1,11969.0
2015-08-18 13:30:00,27.09,27.14,27.07,27.11,26545.0,27.09,27.14,27.07,27.11,26545.0
2015-08-18 14:00:00,27.09,27.1,27.0,27.02,8521.0,27.09,27.1,27.0,27.02,8521.0
2015-08-18 14:30:00,27.02,27.03,26.98,27.01,11971.0,27.02,27.03,26.98,27.01,11971.0
2015-08-18 15:00:00,27.02,27.02,26.93,26.96,15068.0,27.02,27.02,26.93,26.96,15068.0
2015-08-18 15:30:00,26.96,26.97,26.88,26.92,42849.0,26.96,26.97,26.88,26.92,42849.0
2015-08-19 09:30:00,26.8,26.81,26.45,26.69,8447.0,26.8,26.81,26.45,26.69,8447.0
2015-08-19 10:00:00,26.66,26.77,26.64,26.77,6260.0,26.66,26.77,26.64,26.77,6260.0
2015-08-19 10:30:00,26.74,26.77,26.58,26.59,9876.0,26.74,26.77,26.58,26.59,9876.0
2015-08-19 11:00:00,26.61,26.63,26.47,26.49,13060.0,26.61,26.63,26.47,26.49,13060.0
2015-08-19 11:30:00,26.56,26.57,26.5,26.56,5551.0,26.56,26.57,26.5,26.56,5551.0
2015-08-19 12:00:00,26.57,26.61,26.56,26.59,5659.0,26.57,26.61,26.56,26.59,5659.0
2015-08-19 12:30:00,26.66,26.79,26.66,26.76,13762.0,26.66,26.79,26.66,26.76,13762.0
2015-08-19 13:00:00,26.75,26.87,26.74,26.74,6553.0,26.75,26.87,26.74,26.74,6553.0
2015-08-19 13:30:00,26.77,26.85,26.73,26.73,6197.0,26.77,26.85,26.73,26.73,6197.0
2015-08-19 14:00:00,26.77,26.94,26.77,26.86,19019.0,26.77,26.94,26.77,26.86,19019.0
2015-08-19 14:30:00,26.88,26.96,26.86,26.9,9208.0,26.88,26.96,26.86,26.9,9208.0
2015-08-19 15:00:00,26.83,26.88,26.81,26.85,26414.0,26.83,26.88,26.81,26.85,26414.0
2015-08-19 15:30:00,26.85,26.92,26.83,26.84,59417.0,26.85,26.92,26.83,26.84,59417.0
2015-08-20 09:30:00,26.52,26.65,26.48,26.53,16845.0,26.52,26.65,26.48,26.53,16845.0
2015-08-20 10:00:00,26.52,26.57,26.47,26.54,17374.0,26.52,26.57,26.47,26.54,17374.0
2015-08-20 10:30:00,26.52,26.55,26.47,26.5,37339.0,26.52,26.55,26.47,26.5,37339.0
2015-08-20 11:00:00,26.5,26.62,26.48,26.59,11263.0,26.5,26.62,26.48,26.59,11263.0
2015-08-20 11:30:00,26.56,26.63,26.53,26.57,14013.0,26.56,26.63,26.53,26.57,14013.0
2015-08-20 12:00:00,26.58,26.58,26.33,26.34,11483.0,26.58,26.58,26.33,26.34,11483.0
2015-08-20 12:30:00,26.32,26.36,26.25,26.28,24426.0,26.32,26.36,26.25,26.28,24426.0
2015-08-20 13:00:00,26.28,26.36,26.27,26.32,19600.0,26.28,26.36,26.27,26.32,19600.0
2015-08-20 13:30:00,26.32,26.32,26.24,26.31,8546.0,26.32,26.32,26.24,26.31,8546.0
2015-08-20 14:00:00,26.3,26.41,26.27,26.39,22403.0,26.3,26.41,26.27,26.39,22403.0
2015-08-20 14:30:00,26.39,26.4,26.29,26.39,22758.0,26.39,26.4,26.29,26.39,22758.0
2015-08-20 15:00:00,26.38,26.39,26.29,26.33,22738.0,26.38,26.39,26.29,26.33,22738.0
2015-08-20 15:30:00,26.33,26.38,26.21,26.3,166190.0,26.33,26.38,26.21,26.3,166190.0
2015-08-21 09:30:00,25.41,25.96,24.72,25.96,108182.0,25.41,25.96,24.72,25.96,108182.0
2015-08-21 10:00:00,25.96,26.09,25.86,25.91,25735.0,25.96,26.09,25.86,25.91,25735.0
2015-08-21 10:30:00,25.87,25.89,25.82,25.86,22417.0,25.87,25.89,25.82,25.86,22417.0
2015-08-21 11:00:00,25.86,25.91,25.74,25.91,19885.0,25.86,25.91,25.74,25.91,19885.0
2015-08-21 11:30:00,25.91,26.08,25.89,26.07,44793.0,25.91,26.08,25.89,26.07,44793.0
2015-08-21 12:00:00,26.06,26.14,26.02,26.1,40753.0,26.06,26.14,26.02,26.1,40753.0
2015-08-21 12:30:00,26.1,26.11,25.78,25.78,33818.0,26.1,26.11,25.78,25.78,33818.0
2015-08-21 13:00:00,25.78,25.91,25.75,25.89,21556.0,25.78,25.91,25.75,25.89,21556.0
2015-08-21 13:30:00,25.91,26.11,25.89,26.11,11366.0,25.91,26.11,25.89,26.11,11366.0
2015-08-21 14:00:00,26.12,26.13,25.89,25.92,15939.0,26.12,26.13,25.89,25.92,15939.0
2015-08-21 14:30:00,25.93,25.97,25.71,25.77,13982.0,25.93,25.97,25.71,25.77,13982.0
2015-08-21 15:00:00,25.75,25.8,25.6,25.7,18788.0,25.75,25.8,25.6,25.7,18788.0
2015-08-21 15:30:00,25.7,25.76,25.57,25.62,96277.0,25.7,25.76,25.57,25.62,96277.0
2015-08-24 09:30:00,24.35,24.86,24.01,24.21,68558.0,24.35,24.86,24.01,24.21,68558.0
2015-08-24 10:00:00,24.21,24.84,24.0,24.79,57117.0,24.21,24.84,24.0,24.79,57117.0
2015-08-24 10:30:00,24.72,24.8,24.54,24.76,45977.0,24.72,24.8,24.54,24.76,45977.0
2015-08-24 11:00:00,24.78,24.81,24.45,24.49,55770.0,24.78,24.81,24.45,24.49,55770.0
2015-08-24 11:30:00,24.49,24.78,24.46,24.75,59021.0,24.49,24.78,24.46,24.75,59021.0
2015-08-24 12:00:00,24.77,24.84,24.41,24.83,84648.0,24.77,24.84,24.41,24.83,84648.0
2015-08-24 12:30:00,24.81,24.82,24.54,24.66,37908.0,24.81,24.82,24.54,24.66,37908.0
2015-08-24 13:00:00,24.66,24.7,24.48,24.5,29321.0,24.66,24.7,24.48,24.5,29321.0
2015-08-24 13:30:00,24.49,24.49,24.31,24.32,40874.0,24.49,24.49,24.31,24.32,40874.0
2015-08-24 14:00:00,24.29,24.48,24.26,24.4,38839.0,24.29,24.48,24.26,24.4,38839.0
2015-08-24 14:30:00,24.39,24.41,24.13,24.2,53195.0,24.39,24.41,24.13,24.2,53195.0
2015-08-24 15:00:00,24.2,24.33,24.16,24.24,44091.0,24.2,24.33,24.16,24.24,44091.0
2015-08-24 15:30:00,24.23,24.5,24.14,24.15,135356.0,24.23,24.5,24.14,24.15,135356.0
2015-08-25 09:30:00,24.84,24.87,24.35,24.59,36642.0,24.84,24.87,24.35,24.59,36642.0
2015-08-25 10:00:00,24.6,24.63,24.35,24.41,26536.0,24.6,24.63,24.35,24.41,26536.0
2015-08-25 10:30:00,24.46,24.57,24.4,24.51,12918.0,24.46,24.57,24.4,24.51,12918.0
2015-08-25 11:00:00,24.57,24.78,24.53,24.75,13508.0,24.57,24.78,24.53,24.75,13508.0
2015-08-25 11:30:00,24.73,24.77,24.65,24.72,7084.0,24.73,24.77,24.65,24.72,7084.0
2015-08-25 12:00:00,24.69,24.77,24.65,24.77,5656.0,24.69,24.77,24.65,24.77,5656.0
2015-08-25 12:30:00,24.75,24.84,24.68,24.72,16372.0,24.75,24.84,24.68,24.72,16372.0
2015-08-25 13:00:00,24.68,24.71,24.41,24.41,19964.0,24.68,24.71,24.41,24.41,19964.0
2015-08-25 13:30:00,24.43,24.59,24.41,24.55,22454.0,24.43,24.59,24.41,24.55,22454.0
2015-08-25 14:00:00,24.55,24.62,24.53,24.6,33561.0,24.55,24.62,24.53,24.6,33561.0
2015-08-25 14:30:00,24.59,24.67,24.45,24.47,20601.0,24.59,24.67,24.45,24.47,20601.0
2015-08-25 15:00:00,24.52,24.54,24.3,24.35,29215.0,24.52,24.54,24.3,24.35,29215.0
2015-08-25 15:30:00,24.35,24.37,24.16,24.25,81788.0,24.35,24.37,24.16,24.25,81788.0
2015-08-26 09:30:00,24.76,24.77,24.39,24.45,17421.0,24.76,24.77,24.39,24.45,17421.0
2015-08-26 10:00:00,24.47,24.56,24.35,24.39,9177.0,24.47,24.56,24.35,24.39,9177.0
2015-08-26 10:30:00,24.41,24.45,24.23,24.25,17240.0,24.41,24.45,24.23,24.25,17240.0
2015-08-26 11:00:00,24.24,24.26,24.16,24.22,17471.0,24.24,24.26,24.16,24.22,17471.0
2015-08-26 11:30:00,24.2,24.26,24.14,24.19,11294.0,24.2,24.26,24.14,24.19,11294.0
2015-08-26 12:00:00,24.2,24.25,24.12,24.12,5101.0,24.2,24.25,24.12,24.12,5101.0
2015-08-26 12:30:00,24.12,24.17,24.05,24.16,6131.0,24.12,24.17,24.05,24.16,6131.0
2015-08-26 13:00:00,24.19,24.32,24.17,24.28,18982.0,24.19,24.32,24.17,24.28,18982.0
2015-08-26 13:30:00,24.3,24.36,24.22,24.34,27778.0,24.3,24.36,24.22,24.34,27778.0
2015-08-26 14:00:00,24.33,24.36,24.22,24.3,15813.0,24.33,24.36,24.22,24.3,15813.0
2015-08-26 14:30:00,24.3,24.44,24.27,24.44,11664.0,24.3,24.44,24.27,24.44,11664.0
2015-08-26 15:00:00,24.43,24.69,24.43,24.57,16188.0,24.43,24.69,24.43,24.57,16188.0
2015-08-26 15:30:00,24.58,24.72,24.52,24.66,42592.0,24.58,24.72,24.52,24.66,42592.0
2015-08-27 09:30:00,24.86,24.97,24.65,24.68,16775.0,24.86,24.97,24.65,24.68,16775.0
2015-08-27 10:00:00,24.65,24.76,24.51,24.63,17895.0,24.65,24.76,24.51,24.63,17895.0
2015-08-27 10:30:00,24.63,24.74,24.58,24.69,14697.0,24.63,24.74,24.58,24.69,14697.0
2015-08-27 11:00:00,24.72,24.79,24.71,24.76,10118.0,24.72,24.79,24.71,24.76,10118.0
2015-08-27 11:30:00,24.76,24.89,24.75,24.89,11198.0,24.76,24.89,24.75,24.89,11198.0
2015-08-27 12:00:00,24.89,24.97,24.87,24.89,9952.0,24.89,24.97,24.87,24.89,9952.0
2015-08-27 12:30:00,24.89,24.91,24.77,24.82,16447.0,24.89,24.91,24.77,24.82,16447.0
2015-08-27 13:00:00,24.87,25.01,24.82,24.95,53909.0,24.87,25.01,24.82,24.95,53909.0
2015-08-27 13:30:00,24.96,25.05,24.91,24.98,18103.0,24.96,25.05,24.91,24.98,18103.0
2015-08-27 14:00:00,24.98,25.02,24.77,24.8,24632.0,24.98,25.02,24.77,24.8,24632.0
2015-08-27 14:30:00,24.82,24.96,24.67,24.69,20654.0,24.82,24.96,24.67,24.69,20654.0
2015-08-27 15:00:00,24.74,24.8,24.59,24.8,35673.0,24.74,24.8,24.59,24.8,35673.0
2015-08-27 15:30:00,24.8,24.97,24.7,24.92,87678.0,24.8,24.97,24.7,24.92,87678.0
2015-08-28 09:30:00,24.87,24.91,24.67,24.73,25620.0,24.87,24.91,24.67,24.73,25620.0
2015-08-28 10:00:00,24.71,24.72,24.53,24.71,18867.0,24.71,24.72,24.53,24.71,18867.0
2015-08-28 10:30:00,24.71,24.71,24.61,24.62,16525.0,24.71,24.71,24.61,24.62,16525.0
2015-08-28 11:00:00,24.59,24.71,24.59,24.64,37164.0,24.59,24.71,24.59,24.64,37164.0
2015-08-28 11:30:00,24.65,24.65,24.44,24.48,29977.0,24.65,24.65,24.44,24.48,29977.0
2015-08-28 12:00:00,24.49,24.66,24.47,24.63,12130.0,24.49,24.66,24.47,24.63,12130.0
2015-08-28 12:30:00,24.65,24.66,24.56,24.61,20470.0,24.65,24.66,24.56,24.61,20470.0
2015-08-28 13:00:00,24.61,24.66,24.6,24.62,34613.0,24.61,24.66,24.6,24.62,34613.0
2015-08-28 13:30:00,24.6,24.64,24.55,24.59,34864.0,24.6,24.64,24.55,24.59,34864.0
2015-08-28 14:00:00,24.54,24.65,24.54,24.62,43083.0,24.54,24.65,24.54,24.62,43083.0
2015-08-28 14:30:00,24.61,24.63,24.58,24.63,40582.0,24.61,24.63,24.58,24.63,40582.0
2015-08-28 15:00:00,24.62,24.73,24.59,24.68,29693.0,24.62,24.73,24.59,24.68,29693.0
2015-08-28 15:30:00,24.66,24.76,24.61,24.75,56681.0,24.66,24.76,24.61,24.75,56681.0
2015-08-31 09:30:00,24.64,24.92,24.64,24.71,5263.0,24.64,24.92,24.64,24.71,5263.0
2015-08-31 10:00:00,24.69,24.74,24.61,24.72,29087.0,24.69,24.74,24.61,24.72,29087.0
2015-08-31 10:30:00,24.71,24.73,24.63,24.64,26348.0,24.71,24.73,24.63,24.64,26348.0
2015-08-31 11:00:00,24.67,24.7,24.6,24.61,18700.0,24.67,24.7,24.6,24.61,18700.0
2015-08-31 11:30:00,24.6,24.72,24.56,24.56,27027.0,24.6,24.72,24.56,24.56,27027.0
2015-08-31 12:00:00,24.59,24.64,24.57,24.59,2300.0,24.59,24.64,24.57,24.59,2300.0
2015-08-31 12:30:00,24.59,24.63,24.57,24.58,4928.0,24.59,24.63,24.57,24.58,4928.0
2015-08-31 13:00:00,24.58,24.61,24.48,24.53,3973.0,24.58,24.61,24.48,24.53,3973.0
2015-08-31 13:30:00,24.54,24.54,24.43,24.45,4646.0,24.54,24.54,24.43,24.45,4646.0
2015-08-31 14:00:00,24.44,24.45,24.24,24.25,23081.0,24.44,24.45,24.24,24.25,23081.0
2015-08-31 14:30:00,24.28,24.31,24.24,24.25,22744.0,24.28,24.31,24.24,24.25,22744.0
2015-08-31 15:00:00,24.26,24.42,24.26,24.41,24729.0,24.26,24.42,24.26,24.41,24729.0
2015-08-31 15:30:00,24.4,24.49,24.38,24.4,52128.0,24.4,24.49,24.38,24.4,52128.0
2015-09-01 09:30:00,24.05,24.12,23.9,24.02,67306.0,24.05,24.12,23.9,24.02,67306.0
2015-09-01 10:00:00,24.05,24.07,23.91,23.96,37785.0,24.05,24.07,23.91,23.96,37785.0
2015-09-01 10:30:00,23.96,24.07,23.9,23.96,9540.0,23.96,24.07,23.9,23.96,9540.0
2015-09-01 11:00:00,23.96,24.05,23.9,24.0,13814.0,23.96,24.05,23.9,24.0,13814.0
2015-09-01 11:30:00,23.98,23.99,23.92,23.92,12438.0,23.98,23.99,23.92,23.92,12438.0
2015-09-01 12:00:00,23.94,23.96,23.83,23.86,12132.0,23.94,23.96,23.83,23.86,12132.0
2015-09-01 12:30:00,23.88,23.95,23.88,23.91,22723.0,23.88,23.95,23.88,23.91,22723.0
2015-09-01 13:00:00,23.92,24.03,23.83,24.02,37611.0,23.92,24.03,23.83,24.02,37611.0
2015-09-01 13:30:00,24.01,24.09,23.97,23.98,34258.0,24.01,24.09,23.97,23.98,34258.0
2015-09-01 14:00:00,23.96,23.98,23.84,23.94,11767.0,23.96,23.98,23.84,23.94,11767.0
2015-09-01 14:30:00,23.93,24.01,23.88,23.88,26106.0,23.93,24.01,23.88,23.88,26106.0
2015-09-01 15:00:00,23.9,23.95,23.86,23.86,32637.0,23.9,23.95,23.86,23.86,32637.0
2015-09-01 15:30:00,23.88,23.88,23.76,23.82,87916.0,23.88,23.88,23.76,23.82,87916.0
2015-09-02 09:30:00,24.11,24.11,23.75,23.77,10502.0,24.11,24.11,23.75,23.77,10502.0
2015-09-02 10:00:00,23.8,23.88,23.63,23.72,16893.0,23.8,23.88,23.63,23.72,16893.0
2015-09-02 10:30:00,23.71,23.84,23.67,23.84,14036.0,23.71,23.84,23.67,23.84,14036.0
2015-09-02 11:00:00,23.83,23.86,23.73,23.83,7925.0,23.83,23.86,23.73,23.83,7925.0
2015-09-02 11:30:00,23.83,23.85,23.61,23.68,23239.0,23.83,23.85,23.61,23.68,23239.0
2015-09-02 12:00:00,23.69,23.7,23.59,23.66,26574.0,23.69,23.7,23.59,23.66,26574.0
2015-09-02 12:30:00,23.66,23.73,23.64,23.7,12900.0,23.66,23.73,23.64,23.7,12900.0
2015-09-02 13:00:00,23.73,23.73,23.64,23.71,9701.0,23.73,23.73,23.64,23.71,9701.0
2015-09-02 13:30:00,23.7,23.7,23.6,23.6,16042.0,23.7,23.7,23.6,23.6,16042.0
2015-09-02 14:00:00,23.6,23.65,23.59,23.62,22933.0,23.6,23.65,23.59,23.62,22933.0
2015-09-02 14:30:00,23.61,23.62,23.56,23.62,21534.0,23.61,23.62,23.56,23.62,21534.0
2015-09-02 15:00:00,23.62,23.79,23.62,23.77,27056.0,23.62,23.79,23.62,23.77,27056.0
2015-09-02 15:30:00,23.76,23.93,23.75,23.92,91894.0,23.76,23.93,23.75,23.92,91894.0
2015-09-03 09:30:00,24.02,24.11,23.88,24.07,25003.0,24.02,24.11,23.88,24.07,25003.0
2015-09-03 10:00:00,24.1,24.1,23.97,24.07,6460.0,24.1,24.1,23.97,24.07,6460.0
2015-09-03 10:30:00,24.06,24.13,24.01,24.12,20138.0,24.06,24.13,24.01,24.12,20138.0
2015-09-03 11:00:00,24.13,24.14,23.92,23.98,43210.0,24.13,24.14,23.92,23.98,43210.0
2015-09-03 11:30:00,23.98,24.05,23.91,24.0,16450.0,23.98,24.05,23.91,24.0,16450.0
2015-09-03 12:00:00,23.99,24.05,23.97,24.01,6904.0,23.99,24.05,23.97,24.01,6904.0
2015-09-03 12:30:00,24.03,24.06,23.92,24.06,18088.0,24.03,24.06,23.92,24.06,18088.0
2015-09-03 13:00:00,24.03,24.06,23.92,24.02,13820.0,24.03,24.06,23.92,24.02,13820.0
2015-09-03 13:30:00,24.04,24.06,23.96,23.96,23951.0,24.04,24.06,23.96,23.96,23951.0
2015-09-03 14:00:00,23.95,23.97,23.86,23.96,16477.0,23.95,23.97,23.86,23.96,16477.0
2015-09-03 14:30:00,23.97,24.08,23.92,24.05,10507.0,23.97,24.08,23.92,24.05,10507.0
2015-09-03 15:00:00,24.05,24.08,23.87,23.96,26288.0,24.05,24.08,23.87,23.96,26288.0
2015-09-03 15:30:00,23.95,23.95,23.78,23.82,59811.0,23.95,23.95,23.78,23.82,59811.0
2015-09-04 09:30:00,23.48,23.66,23.42,23.6,21235.0,23.48,23.66,23.42,23.6,21235.0
2015-09-04 10:00:00,23.57,23.57,23.39,23.51,35291.0,23.57,23.57,23.39,23.51,35291.0
2015-09-04 10:30:00,23.51,23.58,23.45,23.47,31355.0,23.51,23.58,23.45,23.47,31355.0
2015-09-04 11:00:00,23.46,23.51,23.43,23.46,20687.0,23.46,23.51,23.43,23.46,20687.0
2015-09-04 11:30:00,23.46,23.46,23.32,23.39,13733.0,23.46,23.46,23.32,23.39,13733.0
2015-09-04 12:00:00,23.37,23.37,23.18,23.18,15187.0,23.37,23.37,23.18,23.18,15187.0
2015-09-04 12:30:00,23.22,23.26,23.21,23.23,23207.0,23.22,23.26,23.21,23.23,23207.0
2015-09-04 13:00:00,23.2,23.2,23.12,23.18,10498.0,23.2,23.2,23.12,23.18,10498.0
2015-09-04 13:30:00,23.2,23.27,23.19,23.21,16086.0,23.2,23.27,23.19,23.21,16086.0
2015-09-04 14:00:00,23.19,23.28,23.14,23.24,10382.0,23.19,23.28,23.14,23.24,10382.0
2015-09-04 14:30:00,23.24,23.3,23.22,23.29,15107.0,23.24,23.3,23.22,23.29,15107.0
2015-09-04 15:00:00,23.29,23.29,23.24,23.27,21864.0,23.29,23.29,23.24,23.27,21864.0
2015-09-04 15:30:00,23.27,23.47,23.19,23.36,159545.0,23.27,23.47,23.19,23.36,159545.0
2015-09-08 09:30:00,23.72,23.81,23.6,23.68,18587.0,23.72,23.81,23.6,23.68,18587.0
2015-09-08 10:00:00,23.67,23.95,23.58,23.91,69518.0,23.67,23.95,23.58,23.91,69518.0
2015-09-08 10:30:00,23.88,23.88,23.48,23.62,23400.0,23.88,23.88,23.48,23.62,23400.0
2015-09-08 11:00:00,23.61,23.63,23.44,23.48,21207.0,23.61,23.63,23.44,23.48,21207.0
2015-09-08 11:30:00,23.47,23.55,23.45,23.46,19345.0,23.47,23.55,23.45,23.46,19345.0
2015-09-08 12:00:00,23.44,23.59,23.44,23.55,20245.0,23.44,23.59,23.44,23.55,20245.0
2015-09-08 12:30:00,23.54,23.56,23.45,23.48,74834.0,23.54,23.56,23.45,23.48,74834.0
2015-09-08 13:00:00,23.48,23.57,23.46,23.53,47244.0,23.48,23.57,23.46,23.53,47244.0
2015-09-08 13:30:00,23.54,23.56,23.48,23.52,59896.0,23.54,23.56,23.48,23.52,59896.0
2015-09-08 14:00:00,23.53,23.56,23.49,23.53,40047.0,23.53,23.56,23.49,23.53,40047.0
2015-09-08 14:30:00,23.54,23.62,23.48,23.49,83359.0,23.54,23.62,23.48,23.49,83359.0
2015-09-08 15:00:00,23.49,23.6,23.49,23.6,74500.0,23.49,23.6,23.49,23.6,74500.0
2015-09-08 15:30:00,23.6,23.88,23.55,23.74,151722.0,23.6,23.88,23.55,23.74,151722.0
2015-09-09 09:30:00,23.98,23.98,23.37,23.37,28250.0,23.98,23.98,23.37,23.37,28250.0
2015-09-09 10:00:00,23.44,23.58,23.4,23.54,20742.0,23.44,23.58,23.4,23.54,20742.0
2015-09-09 10:30:00,23.51,23.53,23.46,23.52,22761.0,23.51,23.53,23.46,23.52,22761.0
2015-09-09 11:00:00,23.52,23.55,23.47,23.48,13449.0,23.52,23.55,23.47,23.48,13449.0
2015-09-09 11:30:00,23.49,23.63,23.48,23.57,68650.0,23.49,23.63,23.48,23.57,68650.0
2015-09-09 12:00:00,23.55,23.58,23.52,23.54,19000.0,23.55,23.58,23.52,23.54,19000.0
2015-09-09 12:30:00,23.55,23.56,23.51,23.51,10600.0,23.55,23.56,23.51,23.51,10600.0
2015-09-09 13:00:00,23.53,23.53,23.38,23.38,21493.0,23.53,23.53,23.38,23.38,21493.0
2015-09-09 13:30:00,23.37,23.41,23.3,23.33,10934.0,23.37,23.41,23.3,23.33,10934.0
2015-09-09 14:00:00,23.31,23.36,23.28,23.29,5828.0,23.31,23.36,23.28,23.29,5828.0
2015-09-09 14:30:00,23.29,23.33,23.26,23.3,18039.0,23.29,23.33,23.26,23.3,18039.0
2015-09-09 15:00:00,23.29,23.31,23.26,23.27,19502.0,23.29,23.31,23.26,23.27,19502.0
2015-09-09 15:30:00,23.26,23.27,23.03,23.08,67537.0,23.26,23.27,23.03,23.08,67537.0
2015-09-10 09:30:00,23.02,23.26,23.01,23.24,14105.0,23.02,23.26,23.01,23.24,14105.0
2015-09-10 10:00:00,23.23,23.29,23.1,23.13,6606.0,23.23,23.29,23.1,23.13,6606.0
2015-09-10 10:30:00,23.17,23.43,23.15,23.41,14140.0,23.17,23.43,23.15,23.41,14140.0
2015-09-10 11:00:00,23.41,23.43,23.27,23.32,8803.0,23.41,23.43,23.27,23.32,8803.0
2015-09-10 11:30:00,23.34,23.34,23.28,23.3,8191.0,23.34,23.34,23.28,23.3,8191.0
2015-09-10 12:00:00,23.28,23.37,23.28,23.31,5645.0,23.28,23.37,23.28,23.31,5645.0
2015-09-10 12:30:00,23.3,23.33,23.28,23.29,7135.0,23.3,23.33,23.28,23.29,7135.0
2015-09-10 13:00:00,23.3,23.42,23.28,23.42,9685.0,23.3,23.42,23.28,23.42,9685.0
2015-09-10 13:30:00,23.42,23.45,23.34,23.35,18373.0,23.42,23.45,23.34,23.35,18373.0
2015-09-10 14:00:00,23.35,23.38,23.22,23.26,13148.0,23.35,23.38,23.22,23.26,13148.0
2015-09-10 14:30:00,23.26,23.29,23.14,23.18,16411.0,23.26,23.29,23.14,23.18,16411.0
2015-09-10 15:00:00,23.15,23.24,23.14,23.18,14025.0,23.15,23.24,23.14,23.18,14025.0
2015-09-10 15:30:00,23.18,23.24,23.15,23.19,70312.0,23.18,23.24,23.15,23.19,70312.0
2015-09-11 09:30:00,23.11,23.19,23.0,23.14,19189.0,23.11,23.19,23.0,23.14,19189.0
2015-09-11 10:00:00,23.13,23.27,23.13,23.26,11080.0,23.13,23.27,23.13,23.26,11080.0
2015-09-11 10:30:00,23.24,23.28,23.19,23.21,21926.0,23.24,23.28,23.19,23.21,21926.0
2015-09-11 11:00:00,23.21,23.27,23.2,23.26,24426.0,23.21,23.27,23.2,23.26,24426.0
2015-09-11 11:30:00,23.26,23.27,23.23,23.26,33059.0,23.26,23.27,23.23,23.26,33059.0
2015-09-11 12:00:00,23.26,23.31,23.25,23.29,69800.0,23.26,23.31,23.25,23.29,69800.0
2015-09-11 12:30:00,23.3,23.46,23.3,23.46,45300.0,23.3,23.46,23.3,23.46,45300.0
2015-09-11 13:00:00,23.48,23.6,23.44,23.6,25239.0,23.48,23.6,23.44,23.6,25239.0
2015-09-11 13:30:00,23.58,23.6,23.53,23.54,27889.0,23.58,23.6,23.53,23.54,27889.0
2015-09-11 14:00:00,23.52,23.53,23.4,23.47,10220.0,23.52,23.53,23.4,23.47,10220.0
2015-09-11 14:30:00,23.49,23.51,23.45,23.46,23468.0,23.49,23.51,23.45,23.46,23468.0
2015-09-11 15:00:00,23.47,23.47,23.42,23.42,16075.0,23.47,23.47,23.42,23.42,16075.0
2015-09-11 15:30:00,23.41,23.46,23.36,23.45,67131.0,23.41,23.46,23.36,23.45,67131.0
2015-09-14 09:30:00,24.21,24.22,23.6,24.01,100153.0,24.21,24.22,23.6,24.01,100153.0
2015-09-14 10:00:00,24.01,24.05,23.92,23.97,44994.0,24.01,24.05,23.92,23.97,44994.0
2015-09-14 10:30:00,23.97,24.13,23.97,24.01,48630.0,23.97,24.13,23.97,24.01,48630.0
2015-09-14 11:00:00,24.03,24.08,23.99,24.06,66269.0,24.03,24.08,23.99,24.06,66269.0
2015-09-14 11:30:00,24.05,24.06,23.97,24.02,29398.0,24.05,24.06,23.97,24.02,29398.0
2015-09-14 12:00:00,24.02,24.03,23.97,24.01,71850.0,24.02,24.03,23.97,24.01,71850.0
2015-09-14 12:30:00,24.0,24.12,24.0,24.06,28016.0,24.0,24.12,24.0,24.06,28016.0
2015-09-14 13:00:00,24.07,24.08,23.98,24.01,33945.0,24.07,24.08,23.98,24.01,33945.0
2015-09-14 13:30:00,24.01,24.16,24.0,24.16,53558.0,24.01,24.16,24.0,24.16,53558.0
2015-09-14 14:00:00,24.16,24.16,24.09,24.1,22358.0,24.16,24.16,24.09,24.1,22358.0
2015-09-14 14:30:00,24.1,24.12,24.06,24.09,27474.0,24.1,24.12,24.06,24.09,27474.0
2015-09-14 15:00:00,24.1,24.1,24.06,24.08,48836.0,24.1,24.1,24.06,24.08,48836.0
2015-09-14 15:30:00,24.08,24.13,24.07,24.13,92972.0,24.08,24.13,24.07,24.13,92972.0
2015-09-15 09:30:00,24.11,24.12,24.02,24.05,18320.0,24.11,24.12,24.02,24.05,18320.0
2015-09-15 10:00:00,24.06,24.06,24.0,24.01,19841.0,24.06,24.06,24.0,24.01,19841.0
2015-09-15 10:30:00,24.02,24.08,24.02,24.07,24395.0,24.02,24.08,24.02,24.07,24395.0
2015-09-15 11:00:00,24.06,24.07,23.98,24.02,24791.0,24.06,24.07,23.98,24.02,24791.0
2015-09-15 11:30:00,24.02,24.07,24.01,24.06,13317.0,24.02,24.07,24.01,24.06,13317.0
2015-09-15 12:00:00,24.05,24.13,24.05,24.08,13149.0,24.05,24.13,24.05,24.08,13149.0
2015-09-15 12:30:00,24.07,24.18,24.07,24.15,20425.0,24.07,24.18,24.07,24.15,20425.0
2015-09-15 13:00:00,24.14,24.16,24.11,24.14,17068.0,24.14,24.16,24.11,24.14,17068.0
2015-09-15 13:30:00,24.14,24.17,24.1,24.12,12001.0,24.14,24.17,24.1,24.12,12001.0
2015-09-15 14:00:00,24.11,24.14,24.02,24.02,49444.0,24.11,24.14,24.02,24.02,49444.0
2015-09-15 14:30:00,24.03,24.11,24.0,24.11,61820.0,24.03,24.11,24.0,24.11,61820.0
2015-09-15 15:00:00,24.11,24.21,24.1,24.18,30935.0,24.11,24.21,24.1,24.18,30935.0
2015-09-15 15:30:00,24.18,24.18,24.05,24.09,94297.0,24.18,24.18,24.05,24.09,94297.0
2015-09-16 09:30:00,24.13,24.13,23.84,24.03,10872.0,24.13,24.13,23.84,24.03,10872.0
2015-09-16 10:00:00,24.03,24.13,24.0,24.04,10300.0,24.03,24.13,24.0,24.04,10300.0
2015-09-16 10:30:00,24.05,24.07,23.99,24.07,13778.0,24.05,24.07,23.99,24.07,13778.0
2015-09-16 11:00:00,24.07,24.21,24.07,24.14,16920.0,24.07,24.21,24.07,24.14,16920.0
2015-09-16 11:30:00,24.14,24.15,24.06,24.15,13462.0,24.14,24.15,24.06,24.15,13462.0
2015-09-16 12:00:00,24.16,24.18,24.12,24.14,5882.0,24.16,24.18,24.12,24.14,5882.0
2015-09-16 12:30:00,24.14,24.2,24.14,24.17,6780.0,24.14,24.2,24.14,24.17,6780.0
2015-09-16 13:00:00,24.17,24.17,24.13,24.16,5000.0,24.17,24.17,24.13,24.16,5000.0
2015-09-16 13:30:00,24.15,24.2,24.14,24.2,11010.0,24.15,24.2,24.14,24.2,11010.0
2015-09-16 14:00:00,24.2,24.21,24.11,24.12,7911.0,24.2,24.21,24.11,24.12,7911.0
2015-09-16 14:30:00,24.12,24.15,24.11,24.14,17706.0,24.12,24.15,24.11,24.14,17706.0
2015-09-16 15:00:00,24.13,24.16,24.11,24.13,20488.0,24.13,24.16,24.11,24.13,20488.0
2015-09-16 15:30:00,24.13,24.17,24.11,24.15,38896.0,24.13,24.17,24.11,24.15,38896.0
2015-09-17 09:30:00,24.05,24.48,24.02,24.39,21899.0,24.05,24.48,24.02,24.39,21899.0
2015-09-17 10:00:00,24.41,24.51,24.34,24.43,22083.0,24.41,24.51,24.34,24.43,22083.0
2015-09-17 10:30:00,24.45,24.57,24.38,24.53,15512.0,24.45,24.57,24.38,24.53,15512.0
2015-09-17 11:00:00,24.53,24.61,24.53,24.55,18726.0,24.53,24.61,24.53,24.55,18726.0
2015-09-17 11:30:00,24.55,24.66,24.55,24.61,13906.0,24.55,24.66,24.55,24.61,13906.0
2015-09-17 12:00:00,24.59,24.63,24.53,24.61,13300.0,24.59,24.63,24.53,24.61,13300.0
2015-09-17 12:30:00,24.62,24.71,24.57,24.71,8885.0,24.62,24.71,24.57,24.71,8885.0
2015-09-17 13:00:00,24.68,24.69,24.54,24.54,22877.0,24.68,24.69,24.54,24.54,22877.0
2015-09-17 13:30:00,24.55,24.63,24.45,24.51,40661.0,24.55,24.63,24.45,24.51,40661.0
2015-09-17 14:00:00,24.55,24.74,24.3,24.74,32483.0,24.55,24.74,24.3,24.74,32483.0
2015-09-17 14:30:00,24.73,24.91,24.65,24.84,36521.0,24.73,24.91,24.65,24.84,36521.0
2015-09-17 15:00:00,24.86,24.87,24.6,24.66,66254.0,24.86,24.87,24.6,24.66,66254.0
2015-09-17 15:30:00,24.66,24.72,24.63,24.65,108819.0,24.66,24.72,24.63,24.65,108819.0
2015-09-18 09:30:00,24.32,24.78,24.32,24.58,66472.0,24.32,24.78,24.32,24.58,66472.0
2015-09-18 10:00:00,24.54,24.66,24.5,24.62,12219.0,24.54,24.66,24.5,24.62,12219.0
2015-09-18 10:30:00,24.62,24.66,24.59,24.66,13094.0,24.62,24.66,24.59,24.66,13094.0
2015-09-18 11:00:00,24.65,24.84,24.65,24.82,23201.0,24.65,24.84,24.65,24.82,23201.0
2015-09-18 11:30:00,24.82,24.83,24.69,24.71,14174.0,24.82,24.83,24.69,24.71,14174.0
2015-09-18 12:00:00,24.7,24.71,24.61,24.64,14966.0,24.7,24.71,24.61,24.64,14966.0
2015-09-18 12:30:00,24.63,24.65,24.59,24.63,7776.0,24.63,24.65,24.59,24.63,7776.0
2015-09-18 13:00:00,24.61,24.64,24.55,24.62,12211.0,24.61,24.64,24.55,24.62,12211.0
2015-09-18 13:30:00,24.64,24.66,24.57,24.66,16376.0,24.64,24.66,24.57,24.66,16376.0
2015-09-18 14:00:00,24.65,24.8,24.64,24.79,17376.0,24.65,24.8,24.64,24.79,17376.0
2015-09-18 14:30:00,24.79,24.83,24.69,24.75,19398.0,24.79,24.83,24.69,24.75,19398.0
2015-09-18 15:00:00,24.75,24.77,24.64,24.68,31733.0,24.75,24.77,24.64,24.68,31733.0
2015-09-18 15:30:00,24.67,24.69,24.57,24.68,91043.0,24.67,24.69,24.57,24.68,91043.0
2015-09-21 09:30:00,24.86,25.14,24.84,25.07,18267.0,24.86,25.14,24.84,25.07,18267.0
2015-09-21 10:00:00,25.05,25.08,24.97,25.02,14333.0,25.05,25.08,24.97,25.02,14333.0
2015-09-21 10:30:00,25.04,25.08,24.99,25.05,13552.0,25.04,25.08,24.99,25.05,13552.0
2015-09-21 11:00:00,25.05,25.09,24.99,25.09,15086.0,25.05,25.09,24.99,25.09,15086.0
2015-09-21 11:30:00,25.04,25.06,24.97,25.0,59959.0,25.04,25.06,24.97,25.0,59959.0
2015-09-21 12:00:00,24.99,25.0,24.72,24.78,24347.0,24.99,25.0,24.72,24.78,24347.0
2015-09-21 12:30:00,24.78,24.78,24.62,24.69,16889.0,24.78,24.78,24.62,24.69,16889.0
2015-09-21 13:00:00,24.69,24.89,24.68,24.8,33053.0,24.69,24.89,24.68,24.8,33053.0
2015-09-21 13:30:00,24.8,24.8,24.69,24.72,17204.0,24.8,24.8,24.69,24.72,17204.0
2015-09-21 14:00:00,24.72,24.76,24.64,24.73,14235.0,24.72,24.76,24.64,24.73,14235.0
2015-09-21 14:30:00,24.72,24.79,24.66,24.75,14331.0,24.72,24.79,24.66,24.75,14331.0
2015-09-21 15:00:00,24.75,24.82,24.7,24.71,27451.0,24.75,24.82,24.7,24.71,27451.0
2015-09-21 15:30:00,24.71,24.73,24.56,24.61,60844.0,24.71,24.73,24.56,24.61,60844.0
2015-09-22 09:30:00,24.54,24.75,23.86,24.38,80216.0,24.54,24.75,23.86,24.38,80216.0
2015-09-22 10:00:00,24.38,24.55,24.38,24.43,43849.0,24.38,24.55,24.38,24.43,43849.0
2015-09-22 10:30:00,24.4,24.42,24.17,24.2,19672.0,24.4,24.42,24.17,24.2,19672.0
2015-09-22 11:00:00,24.19,24.23,24.12,24.14,39200.0,24.19,24.23,24.12,24.14,39200.0
2015-09-22 11:30:00,24.13,24.15,24.04,24.08,10283.0,24.13,24.15,24.04,24.08,10283.0
2015-09-22 12:00:00,24.07,24.25,24.07,24.25,13226.0,24.07,24.25,24.07,24.25,13226.0
2015-09-22 12:30:00,24.22,24.26,24.12,24.19,14602.0,24.22,24.26,24.12,24.19,14602.0
2015-09-22 13:00:00,24.17,24.18,24.05,24.07,30111.0,24.17,24.18,24.05,24.07,30111.0
2015-09-22 13:30:00,24.08,24.1,24.01,24.01,10718.0,24.08,24.1,24.01,24.01,10718.0
2015-09-22 14:00:00,24.03,24.09,24.0,24.09,10911.0,24.03,24.09,24.0,24.09,10911.0
2015-09-22 14:30:00,24.08,24.09,24.01,24.03,18753.0,24.08,24.09,24.01,24.03,18753.0
2015-09-22 15:00:00,24.02,24.05,23.98,24.0,23538.0,24.02,24.05,23.98,24.0,23538.0
2015-09-22 15:30:00,24.0,24.09,23.99,24.08,68142.0,24.0,24.09,23.99,24.08,68142.0
2015-09-23 09:30:00,24.06,24.15,23.85,23.93,11196.0,24.06,24.15,23.85,23.93,11196.0
2015-09-23 10:00:00,23.96,24.03,23.81,23.87,18776.0,23.96,24.03,23.81,23.87,18776.0
2015-09-23 10:30:00,23.87,23.92,23.83,23.9,25255.0,23.87,23.92,23.83,23.9,25255.0
2015-09-23 11:00:00,23.91,23.95,23.74,23.84,104324.0,23.91,23.95,23.74,23.84,104324.0
2015-09-23 11:30:00,23.84,23.9,23.61,23.66,147999.0,23.84,23.9,23.61,23.66,147999.0
2015-09-23 12:00:00,23.69,23.8,23.43,23.79,126115.0,23.69,23.8,23.43,23.79,126115.0
2015-09-23 12:30:00,23.78,23.78,23.71,23.76,32268.0,23.78,23.78,23.71,23.76,32268.0
2015-09-23 13:00:00,23.76,23.77,23.66,23.66,29280.0,23.76,23.77,23.66,23.66,29280.0
2015-09-23 13:30:00,23.67,23.8,23.67,23.76,18693.0,23.67,23.8,23.67,23.76,18693.0
2015-09-23 14:00:00,23.76,23.86,23.65,23.67,26698.0,23.76,23.86,23.65,23.67,26698.0
2015-09-23 14:30:00,23.65,23.67,23.56,23.58,27218.0,23.65,23.67,23.56,23.58,27218.0
2015-09-23 15:00:00,23.59,23.73,23.54,23.73,29661.0,23.59,23.73,23.54,23.73,29661.0
2015-09-23 15:30:00,23.72,23.8,23.69,23.76,93353.0,23.72,23.8,23.69,23.76,93353.0
2015-09-24 09:30:00,23.6,23.68,23.52,23.6,11063.0,23.6,23.68,23.52,23.6,11063.0
2015-09-24 10:00:00,23.65,23.65,23.43,23.44,11030.0,23.65,23.65,23.43,23.44,11030.0
2015-09-24 10:30:00,23.44,23.61,23.38,23.59,91668.0,23.44,23.61,23.38,23.59,91668.0
2015-09-24 11:00:00,23.6,23.66,23.56,23.64,24525.0,23.6,23.66,23.56,23.64,24525.0
2015-09-24 11:30:00,23.63,23.7,23.62,23.69,28603.0,23.63,23.7,23.62,23.69,28603.0
2015-09-24 12:00:00,23.69,23.69,23.65,23.68,21469.0,23.69,23.69,23.65,23.68,21469.0
2015-09-24 12:30:00,23.69,23.9,23.69,23.87,40828.0,23.69,23.9,23.69,23.87,40828.0
2015-09-24 13:00:00,23.87,23.87,23.74,23.74,8243.0,23.87,23.87,23.74,23.74,8243.0
2015-09-24 13:30:00,23.75,23.78,23.72,23.73,28399.0,23.75,23.78,23.72,23.73,28399.0
2015-09-24 14:00:00,23.73,23.78,23.7,23.73,13823.0,23.73,23.78,23.7,23.73,13823.0
2015-09-24 14:30:00,23.73,23.88,23.72,23.8,20674.0,23.73,23.88,23.72,23.8,20674.0
2015-09-24 15:00:00,23.8,24.0,23.76,23.94,61135.0,23.8,24.0,23.76,23.94,61135.0
2015-09-24 15:30:00,23.93,24.0,23.62,23.63,298726.0,23.93,24.0,23.62,23.63,298726.0
2015-09-25 09:30:00,23.79,23.79,23.47,23.47,35088.0,23.79,23.79,23.47,23.47,35088.0
2015-09-25 10:00:00,23.49,23.52,23.3,23.32,21036.0,23.49,23.52,23.3,23.32,21036.0
2015-09-25 10:30:00,23.3,23.33,23.06,23.14,58737.0,23.3,23.33,23.06,23.14,58737.0
2015-09-25 11:00:00,23.14,23.14,22.98,22.98,42951.0,23.14,23.14,22.98,22.98,42951.0
2015-09-25 11:30:00,22.95,22.96,22.74,22.84,43304.0,22.95,22.96,22.74,22.84,43304.0
2015-09-25 12:00:00,22.84,22.87,22.62,22.78,23081.0,22.84,22.87,22.62,22.78,23081.0
2015-09-25 12:30:00,22.8,22.8,22.65,22.71,12060.0,22.8,22.8,22.65,22.71,12060.0
2015-09-25 13:00:00,22.71,22.72,22.57,22.59,29976.0,22.71,22.72,22.57,22.59,29976.0
2015-09-25 13:30:00,22.6,22.63,22.55,22.6,29883.0,22.6,22.63,22.55,22.6,29883.0
2015-09-25 14:00:00,22.61,22.61,22.26,22.26,38045.0,22.61,22.61,22.26,22.26,38045.0
2015-09-25 14:30:00,22.25,22.36,21.96,22.08,45290.0,22.25,22.36,21.96,22.08,45290.0
2015-09-25 15:00:00,22.09,22.09,21.84,21.96,121137.0,22.09,22.09,21.84,21.96,121137.0
2015-09-25 15:30:00,21.95,22.17,21.91,22.12,205803.0,21.95,22.17,21.91,22.12,205803.0
2015-09-28 09:30:00,22.11,22.2,21.77,22.05,63011.0,22.11,22.2,21.77,22.05,63011.0
2015-09-28 10:00:00,22.05,22.06,21.63,21.78,73470.0,22.05,22.06,21.63,21.78,73470.0
2015-09-28 10:30:00,21.76,22.05,21.66,22.05,46386.0,21.76,22.05,21.66,22.05,46386.0
2015-09-28 11:00:00,22.01,22.02,21.71,21.75,25302.0,22.01,22.02,21.71,21.75,25302.0
2015-09-28 11:30:00,21.75,21.91,21.72,21.73,48333.0,21.75,21.91,21.72,21.73,48333.0
2015-09-28 12:00:00,21.72,21.73,21.59,21.7,22878.0,21.72,21.73,21.59,21.7,22878.0
2015-09-28 12:30:00,21.69,21.69,21.34,21.36,28351.0,21.69,21.69,21.34,21.36,28351.0
2015-09-28 13:00:00,21.33,21.37,21.2,21.26,49777.0,21.33,21.37,21.2,21.26,49777.0
2015-09-28 13:30:00,21.27,21.35,21.23,21.23,22455.0,21.27,21.35,21.23,21.23,22455.0
2015-09-28 14:00:00,21.22,21.32,21.09,21.32,29246.0,21.22,21.32,21.09,21.32,29246.0
2015-09-28 14:30:00,21.31,21.37,21.23,21.26,22945.0,21.31,21.37,21.23,21.26,22945.0
2015-09-28 15:00:00,21.26,21.29,21.24,21.25,24117.0,21.26,21.29,21.24,21.25,24117.0
2015-09-28 15:30:00,21.25,21.35,21.23,21.24,127640.0,21.25,21.35,21.23,21.24,127640.0
2015-09-29 09:30:00,21.27,21.31,21.0,21.24,33640.0,21.27,21.31,21.0,21.24,33640.0
2015-09-29 10:00:00,21.25,21.35,21.09,21.3,73099.0,21.25,21.35,21.09,21.3,73099.0
2015-09-29 10:30:00,21.29,21.33,21.15,21.18,50787.0,21.29,21.33,21.15,21.18,50787.0
2015-09-29 11:00:00,21.17,21.21,20.95,20.98,66383.0,21.17,21.21,20.95,20.98,66383.0
2015-09-29 11:30:00,20.97,21.23,20.88,21.12,28193.0,20.97,21.23,20.88,21.12,28193.0
2015-09-29 12:00:00,21.12,21.19,21.08,21.19,40294.0,21.12,21.19,21.08,21.19,40294.0
2015-09-29 12:30:00,21.18,21.22,21.14,21.18,23681.0,21.18,21.22,21.14,21.18,23681.0
2015-09-29 13:00:00,21.17,21.29,21.17,21.26,34447.0,21.17,21.29,21.17,21.26,34447.0
2015-09-29 13:30:00,21.25,21.26,21.19,21.21,23484.0,21.25,21.26,21.19,21.21,23484.0
2015-09-29 14:00:00,21.21,21.21,21.04,21.17,40282.0,21.21,21.21,21.04,21.17,40282.0
2015-09-29 14:30:00,21.13,21.16,21.05,21.05,16616.0,21.13,21.16,21.05,21.05,16616.0
2015-09-29 15:00:00,21.04,21.05,20.87,20.88,23052.0,21.04,21.05,20.87,20.88,23052.0
2015-09-29 15:30:00,20.89,21.04,20.88,20.99,115047.0,20.89,21.04,20.88,20.99,115047.0
2015-09-30 09:30:00,21.18,21.39,21.07,21.1,67694.0,21.18,21.39,21.07,21.1,67694.0
2015-09-30 10:00:00,21.1,21.16,21.04,21.13,37810.0,21.1,21.16,21.04,21.13,37810.0
2015-09-30 10:30:00,21.16,21.2,21.07,21.1,28784.0,21.16,21.2,21.07,21.1,28784.0
2015-09-30 11:00:00,21.09,21.1,20.89,20.93,40557.0,21.09,21.1,20.89,20.93,40557.0
2015-09-30 11:30:00,20.92,20.92,20.78,20.79,60664.0,20.92,20.92,20.78,20.79,60664.0
2015-09-30 12:00:00,20.79,20.85,20.68,20.76,26680.0,20.79,20.85,20.68,20.76,26680.0
2015-09-30 12:30:00,20.76,20.83,20.73,20.73,15435.0,20.76,20.83,20.73,20.73,15435.0
2015-09-30 13:00:00,20.75,20.78,20.71,20.75,40956.0,20.75,20.78,20.71,20.75,40956.0
2015-09-30 13:30:00,20.75,20.78,20.66,20.74,119534.0,20.75,20.78,20.66,20.74,119534.0
2015-09-30 14:00:00,20.72,20.99,20.67,20.99,501932.0,20.72,20.99,20.67,20.99,501932.0
2015-09-30 14:30:00,20.99,21.0,20.92,21.0,38226.0,20.99,21.0,20.92,21.0,38226.0
2015-09-30 15:00:00,20.99,21.0,20.85,20.87,53740.0,20.99,21.0,20.85,20.87,53740.0
2015-09-30 15:30:00,20.86,20.88,20.63,20.65,192889.0,20.86,20.88,20.63,20.65,192889.0
2015-10-01 09:30:00,20.75,20.86,20.48,20.71,85893.0,20.75,20.86,20.48,20.71,85893.0
2015-10-01 10:00:00,20.69,21.03,20.69,20.8,37625.0,20.69,21.03,20.69,20.8,37625.0
2015-10-01 10:30:00,20.83,21.03,20.81,20.81,80377.0,20.83,21.03,20.81,20.81,80377.0
2015-10-01 11:00:00,20.8,20.89,20.66,20.69,18971.0,20.8,20.89,20.66,20.69,18971.0
2015-10-01 11:30:00,20.69,20.75,20.58,20.59,17380.0,20.69,20.75,20.58,20.59,17380.0
2015-10-01 12:00:00,20.58,20.59,20.51,20.59,13978.0,20.58,20.59,20.51,20.59,13978.0
2015-10-01 12:30:00,20.59,20.66,20.58,20.64,11712.0,20.59,20.66,20.58,20.64,11712.0
2015-10-01 13:00:00,20.63,20.66,20.54,20.57,10042.0,20.63,20.66,20.54,20.57,10042.0
2015-10-01 13:30:00,20.6,20.67,20.55,20.67,21247.0,20.6,20.67,20.55,20.67,21247.0
2015-10-01 14:00:00,20.68,20.8,20.65,20.8,33712.0,20.68,20.8,20.65,20.8,33712.0
2015-10-01 14:30:00,20.81,20.91,20.8,20.9,24384.0,20.81,20.91,20.8,20.9,24384.0
2015-10-01 15:00:00,20.92,20.97,20.8,20.81,61937.0,20.92,20.97,20.8,20.81,61937.0
2015-10-01 15:30:00,20.8,20.92,20.75,20.89,153637.0,20.8,20.92,20.75,20.89,153637.0
2015-10-02 09:30:00,20.7,20.92,20.7,20.89,29613.0,20.7,20.92,20.7,20.89,29613.0
2015-10-02 10:00:00,20.87,20.99,20.81,20.89,8200.0,20.87,20.99,20.81,20.89,8200.0
2015-10-02 10:30:00,20.92,21.11,20.91,20.97,29312.0,20.92,21.11,20.91,20.97,29312.0
2015-10-02 11:00:00,20.99,21.02,20.9,20.95,18104.0,20.99,21.02,20.9,20.95,18104.0
2015-10-02 11:30:00,20.96,21.03,20.85,21.01,32642.0,20.96,21.03,20.85,21.01,32642.0
2015-10-02 12:00:00,21.01,21.12,20.98,21.06,19530.0,21.01,21.12,20.98,21.06,19530.0
2015-10-02 12:30:00,21.07,21.15,21.04,21.09,15049.0,21.07,21.15,21.04,21.09,15049.0
2015-10-02 13:00:00,21.08,21.11,21.05,21.09,31871.0,21.08,21.11,21.05,21.09,31871.0
2015-10-02 13:30:00,21.09,21.12,21.01,21.02,22296.0,21.09,21.12,21.01,21.02,22296.0
2015-10-02 14:00:00,21.02,21.11,20.98,21.08,27885.0,21.02,21.11,20.98,21.08,27885.0
2015-10-02 14:30:00,21.08,21.1,21.02,21.03,28721.0,21.08,21.1,21.02,21.03,28721.0
2015-10-02 15:00:00,21.02,21.22,21.01,21.22,19076.0,21.02,21.22,21.01,21.22,19076.0
2015-10-02 15:30:00,21.21,21.41,21.14,21.38,94701.0,21.21,21.41,21.14,21.38,94701.0
2015-10-05 09:30:00,21.52,21.57,21.29,21.37,24916.0,21.52,21.57,21.29,21.37,24916.0
2015-10-05 10:00:00,21.36,21.64,21.34,21.6,39626.0,21.36,21.64,21.34,21.6,39626.0
2015-10-05 10:30:00,21.61,21.63,21.38,21.42,62052.0,21.61,21.63,21.38,21.42,62052.0
2015-10-05 11:00:00,21.41,21.54,21.3,21.3,78710.0,21.41,21.54,21.3,21.3,78710.0
2015-10-05 11:30:00,21.32,21.39,21.25,21.35,26461.0,21.32,21.39,21.25,21.35,26461.0
2015-10-05 12:00:00,21.38,21.45,21.31,21.31,36506.0,21.38,21.45,21.31,21.31,36506.0
2015-10-05 12:30:00,21.34,21.4,21.3,21.33,19867.0,21.34,21.4,21.3,21.33,19867.0
2015-10-05 13:00:00,21.34,21.47,21.33,21.43,24639.0,21.34,21.47,21.33,21.43,24639.0
2015-10-05 13:30:00,21.43,21.59,21.43,21.58,21857.0,21.43,21.59,21.43,21.58,21857.0
2015-10-05 14:00:00,21.58,21.6,21.52,21.58,9200.0,21.58,21.6,21.52,21.58,9200.0
2015-10-05 14:30:00,21.58,21.61,21.51,21.52,99888.0,21.58,21.61,21.51,21.52,99888.0
2015-10-05 15:00:00,21.52,21.58,21.5,21.56,51308.0,21.52,21.58,21.5,21.56,51308.0
2015-10-05 15:30:00,21.55,21.65,21.55,21.6,63709.0,21.55,21.65,21.55,21.6,63709.0
2015-10-06 09:30:00,21.54,22.08,21.38,21.7,15630.0,21.54,22.08,21.38,21.7,15630.0
2015-10-06 10:00:00,21.72,21.79,21.66,21.72,42463.0,21.72,21.79,21.66,21.72,42463.0
2015-10-06 10:30:00,21.72,21.8,21.7,21.73,50052.0,21.72,21.8,21.7,21.73,50052.0
2015-10-06 11:00:00,21.74,21.76,21.51,21.53,47140.0,21.74,21.76,21.51,21.53,47140.0
2015-10-06 11:30:00,21.53,21.54,21.44,21.51,107453.0,21.53,21.54,21.44,21.51,107453.0
2015-10-06 12:00:00,21.51,21.55,21.48,21.53,31223.0,21.51,21.55,21.48,21.53,31223.0
2015-10-06 12:30:00,21.51,21.64,21.48,21.64,44774.0,21.51,21.64,21.48,21.64,44774.0
2015-10-06 13:00:00,21.63,21.74,21.59,21.73,33397.0,21.63,21.74,21.59,21.73,33397.0
2015-10-06 13:30:00,21.71,21.72,21.66,21.71,23479.0,21.71,21.72,21.66,21.71,23479.0
2015-10-06 14:00:00,21.7,21.79,21.67,21.79,27591.0,21.7,21.79,21.67,21.79,27591.0
2015-10-06 14:30:00,21.77,21.81,21.74,21.78,31569.0,21.77,21.81,21.74,21.78,31569.0
2015-10-06 15:00:00,21.78,21.8,21.75,21.78,22531.0,21.78,21.8,21.75,21.78,22531.0
2015-10-06 15:30:00,21.78,21.8,21.65,21.67,91979.0,21.78,21.8,21.65,21.67,91979.0
2015-10-07 09:30:00,21.73,21.86,21.5,21.82,17429.0,21.73,21.86,21.5,21.82,17429.0
2015-10-07 10:00:00,21.8,21.99,21.72,21.97,32144.0,21.8,21.99,21.72,21.97,32144.0
2015-10-07 10:30:00,21.98,22.11,21.87,21.96,55931.0,21.98,22.11,21.87,21.96,55931.0
2015-10-07 11:00:00,21.93,22.05,21.87,21.93,61557.0,21.93,22.05,21.87,21.93,61557.0
2015-10-07 11:30:00,21.9,22.07,21.86,22.03,26755.0,21.9,22.07,21.86,22.03,26755.0
2015-10-07 12:00:00,22.03,22.03,21.86,21.99,28742.0,22.03,22.03,21.86,21.99,28742.0
2015-10-07 12:30:00,21.99,22.12,21.97,22.08,26310.0,21.99,22.12,21.97,22.08,26310.0
2015-10-07 13:00:00,22.08,22.23,22.07,22.13,34254.0,22.08,22.23,22.07,22.13,34254.0
2015-10-07 13:30:00,22.15,22.3,22.15,22.3,24750.0,22.15,22.3,22.15,22.3,24750.0
2015-10-07 14:00:00,22.3,22.45,22.07,22.11,41220.0,22.3,22.45,22.07,22.11,41220.0
2015-10-07 14:30:00,22.11,22.24,22.1,22.13,29997.0,22.11,22.24,22.1,22.13,29997.0
2015-10-07 15:00:00,22.15,22.25,22.13,22.19,44633.0,22.15,22.25,22.13,22.19,44633.0
2015-10-07 15:30:00,22.19,22.22,22.09,22.17,108667.0,22.19,22.22,22.09,22.17,108667.0
2015-10-08 09:30:00,22.1,22.57,22.02,22.04,20079.0,22.1,22.57,22.02,22.04,20079.0
2015-10-08 10:00:00,22.05,22.13,22.01,22.04,18016.0,22.05,22.13,22.01,22.04,18016.0
2015-10-08 10:30:00,22.05,22.11,22.02,22.04,35711.0,22.05,22.11,22.02,22.04,35711.0
2015-10-08 11:00:00,22.07,22.09,22.01,22.05,76202.0,22.07,22.09,22.01,22.05,76202.0
2015-10-08 11:30:00,22.05,22.09,22.04,22.06,49017.0,22.05,22.09,22.04,22.06,49017.0
2015-10-08 12:00:00,22.07,22.08,22.01,22.01,23411.0,22.07,22.08,22.01,22.01,23411.0
2015-10-08 12:30:00,22.01,22.15,22.0,22.13,31710.0,22.01,22.15,22.0,22.13,31710.0
2015-10-08 13:00:00,22.13,22.2,22.09,22.2,30943.0,22.13,22.2,22.09,22.2,30943.0
2015-10-08 13:30:00,22.19,22.27,22.18,22.26,24932.0,22.19,22.27,22.18,22.26,24932.0
2015-10-08 14:00:00,22.25,22.43,22.21,22.43,54897.0,22.25,22.43,22.21,22.43,54897.0
2015-10-08 14:30:00,22.43,22.57,22.43,22.49,43250.0,22.43,22.57,22.43,22.49,43250.0
2015-10-08 15:00:00,22.5,22.62,22.5,22.58,73069.0,22.5,22.62,22.5,22.58,73069.0
2015-10-08 15:30:00,22.58,22.61,22.38,22.47,169226.0,22.58,22.61,22.38,22.47,169226.0
2015-10-09 09:30:00,22.37,22.41,21.73,21.83,373253.0,22.37,22.41,21.73,21.83,373253.0
2015-10-09 10:00:00,21.87,22.04,21.75,22.0,352879.0,21.87,22.04,21.75,22.0,352879.0
2015-10-09 10:30:00,22.01,22.1,21.94,22.04,47343.0,22.01,22.1,21.94,22.04,47343.0
2015-10-09 11:00:00,22.05,22.34,22.05,22.24,41644.0,22.05,22.34,22.05,22.24,41644.0
2015-10-09 11:30:00,22.21,22.26,21.95,22.05,91494.0,22.21,22.26,21.95,22.05,91494.0
2015-10-09 12:00:00,22.05,22.15,22.04,22.11,24863.0,22.05,22.15,22.04,22.11,24863.0
2015-10-09 12:30:00,22.09,22.25,22.06,22.23,52536.0,22.09,22.25,22.06,22.23,52536.0
2015-10-09 13:00:00,22.25,22.62,22.25,22.55,116147.0,22.25,22.62,22.25,22.55,116147.0
2015-10-09 13:30:00,22.53,22.58,22.39,22.41,21625.0,22.53,22.58,22.39,22.41,21625.0
2015-10-09 14:00:00,22.4,22.64,22.38,22.47,41282.0,22.4,22.64,22.38,22.47,41282.0
2015-10-09 14:30:00,22.46,22.5,22.39,22.45,33708.0,22.46,22.5,22.39,22.45,33708.0
2015-10-09 15:00:00,22.46,22.6,22.45,22.6,43241.0,22.46,22.6,22.45,22.6,43241.0
2015-10-09 15:30:00,22.6,22.75,22.6,22.69,244259.0,22.6,22.75,22.6,22.69,244259.0
2015-10-12 09:30:00,22.7,22.8,22.55,22.7,79501.0,22.7,22.8,22.55,22.7,79501.0
2015-10-12 10:00:00,22.7,22.74,22.64,22.7,41750.0,22.7,22.74,22.64,22.7,41750.0
2015-10-12 10:30:00,22.7,22.73,22.55,22.64,133850.0,22.7,22.73,22.55,22.64,133850.0
2015-10-12 11:00:00,22.6,22.76,22.6,22.73,42042.0,22.6,22.76,22.6,22.73,42042.0
2015-10-12 11:30:00,22.76,22.79,22.68,22.77,21608.0,22.76,22.79,22.68,22.77,21608.0
2015-10-12 12:00:00,22.77,22.89,22.76,22.83,79620.0,22.77,22.89,22.76,22.83,79620.0
2015-10-12 12:30:00,22.83,22.9,22.82,22.89,18691.0,22.83,22.9,22.82,22.89,18691.0
2015-10-12 13:00:00,22.87,22.94,22.86,22.92,13200.0,22.87,22.94,22.86,22.92,13200.0
2015-10-12 13:30:00,22.91,23.03,22.9,23.02,46160.0,22.91,23.03,22.9,23.02,46160.0
2015-10-12 14:00:00,23.03,23.09,23.0,23.05,46335.0,23.03,23.09,23.0,23.05,46335.0
2015-10-12 14:30:00,23.04,23.25,23.0,23.0,90513.0,23.04,23.25,23.0,23.0,90513.0
2015-10-12 15:00:00,23.0,23.09,22.99,23.08,46355.0,23.0,23.09,22.99,23.08,46355.0
2015-10-12 15:30:00,23.08,23.12,23.01,23.02,136983.0,23.08,23.12,23.01,23.02,136983.0
2015-10-13 09:30:00,22.92,23.1,22.83,22.94,31049.0,22.92,23.1,22.83,22.94,31049.0
2015-10-13 10:00:00,22.94,23.06,22.93,22.96,26400.0,22.94,23.06,22.93,22.96,26400.0
2015-10-13 10:30:00,22.95,23.01,22.9,23.01,28361.0,22.95,23.01,22.9,23.01,28361.0
2015-10-13 11:00:00,23.0,23.0,22.92,22.95,36734.0,23.0,23.0,22.92,22.95,36734.0
2015-10-13 11:30:00,22.95,23.03,22.93,23.0,34182.0,22.95,23.03,22.93,23.0,34182.0
2015-10-13 12:00:00,23.0,23.04,23.0,23.01,28187.0,23.0,23.04,23.0,23.01,28187.0
2015-10-13 12:30:00,23.0,23.04,22.99,23.0,19791.0,23.0,23.04,22.99,23.0,19791.0
2015-10-13 13:00:00,23.0,23.03,23.0,23.03,42825.0,23.0,23.03,23.0,23.03,42825.0
2015-10-13 13:30:00,23.02,23.03,22.99,23.0,85943.0,23.02,23.03,22.99,23.0,85943.0
2015-10-13 14:00:00,23.01,23.03,22.99,23.02,56740.0,23.01,23.03,22.99,23.02,56740.0
2015-10-13 14:30:00,23.02,23.05,22.99,23.04,71533.0,23.02,23.05,22.99,23.04,71533.0
2015-10-13 15:00:00,23.03,23.05,22.92,22.93,43043.0,23.03,23.05,22.92,22.93,43043.0
2015-10-13 15:30:00,22.92,22.96,22.84,22.91,136903.0,22.92,22.96,22.84,22.91,136903.0
2015-10-14 09:30:00,22.92,22.93,22.8,22.86,10869.0,22.92,22.93,22.8,22.86,10869.0
2015-10-14 10:00:00,22.83,22.83,22.54,22.63,35207.0,22.83,22.83,22.54,22.63,35207.0
2015-10-14 10:30:00,22.64,22.68,22.58,22.66,41957.0,22.64,22.68,22.58,22.66,41957.0
2015-10-14 11:00:00,22.65,22.74,22.63,22.71,22603.0,22.65,22.74,22.63,22.71,22603.0
2015-10-14 11:30:00,22.7,22.76,22.65,22.68,31954.0,22.7,22.76,22.65,22.68,31954.0
2015-10-14 12:00:00,22.68,22.8,22.63,22.73,39050.0,22.68,22.8,22.63,22.73,39050.0
2015-10-14 12:30:00,22.74,22.83,22.7,22.81,9710.0,22.74,22.83,22.7,22.81,9710.0
2015-10-14 13:00:00,22.83,22.89,22.77,22.79,11819.0,22.83,22.89,22.77,22.79,11819.0
2015-10-14 13:30:00,22.79,22.82,22.75,22.77,10547.0,22.79,22.82,22.75,22.77,10547.0
2015-10-14 14:00:00,22.8,22.82,22.71,22.74,20022.0,22.8,22.82,22.71,22.74,20022.0
2015-10-14 14:30:00,22.74,22.79,22.73,22.78,67325.0,22.74,22.79,22.73,22.78,67325.0
2015-10-14 15:00:00,22.77,22.85,22.72,22.73,106929.0,22.77,22.85,22.72,22.73,106929.0
2015-10-14 15:30:00,22.74,22.76,22.66,22.72,168253.0,22.74,22.76,22.66,22.72,168253.0
2015-10-15 09:30:00,22.87,22.87,22.74,22.86,42184.0,22.87,22.87,22.74,22.86,42184.0
2015-10-15 10:00:00,22.86,22.89,22.78,22.82,83220.0,22.86,22.89,22.78,22.82,83220.0
2015-10-15 10:30:00,22.83,22.87,22.8,22.82,50402.0,22.83,22.87,22.8,22.82,50402.0
2015-10-15 11:00:00,22.82,22.89,22.8,22.85,52073.0,22.82,22.89,22.8,22.85,52073.0
2015-10-15 11:30:00,22.85,22.91,22.8,22.82,62418.0,22.85,22.91,22.8,22.82,62418.0
2015-10-15 12:00:00,22.82,22.91,22.8,22.89,14208.0,22.82,22.91,22.8,22.89,14208.0
2015-10-15 12:30:00,22.9,22.97,22.9,22.95,21936.0,22.9,22.97,22.9,22.95,21936.0
2015-10-15 13:00:00,22.96,23.02,22.94,22.99,13489.0,22.96,23.02,22.94,22.99,13489.0
2015-10-15 13:30:00,22.96,23.0,22.83,22.89,128985.0,22.96,23.0,22.83,22.89,128985.0
2015-10-15 14:00:00,22.9,23.13,22.9,23.11,27689.0,22.9,23.13,22.9,23.11,27689.0
2015-10-15 14:30:00,23.11,23.23,23.11,23.22,45540.0,23.11,23.23,23.11,23.22,45540.0
2015-10-15 15:00:00,23.22,23.29,23.22,23.26,31933.0,23.22,23.29,23.22,23.26,31933.0
2015-10-15 15:30:00,23.26,23.35,23.25,23.32,80025.0,23.26,23.35,23.25,23.32,80025.0
2015-10-16 09:30:00,23.36,23.51,23.22,23.27,32242.0,23.36,23.51,23.22,23.27,32242.0
2015-10-16 10:00:00,23.28,23.4,23.27,23.37,68769.0,23.28,23.4,23.27,23.37,68769.0
2015-10-16 10:30:00,23.37,23.54,23.35,23.42,26540.0,23.37,23.54,23.35,23.42,26540.0
2015-10-16 11:00:00,23.44,23.45,23.35,23.35,11525.0,23.44,23.45,23.35,23.35,11525.0
2015-10-16 11:30:00,23.33,23.35,23.27,23.34,11220.0,23.33,23.35,23.27,23.34,11220.0
2015-10-16 12:00:00,23.32,23.32,23.19,23.19,14482.0,23.32,23.32,23.19,23.19,14482.0
2015-10-16 12:30:00,23.2,23.21,23.12,23.18,44987.0,23.2,23.21,23.12,23.18,44987.0
2015-10-16 13:00:00,23.18,23.18,23.12,23.15,18746.0,23.18,23.18,23.12,23.15,18746.0
2015-10-16 13:30:00,23.14,23.18,23.13,23.15,5985.0,23.14,23.18,23.13,23.15,5985.0
2015-10-16 14:00:00,23.14,23.2,23.11,23.2,25853.0,23.14,23.2,23.11,23.2,25853.0
2015-10-16 14:30:00,23.19,23.36,23.16,23.34,18667.0,23.19,23.36,23.16,23.34,18667.0
2015-10-16 15:00:00,23.33,23.37,23.31,23.35,29712.0,23.33,23.37,23.31,23.35,29712.0
2015-10-16 15:30:00,23.36,23.38,23.24,23.25,139833.0,23.36,23.38,23.24,23.25,139833.0
2015-10-19 09:30:00,23.07,23.24,23.02,23.24,24812.0,23.07,23.24,23.02,23.24,24812.0
2015-10-19 10:00:00,23.27,23.27,23.04,23.1,13530.0,23.27,23.27,23.04,23.1,13530.0
2015-10-19 10:30:00,23.08,23.27,23.01,23.27,12561.0,23.08,23.27,23.01,23.27,12561.0
2015-10-19 11:00:00,23.31,23.32,23.25,23.32,8012.0,23.31,23.32,23.25,23.32,8012.0
2015-10-19 11:30:00,23.33,23.51,23.32,23.47,14044.0,23.33,23.51,23.32,23.47,14044.0
2015-10-19 12:00:00,23.5,23.51,23.35,23.41,41179.0,23.5,23.51,23.35,23.41,41179.0
2015-10-19 12:30:00,23.4,23.42,23.22,23.22,9854.0,23.4,23.42,23.22,23.22,9854.0
2015-10-19 13:00:00,23.26,23.33,23.23,23.23,16414.0,23.26,23.33,23.23,23.23,16414.0
2015-10-19 13:30:00,23.22,23.23,23.08,23.21,15230.0,23.22,23.23,23.08,23.21,15230.0
2015-10-19 14:00:00,23.22,23.33,23.2,23.26,30218.0,23.22,23.33,23.2,23.26,30218.0
2015-10-19 14:30:00,23.27,23.28,23.21,23.26,11793.0,23.27,23.28,23.21,23.26,11793.0
2015-10-19 15:00:00,23.26,23.28,23.19,23.19,31447.0,23.26,23.28,23.19,23.19,31447.0
2015-10-19 15:30:00,23.18,23.28,23.08,23.25,154699.0,23.18,23.28,23.08,23.25,154699.0
2015-10-20 09:30:00,23.14,23.14,23.01,23.03,42949.0,23.14,23.14,23.01,23.03,42949.0
2015-10-20 10:00:00,23.02,23.04,22.65,22.65,115751.0,23.02,23.04,22.65,22.65,115751.0
2015-10-20 10:30:00,22.65,22.66,22.55,22.56,25051.0,22.65,22.66,22.55,22.56,25051.0
2015-10-20 11:00:00,22.56,22.67,22.56,22.65,25173.0,22.56,22.67,22.56,22.65,25173.0
2015-10-20 11:30:00,22.66,22.67,22.6,22.66,16603.0,22.66,22.67,22.6,22.66,16603.0
2015-10-20 12:00:00,22.65,22.68,22.56,22.62,15886.0,22.65,22.68,22.56,22.62,15886.0
2015-10-20 12:30:00,22.6,22.6,22.47,22.57,10570.0,22.6,22.6,22.47,22.57,10570.0
2015-10-20 13:00:00,22.54,22.56,22.5,22.53,14496.0,22.54,22.56,22.5,22.53,14496.0
2015-10-20 13:30:00,22.52,22.53,22.39,22.41,27769.0,22.52,22.53,22.39,22.41,27769.0
2015-10-20 14:00:00,22.39,22.46,22.36,22.44,42403.0,22.39,22.46,22.36,22.44,42403.0
2015-10-20 14:30:00,22.44,22.59,22.44,22.57,24011.0,22.44,22.59,22.44,22.57,24011.0
2015-10-20 15:00:00,22.57,22.61,22.53,22.56,16514.0,22.57,22.61,22.53,22.56,16514.0
2015-10-20 15:30:00,22.55,22.58,22.51,22.55,63894.0,22.55,22.58,22.51,22.55,63894.0
2015-10-21 09:30:00,22.51,22.57,22.21,22.23,63620.0,22.51,22.57,22.21,22.23,63620.0
2015-10-21 10:00:00,22.23,22.23,21.81,21.86,38489.0,22.23,22.23,21.81,21.86,38489.0
2015-10-21 10:30:00,21.88,22.09,21.63,21.99,86396.0,21.88,22.09,21.63,21.99,86396.0
2015-10-21 11:00:00,22.0,22.02,21.74,21.86,35445.0,22.0,22.02,21.74,21.86,35445.0
2015-10-21 11:30:00,21.85,22.11,21.85,21.99,25750.0,21.85,22.11,21.85,21.99,25750.0
2015-10-21 12:00:00,21.96,22.02,21.79,21.84,30493.0,21.96,22.02,21.79,21.84,30493.0
2015-10-21 12:30:00,21.84,21.85,21.56,21.71,50606.0,21.84,21.85,21.56,21.71,50606.0
2015-10-21 13:00:00,21.71,21.71,21.5,21.52,12176.0,21.71,21.71,21.5,21.52,12176.0
2015-10-21 13:30:00,21.48,21.61,21.43,21.54,14611.0,21.48,21.61,21.43,21.54,14611.0
2015-10-21 14:00:00,21.54,21.72,21.53,21.71,22298.0,21.54,21.72,21.53,21.71,22298.0
2015-10-21 14:30:00,21.71,21.82,21.68,21.75,32092.0,21.71,21.82,21.68,21.75,32092.0
2015-10-21 15:00:00,21.76,21.91,21.76,21.82,102829.0,21.76,21.91,21.76,21.82,102829.0
2015-10-21 15:30:00,21.82,21.91,21.75,21.76,116390.0,21.82,21.91,21.75,21.76,116390.0
2015-10-22 09:30:00,21.82,21.83,21.37,21.65,85030.0,21.82,21.83,21.37,21.65,85030.0
2015-10-22 10:00:00,21.67,21.78,21.61,21.65,50716.0,21.67,21.78,21.61,21.65,50716.0
2015-10-22 10:30:00,21.66,21.72,21.62,21.68,85377.0,21.66,21.72,21.62,21.68,85377.0
2015-10-22 11:00:00,21.69,21.71,21.44,21.48,19908.0,21.69,21.71,21.44,21.48,19908.0
2015-10-22 11:30:00,21.49,21.49,21.29,21.38,19668.0,21.49,21.49,21.29,21.38,19668.0
2015-10-22 12:00:00,21.37,21.42,21.26,21.34,46287.0,21.37,21.42,21.26,21.34,46287.0
2015-10-22 12:30:00,21.34,21.39,21.28,21.3,18449.0,21.34,21.39,21.28,21.3,18449.0
2015-10-22 13:00:00,21.3,21.41,21.25,21.26,9057.0,21.3,21.41,21.25,21.26,9057.0
2015-10-22 13:30:00,21.26,21.37,21.25,21.28,57464.0,21.26,21.37,21.25,21.28,57464.0
2015-10-22 14:00:00,21.28,21.31,21.17,21.2,34587.0,21.28,21.31,21.17,21.2,34587.0
2015-10-22 14:30:00,21.2,21.28,21.18,21.24,43086.0,21.2,21.28,21.18,21.24,43086.0
2015-10-22 15:00:00,21.23,21.31,21.15,21.31,35168.0,21.23,21.31,21.15,21.31,35168.0
2015-10-22 15:30:00,21.3,21.43,21.28,21.4,110169.0,21.3,21.43,21.28,21.4,110169.0
2015-10-23 09:30:00,21.6,22.04,21.5,21.97,57536.0,21.6,22.04,21.5,21.97,57536.0
2015-10-23 10:00:00,22.0,22.01,21.79,21.79,44379.0,22.0,22.01,21.79,21.79,44379.0
2015-10-23 10:30:00,21.8,21.87,21.7,21.74,22106.0,21.8,21.87,21.7,21.74,22106.0
2015-10-23 11:00:00,21.73,21.78,21.69,21.7,30032.0,21.73,21.78,21.69,21.7,30032.0
2015-10-23 11:30:00,21.71,21.76,21.63,21.66,16194.0,21.71,21.76,21.63,21.66,16194.0
2015-10-23 12:00:00,21.65,21.78,21.65,21.78,15839.0,21.65,21.78,21.65,21.78,15839.0
2015-10-23 12:30:00,21.8,21.85,21.76,21.83,8040.0,21.8,21.85,21.76,21.83,8040.0
2015-10-23 13:00:00,21.81,21.83,21.77,21.82,13911.0,21.81,21.83,21.77,21.82,13911.0
2015-10-23 13:30:00,21.82,21.87,21.81,21.84,43992.0,21.82,21.87,21.81,21.84,43992.0
2015-10-23 14:00:00,21.84,21.86,21.83,21.86,37647.0,21.84,21.86,21.83,21.86,37647.0
2015-10-23 14:30:00,21.86,21.92,21.84,21.92,20746.0,21.86,21.92,21.84,21.92,20746.0
2015-10-23 15:00:00,21.9,21.91,21.77,21.78,25915.0,21.9,21.91,21.77,21.78,25915.0
2015-10-23 15:30:00,21.79,21.86,21.73,21.74,110612.0,21.79,21.86,21.73,21.74,110612.0
2015-10-26 09:30:00,21.71,21.77,21.67,21.69,9301.0,21.71,21.77,21.67,21.69,9301.0
2015-10-26 10:00:00,21.65,21.65,21.53,21.61,7690.0,21.65,21.65,21.53,21.61,7690.0
2015-10-26 10:30:00,21.59,21.77,21.57,21.74,20943.0,21.59,21.77,21.57,21.74,20943.0
2015-10-26 11:00:00,21.72,21.73,21.63,21.66,16765.0,21.72,21.73,21.63,21.66,16765.0
2015-10-26 11:30:00,21.65,21.7,21.56,21.57,8291.0,21.65,21.7,21.56,21.57,8291.0
2015-10-26 12:00:00,21.57,21.6,21.4,21.6,23202.0,21.57,21.6,21.4,21.6,23202.0
2015-10-26 12:30:00,21.62,21.63,21.53,21.53,13113.0,21.62,21.63,21.53,21.53,13113.0
2015-10-26 13:00:00,21.52,21.63,21.5,21.61,8240.0,21.52,21.63,21.5,21.61,8240.0
2015-10-26 13:30:00,21.6,21.63,21.55,21.57,8728.0,21.6,21.63,21.55,21.57,8728.0
2015-10-26 14:00:00,21.55,21.59,21.54,21.56,12640.0,21.55,21.59,21.54,21.56,12640.0
2015-10-26 14:30:00,21.55,21.56,21.45,21.46,41451.0,21.55,21.56,21.45,21.46,41451.0
2015-10-26 15:00:00,21.47,21.53,21.45,21.5,28721.0,21.47,21.53,21.45,21.5,28721.0
2015-10-26 15:30:00,21.5,21.61,21.5,21.55,77636.0,21.5,21.61,21.5,21.55,77636.0
2015-10-27 09:30:00,21.52,21.76,21.52,21.72,9733.0,21.52,21.76,21.52,21.72,9733.0
2015-10-27 10:00:00,21.66,21.73,21.5,21.6,12616.0,21.66,21.73,21.5,21.6,12616.0
2015-10-27 10:30:00,21.55,21.59,21.54,21.58,14422.0,21.55,21.59,21.54,21.58,14422.0
2015-10-27 11:00:00,21.58,21.72,21.58,21.68,21358.0,21.58,21.72,21.58,21.68,21358.0
2015-10-27 11:30:00,21.67,21.67,21.58,21.59,9648.0,21.67,21.67,21.58,21.59,9648.0
2015-10-27 12:00:00,21.57,21.6,21.52,21.6,6071.0,21.57,21.6,21.52,21.6,6071.0
2015-10-27 12:30:00,21.57,21.59,21.46,21.5,8139.0,21.57,21.59,21.46,21.5,8139.0
2015-10-27 13:00:00,21.48,21.5,21.41,21.5,9135.0,21.48,21.5,21.41,21.5,9135.0
2015-10-27 13:30:00,21.5,21.55,21.49,21.55,7907.0,21.5,21.55,21.49,21.55,7907.0
2015-10-27 14:00:00,21.58,21.6,21.53,21.59,9348.0,21.58,21.6,21.53,21.59,9348.0
2015-10-27 14:30:00,21.59,21.8,21.58,21.8,50657.0,21.59,21.8,21.58,21.8,50657.0
2015-10-27 15:00:00,21.79,21.86,21.73,21.81,51584.0,21.79,21.86,21.73,21.81,51584.0
2015-10-27 15:30:00,21.81,21.83,21.68,21.74,60162.0,21.81,21.83,21.68,21.74,60162.0
2015-10-28 09:30:00,21.74,21.8,21.42,21.65,65926.0,21.74,21.8,21.42,21.65,65926.0
2015-10-28 10:00:00,21.62,21.66,21.5,21.64,47397.0,21.62,21.66,21.5,21.64,47397.0
2015-10-28 10:30:00,21.64,22.04,21.63,22.04,31151.0,21.64,22.04,21.63,22.04,31151.0
2015-10-28 11:00:00,22.01,22.06,21.87,21.91,29712.0,22.01,22.06,21.87,21.91,29712.0
2015-10-28 11:30:00,21.91,21.91,21.83,21.84,22036.0,21.91,21.91,21.83,21.84,22036.0
2015-10-28 12:00:00,21.85,22.03,21.85,21.99,11510.0,21.85,22.03,21.85,21.99,11510.0
2015-10-28 12:30:00,22.0,22.03,21.94,22.01,12335.0,22.0,22.03,21.94,22.01,12335.0
2015-10-28 13:00:00,22.0,22.21,21.99,22.19,28894.0,22.0,22.21,21.99,22.19,28894.0
2015-10-28 13:30:00,22.18,22.24,22.11,22.23,7373.0,22.18,22.24,22.11,22.23,7373.0
2015-10-28 14:00:00,22.21,22.21,21.92,22.05,13100.0,22.21,22.21,21.92,22.05,13100.0
2015-10-28 14:30:00,22.03,22.17,21.97,22.16,23159.0,22.03,22.17,21.97,22.16,23159.0
2015-10-28 15:00:00,22.17,22.33,22.15,22.33,29483.0,22.17,22.33,22.15,22.33,29483.0
2015-10-28 15:30:00,22.33,22.39,22.31,22.37,78094.0,22.33,22.39,22.31,22.37,78094.0
2015-10-29 09:30:00,22.32,22.61,22.28,22.36,10759.0,22.32,22.61,22.28,22.36,10759.0
2015-10-29 10:00:00,22.4,22.4,22.25,22.33,16458.0,22.4,22.4,22.25,22.33,16458.0
2015-10-29 10:30:00,22.38,22.38,22.25,22.27,12200.0,22.38,22.38,22.25,22.27,12200.0
2015-10-29 11:00:00,22.21,22.32,22.19,22.25,7534.0,22.21,22.32,22.19,22.25,7534.0
2015-10-29 11:30:00,22.29,22.4,22.27,22.36,10978.0,22.29,22.4,22.27,22.36,10978.0
2015-10-29 12:00:00,22.36,22.54,22.33,22.54,16980.0,22.36,22.54,22.33,22.54,16980.0
2015-10-29 12:30:00,22.52,22.56,22.45,22.54,30674.0,22.52,22.56,22.45,22.54,30674.0
2015-10-29 13:00:00,22.55,22.55,22.36,22.42,6530.0,22.55,22.55,22.36,22.42,6530.0
2015-10-29 13:30:00,22.4,22.41,22.32,22.38,32698.0,22.4,22.41,22.32,22.38,32698.0
2015-10-29 14:00:00,22.38,22.41,22.3,22.4,24242.0,22.38,22.41,22.3,22.4,24242.0
2015-10-29 14:30:00,22.41,22.42,22.29,22.33,13528.0,22.41,22.42,22.29,22.33,13528.0
2015-10-29 15:00:00,22.33,22.37,22.3,22.35,19103.0,22.33,22.37,22.3,22.35,19103.0
2015-10-29 15:30:00,22.34,22.47,22.33,22.44,45661.0,22.34,22.47,22.33,22.44,45661.0
2015-10-30 09:30:00,22.41,22.66,22.32,22.64,12799.0,22.41,22.66,22.32,22.64,12799.0
2015-10-30 10:00:00,22.65,22.69,22.49,22.52,14839.0,22.65,22.69,22.49,22.52,14839.0
2015-10-30 10:30:00,22.53,22.62,22.53,22.55,9898.0,22.53,22.62,22.53,22.55,9898.0
2015-10-30 11:00:00,22.57,22.57,22.42,22.42,8900.0,22.57,22.57,22.42,22.42,8900.0
2015-10-30 11:30:00,22.42,22.5,22.35,22.45,23260.0,22.42,22.5,22.35,22.45,23260.0
2015-10-30 12:00:00,22.44,22.44,22.33,22.38,13510.0,22.44,22.44,22.33,22.38,13510.0
2015-10-30 12:30:00,22.37,22.37,22.28,22.28,14453.0,22.37,22.37,22.28,22.28,14453.0
2015-10-30 13:00:00,22.28,22.31,22.24,22.3,8835.0,22.28,22.31,22.24,22.3,8835.0
2015-10-30 13:30:00,22.3,22.42,22.28,22.41,24940.0,22.3,22.42,22.28,22.41,24940.0
2015-10-30 14:00:00,22.41,22.51,22.41,22.43,16679.0,22.41,22.51,22.41,22.43,16679.0
2015-10-30 14:30:00,22.41,22.41,22.36,22.37,17253.0,22.41,22.41,22.36,22.37,17253.0
2015-10-30 15:00:00,22.35,22.4,22.34,22.36,26136.0,22.35,22.4,22.34,22.36,26136.0
2015-10-30 15:30:00,22.35,22.45,22.35,22.35,91539.0,22.35,22.45,22.35,22.35,91539.0
2015-11-02 09:30:00,22.44,22.55,22.39,22.53,9565.0,22.44,22.55,22.39,22.53,9565.0
2015-11-02 10:00:00,22.55,22.57,22.4,22.52,31515.0,22.55,22.57,22.4,22.52,31515.0
2015-11-02 10:30:00,22.51,22.65,22.46,22.6,23355.0,22.51,22.65,22.46,22.6,23355.0
2015-11-02 11:00:00,22.63,22.74,22.6,22.72,32829.0,22.63,22.74,22.6,22.72,32829.0
2015-11-02 11:30:00,22.72,22.9,22.72,22.88,40577.0,22.72,22.9,22.72,22.88,40577.0
2015-11-02 12:00:00,22.89,22.93,22.85,22.87,15165.0,22.89,22.93,22.85,22.87,15165.0
2015-11-02 12:30:00,22.87,22.9,22.83,22.88,25455.0,22.87,22.9,22.83,22.88,25455.0
2015-11-02 13:00:00,22.88,23.01,22.83,22.96,63980.0,22.88,23.01,22.83,22.96,63980.0
2015-11-02 13:30:00,22.96,23.01,22.87,22.96,42298.0,22.96,23.01,22.87,22.96,42298.0
2015-11-02 14:00:00,22.96,23.02,22.79,22.8,55076.0,22.96,23.02,22.79,22.8,55076.0
2015-11-02 14:30:00,22.8,23.02,22.78,22.96,60813.0,22.8,23.02,22.78,22.96,60813.0
2015-11-02 15:00:00,22.95,23.09,22.93,23.09,78682.0,22.95,23.09,22.93,23.09,78682.0
2015-11-02 15:30:00,23.09,23.13,23.02,23.02,241798.0,23.09,23.13,23.02,23.02,241798.0
2015-11-03 09:30:00,23.02,23.16,22.86,22.89,18909.0,23.02,23.16,22.86,22.89,18909.0
2015-11-03 10:00:00,22.89,23.11,22.88,23.04,44344.0,22.89,23.11,22.88,23.04,44344.0
2015-11-03 10:30:00,22.96,23.13,22.96,23.12,43530.0,22.96,23.13,22.96,23.12,43530.0
2015-11-03 11:00:00,23.11,23.25,23.1,23.21,20850.0,23.11,23.25,23.1,23.21,20850.0
2015-11-03 11:30:00,23.2,23.29,23.2,23.24,7317.0,23.2,23.29,23.2,23.24,7317.0
2015-11-03 12:00:00,23.25,23.32,23.23,23.3,29562.0,23.25,23.32,23.23,23.3,29562.0
2015-11-03 12:30:00,23.31,23.34,23.3,23.3,25372.0,23.31,23.34,23.3,23.3,25372.0
2015-11-03 13:00:00,23.3,23.35,23.28,23.3,21782.0,23.3,23.35,23.28,23.3,21782.0
2015-11-03 13:30:00,23.29,23.4,23.26,23.39,46501.0,23.29,23.4,23.26,23.39,46501.0
2015-11-03 14:00:00,23.4,23.4,23.29,23.34,10297.0,23.4,23.4,23.29,23.34,10297.0
2015-11-03 14:30:00,23.34,23.39,23.28,23.32,14290.0,23.34,23.39,23.28,23.32,14290.0
2015-11-03 15:00:00,23.31,23.36,23.27,23.28,62155.0,23.31,23.36,23.27,23.28,62155.0
2015-11-03 15:30:00,23.27,23.31,23.26,23.26,160880.0,23.27,23.31,23.26,23.26,160880.0
2015-11-04 09:30:00,25.02,25.98,24.55,25.31,283702.0,25.02,25.98,24.55,25.31,283702.0
2015-11-04 10:00:00,25.32,26.16,25.29,26.13,332020.0,25.32,26.16,25.29,26.13,332020.0
2015-11-04 10:30:00,26.1,26.39,25.89,25.89,199572.0,26.1,26.39,25.89,25.89,199572.0
2015-11-04 11:00:00,25.89,26.13,25.73,25.81,137794.0,25.89,26.13,25.73,25.81,137794.0
2015-11-04 11:30:00,25.75,26.24,25.75,26.05,100087.0,25.75,26.24,25.75,26.05,100087.0
2015-11-04 12:00:00,26.07,26.39,26.06,26.25,57216.0,26.07,26.39,26.06,26.25,57216.0
2015-11-04 12:30:00,26.23,26.39,26.2,26.29,40111.0,26.23,26.39,26.2,26.29,40111.0
2015-11-04 13:00:00,26.25,26.27,26.03,26.21,31553.0,26.25,26.27,26.03,26.21,31553.0
2015-11-04 13:30:00,26.21,26.55,26.21,26.54,66014.0,26.21,26.55,26.21,26.54,66014.0
2015-11-04 14:00:00,26.53,26.72,26.4,26.46,52349.0,26.53,26.72,26.4,26.46,52349.0
2015-11-04 14:30:00,26.47,26.49,25.08,26.1,274496.0,26.47,26.49,25.08,26.1,274496.0
2015-11-04 15:00:00,26.11,26.21,25.62,25.68,120146.0,26.11,26.21,25.62,25.68,120146.0
2015-11-04 15:30:00,25.67,25.87,25.63,25.86,181049.0,25.67,25.87,25.63,25.86,181049.0
2015-11-05 09:30:00,25.84,26.03,25.59,25.66,26933.0,25.84,26.03,25.59,25.66,26933.0
2015-11-05 10:00:00,25.65,25.73,25.4,25.54,57910.0,25.65,25.73,25.4,25.54,57910.0
2015-11-05 10:30:00,25.53,25.64,25.46,25.62,35128.0,25.53,25.64,25.46,25.62,35128.0
2015-11-05 11:00:00,25.61,25.99,25.6,25.99,45010.0,25.61,25.99,25.6,25.99,45010.0
2015-11-05 11:30:00,25.98,25.98,25.83,25.86,17947.0,25.98,25.98,25.83,25.86,17947.0
2015-11-05 12:00:00,25.86,25.93,25.83,25.93,15843.0,25.86,25.93,25.83,25.93,15843.0
2015-11-05 12:30:00,25.93,26.21,25.9,26.18,20722.0,25.93,26.21,25.9,26.18,20722.0
2015-11-05 13:00:00,26.15,26.17,26.08,26.08,20140.0,26.15,26.17,26.08,26.08,20140.0
2015-11-05 13:30:00,26.08,26.16,26.01,26.06,18400.0,26.08,26.16,26.01,26.06,18400.0
2015-11-05 14:00:00,26.06,26.13,26.0,26.05,19494.0,26.06,26.13,26.0,26.05,19494.0
2015-11-05 14:30:00,26.05,26.09,26.02,26.07,26406.0,26.05,26.09,26.02,26.07,26406.0
2015-11-05 15:00:00,26.07,26.21,26.07,26.2,60254.0,26.07,26.21,26.07,26.2,60254.0
2015-11-05 15:30:00,26.21,26.34,26.18,26.32,110462.0,26.21,26.34,26.18,26.32,110462.0
2015-11-06 09:30:00,26.32,26.5,26.05,26.06,87166.0,26.32,26.5,26.05,26.06,87166.0
2015-11-06 10:00:00,26.07,26.21,26.05,26.17,40487.0,26.07,26.21,26.05,26.17,40487.0
2015-11-06 10:30:00,26.18,26.3,26.12,26.23,52652.0,26.18,26.3,26.12,26.23,52652.0
2015-11-06 11:00:00,26.24,26.4,26.24,26.4,37003.0,26.24,26.4,26.24,26.4,37003.0
2015-11-06 11:30:00,26.39,26.53,26.39,26.52,26971.0,26.39,26.53,26.39,26.52,26971.0
2015-11-06 12:00:00,26.51,26.6,26.5,26.58,19643.0,26.51,26.6,26.5,26.58,19643.0
2015-11-06 12:30:00,26.56,26.65,26.56,26.62,18031.0,26.56,26.65,26.56,26.62,18031.0
2015-11-06 13:00:00,26.61,26.72,26.61,26.69,18603.0,26.61,26.72,26.61,26.69,18603.0
2015-11-06 13:30:00,26.68,26.79,26.62,26.79,17205.0,26.68,26.79,26.62,26.79,17205.0
2015-11-06 14:00:00,26.76,26.81,26.71,26.73,12801.0,26.76,26.81,26.71,26.73,12801.0
2015-11-06 14:30:00,26.72,26.73,26.64,26.69,26151.0,26.72,26.73,26.64,26.69,26151.0
2015-11-06 15:00:00,26.69,26.73,26.67,26.68,30902.0,26.69,26.73,26.67,26.68,30902.0
2015-11-06 15:30:00,26.69,26.74,26.64,26.68,64509.0,26.69,26.74,26.64,26.68,64509.0
2015-11-09 09:30:00,26.67,26.87,26.6,26.7,43070.0,26.67,26.87,26.6,26.7,43070.0
2015-11-09 10:00:00,26.7,26.73,26.29,26.32,55185.0,26.7,26.73,26.29,26.32,55185.0
2015-11-09 10:30:00,26.31,26.49,26.26,26.44,19840.0,26.31,26.49,26.26,26.44,19840.0
2015-11-09 11:00:00,26.45,26.47,26.23,26.23,17102.0,26.45,26.47,26.23,26.23,17102.0
2015-11-09 11:30:00,26.24,26.34,26.19,26.21,17101.0,26.24,26.34,26.19,26.21,17101.0
2015-11-09 12:00:00,26.21,26.26,26.18,26.19,7514.0,26.21,26.26,26.18,26.19,7514.0
2015-11-09 12:30:00,26.22,26.24,26.16,26.18,7726.0,26.22,26.24,26.16,26.18,7726.0
2015-11-09 13:00:00,26.22,26.23,25.9,26.04,103763.0,26.22,26.23,25.9,26.04,103763.0
2015-11-09 13:30:00,26.07,26.1,25.97,26.0,17358.0,26.07,26.1,25.97,26.0,17358.0
2015-11-09 14:00:00,25.97,26.1,25.97,26.04,17203.0,25.97,26.1,25.97,26.04,17203.0
2015-11-09 14:30:00,26.03,26.13,25.99,26.08,11814.0,26.03,26.13,25.99,26.08,11814.0
2015-11-09 15:00:00,26.1,26.11,26.03,26.06,23424.0,26.1,26.11,26.03,26.06,23424.0
2015-11-09 15:30:00,26.06,26.24,26.06,26.18,85859.0,26.06,26.24,26.06,26.18,85859.0
2015-11-10 09:30:00,26.16,26.51,26.16,26.51,26158.0,26.16,26.51,26.16,26.51,26158.0
2015-11-10 10:00:00,26.51,26.6,26.48,26.5,19061.0,26.51,26.6,26.48,26.5,19061.0
2015-11-10 10:30:00,26.5,26.57,26.47,26.51,13495.0,26.5,26.57,26.47,26.51,13495.0
2015-11-10 11:00:00,26.51,26.57,26.49,26.53,17473.0,26.51,26.57,26.49,26.53,17473.0
2015-11-10 11:30:00,26.52,26.62,26.49,26.61,40641.0,26.52,26.62,26.49,26.61,40641.0
2015-11-10 12:00:00,26.6,26.72,26.6,26.69,9109.0,26.6,26.72,26.6,26.69,9109.0
2015-11-10 12:30:00,26.69,26.74,26.69,26.73,7589.0,26.69,26.74,26.69,26.73,7589.0
2015-11-10 13:00:00,26.71,26.72,26.63,26.63,6903.0,26.71,26.72,26.63,26.63,6903.0
2015-11-10 13:30:00,26.71,26.82,26.66,26.77,14907.0,26.71,26.82,26.66,26.77,14907.0
2015-11-10 14:00:00,26.76,26.78,26.71,26.78,12991.0,26.76,26.78,26.71,26.78,12991.0
2015-11-10 14:30:00,26.81,26.81,26.75,26.78,8715.0,26.81,26.81,26.75,26.78,8715.0
2015-11-10 15:00:00,26.77,26.8,26.73,26.76,18545.0,26.77,26.8,26.73,26.76,18545.0
2015-11-10 15:30:00,26.76,26.81,26.71,26.73,53602.0,26.76,26.81,26.71,26.73,53602.0
2015-11-11 09:30:00,26.88,26.99,26.64,26.84,57396.0,26.88,26.99,26.64,26.84,57396.0
2015-11-11 10:00:00,26.74,26.98,26.74,26.92,85544.0,26.74,26.98,26.74,26.92,85544.0
2015-11-11 10:30:00,26.91,26.92,26.82,26.89,18799.0,26.91,26.92,26.82,26.89,18799.0
2015-11-11 11:00:00,26.91,26.99,26.89,26.96,42800.0,26.91,26.99,26.89,26.96,42800.0
2015-11-11 11:30:00,26.98,27.15,26.94,27.1,147416.0,26.98,27.15,26.94,27.1,147416.0
2015-11-11 12:00:00,27.08,27.25,27.06,27.24,35890.0,27.08,27.25,27.06,27.24,35890.0
2015-11-11 12:30:00,27.24,27.27,27.0,27.06,57456.0,27.24,27.27,27.0,27.06,57456.0
2015-11-11 13:00:00,27.02,27.07,26.99,27.01,42241.0,27.02,27.07,26.99,27.01,42241.0
2015-11-11 13:30:00,27.0,27.12,26.96,27.0,31956.0,27.0,27.12,26.96,27.0,31956.0
2015-11-11 14:00:00,26.99,27.14,26.96,27.14,32798.0,26.99,27.14,26.96,27.14,32798.0
2015-11-11 14:30:00,27.12,27.13,27.05,27.07,56046.0,27.12,27.13,27.05,27.07,56046.0
2015-11-11 15:00:00,27.06,27.08,27.04,27.05,50188.0,27.06,27.08,27.04,27.05,50188.0
2015-11-11 15:30:00,27.05,27.13,27.05,27.11,107752.0,27.05,27.13,27.05,27.11,107752.0
2015-11-12 09:30:00,26.91,27.01,26.74,27.01,29787.0,26.91,27.01,26.74,27.01,29787.0
2015-11-12 10:00:00,26.98,27.06,26.66,26.69,60957.0,26.98,27.06,26.66,26.69,60957.0
2015-11-12 10:30:00,26.65,26.82,26.65,26.71,47091.0,26.65,26.82,26.65,26.71,47091.0
2015-11-12 11:00:00,26.71,26.74,26.48,26.52,18387.0,26.71,26.74,26.48,26.52,18387.0
2015-11-12 11:30:00,26.53,26.62,26.5,26.53,23365.0,26.53,26.62,26.5,26.53,23365.0
2015-11-12 12:00:00,26.57,26.58,26.18,26.25,34336.0,26.57,26.58,26.18,26.25,34336.0
2015-11-12 12:30:00,26.25,26.25,25.9,26.0,68284.0,26.25,26.25,25.9,26.0,68284.0
2015-11-12 13:00:00,25.99,26.03,25.95,25.96,13172.0,25.99,26.03,25.95,25.96,13172.0
2015-11-12 13:30:00,25.94,26.0,25.74,25.82,18588.0,25.94,26.0,25.74,25.82,18588.0
2015-11-12 14:00:00,25.83,25.99,25.72,25.99,50075.0,25.83,25.99,25.72,25.99,50075.0
2015-11-12 14:30:00,26.0,26.02,25.7,25.81,26144.0,26.0,26.02,25.7,25.81,26144.0
2015-11-12 15:00:00,25.8,25.82,25.68,25.73,32113.0,25.8,25.82,25.68,25.73,32113.0
2015-11-12 15:30:00,25.74,25.86,25.74,25.79,147706.0,25.74,25.86,25.74,25.79,147706.0
2015-11-13 09:30:00,25.74,26.09,25.39,26.01,34811.0,25.74,26.09,25.39,26.01,34811.0
2015-11-13 10:00:00,26.07,26.08,25.69,25.83,11165.0,26.07,26.08,25.69,25.83,11165.0
2015-11-13 10:30:00,25.83,26.0,25.7,25.99,21554.0,25.83,26.0,25.7,25.99,21554.0
2015-11-13 11:00:00,26.0,26.05,25.84,26.05,8911.0,26.0,26.05,25.84,26.05,8911.0
2015-11-13 11:30:00,26.02,26.02,25.9,25.93,10384.0,26.02,26.02,25.9,25.93,10384.0
2015-11-13 12:00:00,25.99,26.05,25.91,26.0,12750.0,25.99,26.05,25.91,26.0,12750.0
2015-11-13 12:30:00,26.01,26.01,25.91,26.0,6732.0,26.01,26.01,25.91,26.0,6732.0
2015-11-13 13:00:00,25.98,25.98,25.8,25.81,5516.0,25.98,25.98,25.8,25.81,5516.0
2015-11-13 13:30:00,25.8,25.89,25.75,25.87,16844.0,25.8,25.89,25.75,25.87,16844.0
2015-11-13 14:00:00,25.85,25.92,25.75,25.77,10713.0,25.85,25.92,25.75,25.77,10713.0
2015-11-13 14:30:00,25.74,25.82,25.68,25.7,15753.0,25.74,25.82,25.68,25.7,15753.0
2015-11-13 15:00:00,25.7,25.77,25.69,25.7,20531.0,25.7,25.77,25.69,25.7,20531.0
2015-11-13 15:30:00,25.7,25.73,25.65,25.65,50539.0,25.7,25.73,25.65,25.65,50539.0
2015-11-16 09:30:00,25.55,25.78,25.54,25.66,11824.0,25.55,25.78,25.54,25.66,11824.0
2015-11-16 10:00:00,25.66,25.82,25.62,25.65,15643.0,25.66,25.82,25.62,25.65,15643.0
2015-11-16 10:30:00,25.69,25.76,25.63,25.75,12472.0,25.69,25.76,25.63,25.75,12472.0
2015-11-16 11:00:00,25.8,25.94,25.78,25.82,29362.0,25.8,25.94,25.78,25.82,29362.0
2015-11-16 11:30:00,25.81,25.87,25.75,25.78,12042.0,25.81,25.87,25.75,25.78,12042.0
2015-11-16 12:00:00,25.77,25.85,25.75,25.83,5131.0,25.77,25.85,25.75,25.83,5131.0
2015-11-16 12:30:00,25.8,25.82,25.74,25.78,10758.0,25.8,25.82,25.74,25.78,10758.0
2015-11-16 13:00:00,25.76,25.77,25.71,25.71,9824.0,25.76,25.77,25.71,25.71,9824.0
2015-11-16 13:30:00,25.72,25.78,25.69,25.78,28417.0,25.72,25.78,25.69,25.78,28417.0
2015-11-16 14:00:00,25.8,25.81,25.73,25.75,8939.0,25.8,25.81,25.73,25.75,8939.0
2015-11-16 14:30:00,25.78,25.8,25.59,25.65,25743.0,25.78,25.8,25.59,25.65,25743.0
2015-11-16 15:00:00,25.67,25.82,25.65,25.73,20997.0,25.67,25.82,25.65,25.73,20997.0
2015-11-16 15:30:00,25.73,25.84,25.73,25.84,117396.0,25.73,25.84,25.73,25.84,117396.0
2015-11-17 09:30:00,25.88,25.97,25.62,25.95,21362.0,25.88,25.97,25.62,25.95,21362.0
2015-11-17 10:00:00,25.95,26.03,25.8,25.9,17880.0,25.95,26.03,25.8,25.9,17880.0
2015-11-17 10:30:00,25.85,25.98,25.8,25.83,78513.0,25.85,25.98,25.8,25.83,78513.0
2015-11-17 11:00:00,25.85,25.89,25.8,25.89,15845.0,25.85,25.89,25.8,25.89,15845.0
2015-11-17 11:30:00,25.9,25.98,25.89,25.94,12218.0,25.9,25.98,25.89,25.94,12218.0
2015-11-17 12:00:00,25.94,25.96,25.89,25.91,7447.0,25.94,25.96,25.89,25.91,7447.0
2015-11-17 12:30:00,25.93,25.93,25.76,25.82,5200.0,25.93,25.93,25.76,25.82,5200.0
2015-11-17 13:00:00,25.82,25.82,25.54,25.55,17303.0,25.82,25.82,25.54,25.55,17303.0
2015-11-17 13:30:00,25.55,25.76,25.53,25.76,22464.0,25.55,25.76,25.53,25.76,22464.0
2015-11-17 14:00:00,25.71,25.79,25.59,25.65,16059.0,25.71,25.79,25.59,25.65,16059.0
2015-11-17 14:30:00,25.65,25.7,25.52,25.68,16447.0,25.65,25.7,25.52,25.68,16447.0
2015-11-17 15:00:00,25.66,25.7,25.5,25.7,21092.0,25.66,25.7,25.5,25.7,21092.0
2015-11-17 15:30:00,25.69,25.86,25.69,25.83,84282.0,25.69,25.86,25.69,25.83,84282.0
2015-11-18 09:30:00,25.87,25.87,25.53,25.69,48210.0,25.87,25.87,25.53,25.69,48210.0
2015-11-18 10:00:00,25.7,25.75,25.57,25.64,19791.0,25.7,25.75,25.57,25.64,19791.0
2015-11-18 10:30:00,25.67,25.83,25.64,25.83,22307.0,25.67,25.83,25.64,25.83,22307.0
2015-11-18 11:00:00,25.83,26.09,25.79,26.05,20831.0,25.83,26.09,25.79,26.05,20831.0
2015-11-18 11:30:00,26.08,26.11,26.05,26.05,13616.0,26.08,26.11,26.05,26.05,13616.0
2015-11-18 12:00:00,26.07,26.34,26.06,26.19,45036.0,26.07,26.34,26.06,26.19,45036.0
2015-11-18 12:30:00,26.2,26.25,26.1,26.1,66870.0,26.2,26.25,26.1,26.1,66870.0
2015-11-18 13:00:00,26.09,26.12,25.89,25.98,49333.0,26.09,26.12,25.89,25.98,49333.0
2015-11-18 13:30:00,25.96,26.03,25.94,26.0,6293.0,25.96,26.03,25.94,26.0,6293.0
2015-11-18 14:00:00,25.98,26.16,25.84,25.95,29470.0,25.98,26.16,25.84,25.95,29470.0
2015-11-18 14:30:00,25.96,26.0,25.87,25.93,13976.0,25.96,26.0,25.87,25.93,13976.0
2015-11-18 15:00:00,25.92,26.09,25.87,26.09,45227.0,25.92,26.09,25.87,26.09,45227.0
2015-11-18 15:30:00,26.07,26.21,26.07,26.14,50395.0,26.07,26.21,26.07,26.14,50395.0
2015-11-19 09:30:00,26.03,26.03,25.81,25.94,9651.0,26.03,26.03,25.81,25.94,9651.0
2015-11-19 10:00:00,25.89,25.9,25.82,25.85,2500.0,25.89,25.9,25.82,25.85,2500.0
2015-11-19 10:30:00,25.86,25.91,25.74,25.87,10180.0,25.86,25.91,25.74,25.87,10180.0
2015-11-19 11:00:00,25.9,26.01,25.85,25.93,14222.0,25.9,26.01,25.85,25.93,14222.0
2015-11-19 11:30:00,25.95,25.95,25.86,25.9,7415.0,25.95,25.95,25.86,25.9,7415.0
2015-11-19 12:00:00,25.89,25.94,25.84,25.86,20442.0,25.89,25.94,25.84,25.86,20442.0
2015-11-19 12:30:00,25.87,25.91,25.85,25.88,8661.0,25.87,25.91,25.85,25.88,8661.0
2015-11-19 13:00:00,25.86,25.9,25.83,25.85,4349.0,25.86,25.9,25.83,25.85,4349.0
2015-11-19 13:30:00,25.85,25.85,25.69,25.74,7283.0,25.85,25.85,25.69,25.74,7283.0
2015-11-19 14:00:00,25.7,25.82,25.69,25.8,8277.0,25.7,25.82,25.69,25.8,8277.0
2015-11-19 14:30:00,25.79,25.83,25.76,25.76,14141.0,25.79,25.83,25.76,25.76,14141.0
2015-11-19 15:00:00,25.76,25.82,25.76,25.81,15855.0,25.76,25.82,25.76,25.81,15855.0
2015-11-19 15:30:00,25.82,25.89,25.8,25.88,70142.0,25.82,25.89,25.8,25.88,70142.0
2015-11-20 09:30:00,26.0,26.18,25.88,26.18,19188.0,26.0,26.18,25.88,26.18,19188.0
2015-11-20 10:00:00,26.19,26.4,26.13,26.4,8240.0,26.19,26.4,26.13,26.4,8240.0
2015-11-20 10:30:00,26.39,26.57,26.38,26.52,12945.0,26.39,26.57,26.38,26.52,12945.0
2015-11-20 11:00:00,26.54,26.58,26.37,26.44,31040.0,26.54,26.58,26.37,26.44,31040.0
2015-11-20 11:30:00,26.42,26.44,26.34,26.37,4928.0,26.42,26.44,26.34,26.37,4928.0
2015-11-20 12:00:00,26.34,26.35,26.25,26.3,4400.0,26.34,26.35,26.25,26.3,4400.0
2015-11-20 12:30:00,26.3,26.32,26.25,26.3,5632.0,26.3,26.32,26.25,26.3,5632.0
2015-11-20 13:00:00,26.3,26.3,26.16,26.16,14981.0,26.3,26.3,26.16,26.16,14981.0
2015-11-20 13:30:00,26.16,26.2,26.13,26.16,5400.0,26.16,26.2,26.13,26.16,5400.0
2015-11-20 14:00:00,26.13,26.27,26.13,26.27,22477.0,26.13,26.27,26.13,26.27,22477.0
2015-11-20 14:30:00,26.27,26.52,26.27,26.47,25764.0,26.27,26.52,26.27,26.47,25764.0
2015-11-20 15:00:00,26.46,26.48,26.36,26.47,27314.0,26.46,26.48,26.36,26.47,27314.0
2015-11-20 15:30:00,26.48,26.53,26.4,26.44,103185.0,26.48,26.53,26.4,26.44,103185.0
2015-11-23 09:30:00,26.33,26.42,26.27,26.42,16354.0,26.33,26.42,26.27,26.42,16354.0
2015-11-23 10:00:00,26.38,26.49,26.32,26.44,11067.0,26.38,26.49,26.32,26.44,11067.0
2015-11-23 10:30:00,26.43,26.67,26.43,26.64,12137.0,26.43,26.67,26.43,26.64,12137.0
2015-11-23 11:00:00,26.63,26.65,26.54,26.63,47143.0,26.63,26.65,26.54,26.63,47143.0
2015-11-23 11:30:00,26.62,26.76,26.62,26.73,8926.0,26.62,26.76,26.62,26.73,8926.0
2015-11-23 12:00:00,26.72,26.72,26.62,26.69,17225.0,26.72,26.72,26.62,26.69,17225.0
2015-11-23 12:30:00,26.67,26.74,26.65,26.72,11234.0,26.67,26.74,26.65,26.72,11234.0
2015-11-23 13:00:00,26.72,26.75,26.67,26.68,12134.0,26.72,26.75,26.67,26.68,12134.0
2015-11-23 13:30:00,26.68,26.68,26.61,26.61,10482.0,26.68,26.68,26.61,26.61,10482.0
2015-11-23 14:00:00,26.61,26.62,26.42,26.44,68161.0,26.61,26.62,26.42,26.44,68161.0
2015-11-23 14:30:00,26.43,26.46,26.38,26.43,22939.0,26.43,26.46,26.38,26.43,22939.0
2015-11-23 15:00:00,26.43,26.51,26.42,26.48,15847.0,26.43,26.51,26.42,26.48,15847.0
2015-11-23 15:30:00,26.48,26.49,26.38,26.42,99263.0,26.48,26.49,26.38,26.42,99263.0
2015-11-24 09:30:00,26.32,26.43,26.23,26.36,12408.0,26.32,26.43,26.23,26.36,12408.0
2015-11-24 10:00:00,26.39,26.47,26.27,26.28,12105.0,26.39,26.47,26.27,26.28,12105.0
2015-11-24 10:30:00,26.3,26.46,26.23,26.44,17855.0,26.3,26.46,26.23,26.44,17855.0
2015-11-24 11:00:00,26.41,26.56,26.36,26.5,14708.0,26.41,26.56,26.36,26.5,14708.0
2015-11-24 11:30:00,26.51,26.65,26.5,26.65,6703.0,26.51,26.65,26.5,26.65,6703.0
2015-11-24 12:00:00,26.62,26.69,26.61,26.62,5022.0,26.62,26.69,26.61,26.62,5022.0
2015-11-24 12:30:00,26.62,26.68,26.6,26.66,7000.0,26.62,26.68,26.6,26.66,7000.0
2015-11-24 13:00:00,26.65,26.81,26.65,26.8,12567.0,26.65,26.81,26.65,26.8,12567.0
2015-11-24 13:30:00,26.78,26.81,26.74,26.76,9532.0,26.78,26.81,26.74,26.76,9532.0
2015-11-24 14:00:00,26.76,26.8,26.72,26.76,16555.0,26.76,26.8,26.72,26.76,16555.0
2015-11-24 14:30:00,26.75,26.81,26.75,26.8,11533.0,26.75,26.81,26.75,26.8,11533.0
2015-11-24 15:00:00,26.79,26.83,26.71,26.77,23325.0,26.79,26.83,26.71,26.77,23325.0
2015-11-24 15:30:00,26.77,26.78,26.62,26.68,53584.0,26.77,26.78,26.62,26.68,53584.0
2015-11-25 09:30:00,26.64,26.76,26.64,26.65,6222.0,26.64,26.76,26.64,26.65,6222.0
2015-11-25 10:00:00,26.65,26.74,26.55,26.59,39033.0,26.65,26.74,26.55,26.59,39033.0
2015-11-25 10:30:00,26.56,26.82,26.52,26.82,11354.0,26.56,26.82,26.52,26.82,11354.0
2015-11-25 11:00:00,26.83,26.94,26.82,26.88,10793.0,26.83,26.94,26.82,26.88,10793.0
2015-11-25 11:30:00,26.9,27.06,26.88,27.03,11853.0,26.9,27.06,26.88,27.03,11853.0
2015-11-25 12:00:00,27.01,27.12,27.01,27.09,10183.0,27.01,27.12,27.01,27.09,10183.0
2015-11-25 12:30:00,27.09,27.1,26.84,26.91,12619.0,27.09,27.1,26.84,26.91,12619.0
2015-11-25 13:00:00,26.91,26.91,26.81,26.86,9981.0,26.91,26.91,26.81,26.86,9981.0
2015-11-25 13:30:00,26.84,26.89,26.79,26.89,3456.0,26.84,26.89,26.79,26.89,3456.0
2015-11-25 14:00:00,26.89,26.96,26.87,26.96,5053.0,26.89,26.96,26.87,26.96,5053.0
2015-11-25 14:30:00,26.96,26.96,26.9,26.93,5850.0,26.96,26.96,26.9,26.93,5850.0
2015-11-25 15:00:00,26.94,26.96,26.88,26.95,5734.0,26.94,26.96,26.88,26.95,5734.0
2015-11-25 15:30:00,26.94,26.95,26.86,26.91,27787.0,26.94,26.95,26.86,26.91,27787.0
2015-11-27 09:30:00,26.87,27.01,26.78,26.95,7125.0,26.87,27.01,26.78,26.95,7125.0
2015-11-27 10:00:00,26.91,26.91,26.76,26.86,5800.0,26.91,26.91,26.76,26.86,5800.0
2015-11-27 10:30:00,26.86,26.88,26.79,26.86,7587.0,26.86,26.88,26.79,26.86,7587.0
2015-11-27 11:00:00,26.87,26.94,26.83,26.93,14289.0,26.87,26.94,26.83,26.93,14289.0
2015-11-27 11:30:00,26.95,27.0,26.92,26.95,5939.0,26.95,27.0,26.92,26.95,5939.0
2015-11-27 12:00:00,26.96,26.96,26.88,26.92,5556.0,26.96,26.96,26.88,26.92,5556.0
2015-11-27 12:30:00,26.93,26.94,26.75,26.8,11866.0,26.93,26.94,26.75,26.8,11866.0
2015-11-30 09:30:00,26.87,26.96,26.8,26.89,11008.0,26.87,26.96,26.8,26.89,11008.0
2015-11-30 10:00:00,26.89,27.03,26.87,26.96,17457.0,26.89,27.03,26.87,26.96,17457.0
2015-11-30 10:30:00,26.98,27.2,26.98,27.1,22394.0,26.98,27.2,26.98,27.1,22394.0
2015-11-30 11:00:00,27.12,27.15,27.03,27.1,16067.0,27.12,27.15,27.03,27.1,16067.0
2015-11-30 11:30:00,27.07,27.2,27.05,27.17,13398.0,27.07,27.2,27.05,27.17,13398.0
2015-11-30 12:00:00,27.16,27.19,27.08,27.09,15712.0,27.16,27.19,27.08,27.09,15712.0
2015-11-30 12:30:00,27.08,27.08,27.01,27.07,11922.0,27.08,27.08,27.01,27.07,11922.0
2015-11-30 13:00:00,27.06,27.17,27.06,27.17,18455.0,27.06,27.17,27.06,27.17,18455.0
2015-11-30 13:30:00,27.18,27.3,27.13,27.25,12711.0,27.18,27.3,27.13,27.25,12711.0
2015-11-30 14:00:00,27.23,27.35,27.23,27.29,15582.0,27.23,27.35,27.23,27.29,15582.0
2015-11-30 14:30:00,27.31,27.32,27.11,27.15,13642.0,27.31,27.32,27.11,27.15,13642.0
2015-11-30 15:00:00,27.14,27.14,27.04,27.05,21253.0,27.14,27.14,27.04,27.05,21253.0
2015-11-30 15:30:00,27.06,27.18,27.05,27.12,102577.0,27.06,27.18,27.05,27.12,102577.0
2015-12-01 09:30:00,27.28,27.53,27.28,27.47,21198.0,27.28,27.53,27.28,27.47,21198.0
2015-12-01 10:00:00,27.44,27.53,27.4,27.45,45667.0,27.44,27.53,27.4,27.45,45667.0
2015-12-01 10:30:00,27.45,27.62,27.45,27.53,22540.0,27.45,27.62,27.45,27.53,22540.0
2015-12-01 11:00:00,27.54,27.56,27.36,27.38,22122.0,27.54,27.56,27.36,27.38,22122.0
2015-12-01 11:30:00,27.41,27.43,27.3,27.41,16321.0,27.41,27.43,27.3,27.41,16321.0
2015-12-01 12:00:00,27.4,27.54,27.4,27.54,8093.0,27.4,27.54,27.4,27.54,8093.0
2015-12-01 12:30:00,27.52,27.65,27.5,27.61,32339.0,27.52,27.65,27.5,27.61,32339.0
2015-12-01 13:00:00,27.59,27.74,27.59,27.74,28124.0,27.59,27.74,27.59,27.74,28124.0
2015-12-01 13:30:00,27.72,27.85,27.69,27.82,24792.0,27.72,27.85,27.69,27.82,24792.0
2015-12-01 14:00:00,27.8,27.95,27.79,27.9,53548.0,27.8,27.95,27.79,27.9,53548.0
2015-12-01 14:30:00,27.88,27.96,27.88,27.93,23626.0,27.88,27.96,27.88,27.93,23626.0
2015-12-01 15:00:00,27.92,27.98,27.86,27.88,55630.0,27.92,27.98,27.86,27.88,55630.0
2015-12-01 15:30:00,27.87,27.87,27.66,27.74,111107.0,27.87,27.87,27.66,27.74,111107.0
2015-12-02 09:30:00,27.65,27.95,27.54,27.9,64307.0,27.65,27.95,27.54,27.9,64307.0
2015-12-02 10:00:00,27.91,27.93,27.63,27.68,16351.0,27.91,27.93,27.63,27.68,16351.0
2015-12-02 10:30:00,27.64,27.85,27.64,27.83,28378.0,27.64,27.85,27.64,27.83,28378.0
2015-12-02 11:00:00,27.82,27.98,27.78,27.95,127622.0,27.82,27.98,27.78,27.95,127622.0
2015-12-02 11:30:00,27.94,27.95,27.74,27.76,35421.0,27.94,27.95,27.74,27.76,35421.0
2015-12-02 12:00:00,27.79,27.82,27.76,27.78,6910.0,27.79,27.82,27.76,27.78,6910.0
2015-12-02 12:30:00,27.77,27.81,27.74,27.79,27825.0,27.77,27.81,27.74,27.79,27825.0
2015-12-02 13:00:00,27.77,27.8,27.74,27.75,26439.0,27.77,27.8,27.74,27.75,26439.0
2015-12-02 13:30:00,27.74,27.74,27.6,27.66,16939.0,27.74,27.74,27.6,27.66,16939.0
2015-12-02 14:00:00,27.66,27.68,27.57,27.57,18456.0,27.66,27.68,27.57,27.57,18456.0
2015-12-02 14:30:00,27.59,27.68,27.52,27.57,115121.0,27.59,27.68,27.52,27.57,115121.0
2015-12-02 15:00:00,27.59,27.67,27.51,27.57,56845.0,27.59,27.67,27.51,27.57,56845.0
2015-12-02 15:30:00,27.58,27.65,27.52,27.57,88334.0,27.58,27.65,27.52,27.57,88334.0
2015-12-03 09:30:00,27.62,27.75,27.46,27.46,7812.0,27.62,27.75,27.46,27.46,7812.0
2015-12-03 10:00:00,27.47,27.54,27.29,27.4,6712.0,27.47,27.54,27.29,27.4,6712.0
2015-12-03 10:30:00,27.37,27.49,27.34,27.39,11984.0,27.37,27.49,27.34,27.39,11984.0
2015-12-03 11:00:00,27.4,27.4,27.31,27.35,15344.0,27.4,27.4,27.31,27.35,15344.0
2015-12-03 11:30:00,27.38,27.38,27.16,27.19,7700.0,27.38,27.38,27.16,27.19,7700.0
2015-12-03 12:00:00,27.2,27.2,26.87,26.87,23003.0,27.2,27.2,26.87,26.87,23003.0
2015-12-03 12:30:00,26.87,26.9,26.77,26.79,6600.0,26.87,26.9,26.77,26.79,6600.0
2015-12-03 13:00:00,26.78,26.79,26.7,26.79,7030.0,26.78,26.79,26.7,26.79,7030.0
2015-12-03 13:30:00,26.75,26.76,26.38,26.42,28221.0,26.75,26.76,26.38,26.42,28221.0
2015-12-03 14:00:00,26.41,26.41,26.23,26.28,10255.0,26.41,26.41,26.23,26.28,10255.0
2015-12-03 14:30:00,26.28,26.5,26.15,26.47,41897.0,26.28,26.5,26.15,26.47,41897.0
2015-12-03 15:00:00,26.45,26.45,26.31,26.33,21796.0,26.45,26.45,26.31,26.33,21796.0
2015-12-03 15:30:00,26.33,26.33,26.17,26.18,65144.0,26.33,26.33,26.17,26.18,65144.0
2015-12-04 09:30:00,26.16,26.4,26.08,26.08,36200.0,26.16,26.4,26.08,26.08,36200.0
2015-12-04 10:00:00,26.06,26.2,25.95,26.11,15630.0,26.06,26.2,25.95,26.11,15630.0
2015-12-04 10:30:00,26.08,26.31,26.06,26.29,9650.0,26.08,26.31,26.06,26.29,9650.0
2015-12-04 11:00:00,26.3,26.36,26.19,26.33,38769.0,26.3,26.36,26.19,26.33,38769.0
2015-12-04 11:30:00,26.3,26.37,26.26,26.37,11478.0,26.3,26.37,26.26,26.37,11478.0
2015-12-04 12:00:00,26.36,26.44,26.34,26.44,4515.0,26.36,26.44,26.34,26.44,4515.0
2015-12-04 12:30:00,26.41,26.67,26.41,26.67,5874.0,26.41,26.67,26.41,26.67,5874.0
2015-12-04 13:00:00,26.68,26.75,26.63,26.71,6775.0,26.68,26.75,26.63,26.71,6775.0
2015-12-04 13:30:00,26.69,26.72,26.64,26.66,9320.0,26.69,26.72,26.64,26.66,9320.0
2015-12-04 14:00:00,26.65,26.67,26.59,26.64,4860.0,26.65,26.67,26.59,26.64,4860.0
2015-12-04 14:30:00,26.65,26.65,26.59,26.61,11111.0,26.65,26.65,26.59,26.61,11111.0
2015-12-04 15:00:00,26.62,26.7,26.59,26.67,16922.0,26.62,26.7,26.59,26.67,16922.0
2015-12-04 15:30:00,26.68,26.76,26.62,26.74,56914.0,26.68,26.76,26.62,26.74,56914.0
2015-12-07 09:30:00,26.74,26.8,26.57,26.6,4618.0,26.74,26.8,26.57,26.6,4618.0
2015-12-07 10:00:00,26.55,26.58,26.37,26.57,8395.0,26.55,26.58,26.37,26.57,8395.0
2015-12-07 10:30:00,26.53,26.74,26.51,26.63,8100.0,26.53,26.74,26.51,26.63,8100.0
2015-12-07 11:00:00,26.61,26.63,26.49,26.52,13382.0,26.61,26.63,26.49,26.52,13382.0
2015-12-07 11:30:00,26.55,26.62,26.49,26.58,3363.0,26.55,26.62,26.49,26.58,3363.0
2015-12-07 12:00:00,26.58,26.62,26.55,26.56,2160.0,26.58,26.62,26.55,26.56,2160.0
2015-12-07 12:30:00,26.55,26.55,26.37,26.41,5653.0,26.55,26.55,26.37,26.41,5653.0
2015-12-07 13:00:00,26.41,26.41,26.32,26.35,8100.0,26.41,26.41,26.32,26.35,8100.0
2015-12-07 13:30:00,26.36,26.36,26.25,26.3,8429.0,26.36,26.36,26.25,26.3,8429.0
2015-12-07 14:00:00,26.3,26.36,26.3,26.35,6235.0,26.3,26.36,26.3,26.35,6235.0
2015-12-07 14:30:00,26.36,26.36,26.26,26.27,8451.0,26.36,26.36,26.26,26.27,8451.0
2015-12-07 15:00:00,26.3,26.42,26.28,26.39,11010.0,26.3,26.42,26.28,26.39,11010.0
2015-12-07 15:30:00,26.39,26.48,26.36,26.45,46183.0,26.39,26.48,26.36,26.45,46183.0
2015-12-08 09:30:00,26.07,26.41,26.04,26.2,37561.0,26.07,26.41,26.04,26.2,37561.0
2015-12-08 10:00:00,26.27,26.32,26.07,26.13,172650.0,26.27,26.32,26.07,26.13,172650.0
2015-12-08 10:30:00,26.13,26.33,26.13,26.3,26638.0,26.13,26.33,26.13,26.3,26638.0
2015-12-08 11:00:00,26.31,26.49,26.3,26.39,14135.0,26.31,26.49,26.3,26.39,14135.0
2015-12-08 11:30:00,26.35,26.35,26.14,26.24,24078.0,26.35,26.35,26.14,26.24,24078.0
2015-12-08 12:00:00,26.25,26.25,26.13,26.14,10972.0,26.25,26.25,26.13,26.14,10972.0
2015-12-08 12:30:00,26.12,26.28,26.11,26.25,12500.0,26.12,26.28,26.11,26.25,12500.0
2015-12-08 13:00:00,26.25,26.27,26.12,26.21,20271.0,26.25,26.27,26.12,26.21,20271.0
2015-12-08 13:30:00,26.21,26.29,26.19,26.23,15941.0,26.21,26.29,26.19,26.23,15941.0
2015-12-08 14:00:00,26.25,26.28,26.23,26.26,66203.0,26.25,26.28,26.23,26.26,66203.0
2015-12-08 14:30:00,26.27,26.29,26.2,26.26,33040.0,26.27,26.29,26.2,26.26,33040.0
2015-12-08 15:00:00,26.25,26.48,26.25,26.44,39844.0,26.25,26.48,26.25,26.44,39844.0
2015-12-08 15:30:00,26.44,26.46,26.29,26.33,64011.0,26.44,26.46,26.29,26.33,64011.0
2015-12-09 09:30:00,26.26,26.71,26.18,26.61,26984.0,26.26,26.71,26.18,26.61,26984.0
2015-12-09 10:00:00,26.62,26.72,26.47,26.69,12805.0,26.62,26.72,26.47,26.69,12805.0
2015-12-09 10:30:00,26.68,26.74,26.52,26.57,27885.0,26.68,26.74,26.52,26.57,27885.0
2015-12-09 11:00:00,26.57,26.62,26.46,26.49,12428.0,26.57,26.62,26.46,26.49,12428.0
2015-12-09 11:30:00,26.5,26.63,26.48,26.51,35331.0,26.5,26.63,26.48,26.51,35331.0
2015-12-09 12:00:00,26.53,26.57,26.42,26.44,11801.0,26.53,26.57,26.42,26.44,11801.0
2015-12-09 12:30:00,26.45,26.45,26.16,26.16,6500.0,26.45,26.45,26.16,26.16,6500.0
2015-12-09 13:00:00,26.17,26.26,26.15,26.26,8360.0,26.17,26.26,26.15,26.26,8360.0
2015-12-09 13:30:00,26.24,26.35,26.21,26.32,5240.0,26.24,26.35,26.21,26.32,5240.0
2015-12-09 14:00:00,26.3,26.32,26.2,26.21,5701.0,26.3,26.32,26.2,26.21,5701.0
2015-12-09 14:30:00,26.21,26.35,26.2,26.29,17994.0,26.21,26.35,26.2,26.29,17994.0
2015-12-09 15:00:00,26.28,26.3,26.22,26.29,14611.0,26.28,26.3,26.22,26.29,14611.0
2015-12-09 15:30:00,26.29,26.34,26.24,26.29,49184.0,26.29,26.34,26.24,26.29,49184.0
2015-12-10 09:30:00,26.33,26.49,26.18,26.32,9753.0,26.33,26.49,26.18,26.32,9753.0
2015-12-10 10:00:00,26.35,26.4,26.2,26.34,6804.0,26.35,26.4,26.2,26.34,6804.0
2015-12-10 10:30:00,26.32,26.49,26.26,26.46,12313.0,26.32,26.49,26.26,26.46,12313.0
2015-12-10 11:00:00,26.46,26.61,26.43,26.56,11412.0,26.46,26.61,26.43,26.56,11412.0
2015-12-10 11:30:00,26.57,26.6,26.47,26.58,10601.0,26.57,26.6,26.47,26.58,10601.0
2015-12-10 12:00:00,26.58,26.59,26.49,26.57,6548.0,26.58,26.59,26.49,26.57,6548.0
2015-12-10 12:30:00,26.56,26.79,26.55,26.77,5281.0,26.56,26.79,26.55,26.77,5281.0
2015-12-10 13:00:00,26.8,26.94,26.76,26.91,20803.0,26.8,26.94,26.76,26.91,20803.0
2015-12-10 13:30:00,26.86,26.93,26.83,26.88,12678.0,26.86,26.93,26.83,26.88,12678.0
2015-12-10 14:00:00,26.84,26.85,26.71,26.78,11562.0,26.84,26.85,26.71,26.78,11562.0
2015-12-10 14:30:00,26.75,26.75,26.59,26.63,6800.0,26.75,26.75,26.59,26.63,6800.0
2015-12-10 15:00:00,26.66,26.67,26.5,26.5,14284.0,26.66,26.67,26.5,26.5,14284.0
2015-12-10 15:30:00,26.52,26.6,26.5,26.57,44106.0,26.52,26.6,26.5,26.57,44106.0
2015-12-11 09:30:00,26.09,26.55,26.09,26.37,27805.0,26.09,26.55,26.09,26.37,27805.0
2015-12-11 10:00:00,26.33,26.48,26.33,26.46,12147.0,26.33,26.48,26.33,26.46,12147.0
2015-12-11 10:30:00,26.46,26.54,26.43,26.43,14296.0,26.46,26.54,26.43,26.43,14296.0
2015-12-11 11:00:00,26.45,26.51,26.41,26.46,13788.0,26.45,26.51,26.41,26.46,13788.0
2015-12-11 11:30:00,26.51,26.55,26.47,26.47,7573.0,26.51,26.55,26.47,26.47,7573.0
2015-12-11 12:00:00,26.46,26.46,26.18,26.24,6765.0,26.46,26.46,26.18,26.24,6765.0
2015-12-11 12:30:00,26.24,26.38,26.23,26.28,14018.0,26.24,26.38,26.23,26.28,14018.0
2015-12-11 13:00:00,26.29,26.33,26.26,26.26,1600.0,26.29,26.33,26.26,26.26,1600.0
2015-12-11 13:30:00,26.2,26.35,26.16,26.32,4136.0,26.2,26.35,26.16,26.32,4136.0
2015-12-11 14:00:00,26.32,26.49,26.3,26.46,9893.0,26.32,26.49,26.3,26.46,9893.0
2015-12-11 14:30:00,26.47,26.51,26.37,26.42,10500.0,26.47,26.51,26.37,26.42,10500.0
2015-12-11 15:00:00,26.39,26.41,26.2,26.27,15738.0,26.39,26.41,26.2,26.27,15738.0
2015-12-11 15:30:00,26.29,26.31,26.19,26.3,25101.0,26.29,26.31,26.19,26.3,25101.0
2015-12-14 09:30:00,26.28,26.63,26.28,26.62,15850.0,26.28,26.63,26.28,26.62,15850.0
2015-12-14 10:00:00,26.68,26.86,26.5,26.5,32782.0,26.68,26.86,26.5,26.5,32782.0
2015-12-14 10:30:00,26.49,26.68,26.45,26.59,25750.0,26.49,26.68,26.45,26.59,25750.0
2015-12-14 11:00:00,26.59,26.68,26.52,26.68,24862.0,26.59,26.68,26.52,26.68,24862.0
2015-12-14 11:30:00,26.67,26.74,26.5,26.71,28043.0,26.67,26.74,26.5,26.71,28043.0
2015-12-14 12:00:00,26.74,26.95,26.68,26.93,26877.0,26.74,26.95,26.68,26.93,26877.0
2015-12-14 12:30:00,26.94,26.96,26.84,26.88,31204.0,26.94,26.96,26.84,26.88,31204.0
2015-12-14 13:00:00,26.9,26.9,26.72,26.77,16237.0,26.9,26.9,26.72,26.77,16237.0
2015-12-14 13:30:00,26.77,26.77,26.39,26.39,22876.0,26.77,26.77,26.39,26.39,22876.0
2015-12-14 14:00:00,26.43,26.44,26.23,26.24,14636.0,26.43,26.44,26.23,26.24,14636.0
2015-12-14 14:30:00,26.22,26.31,26.22,26.28,13456.0,26.22,26.31,26.22,26.28,13456.0
2015-12-14 15:00:00,26.3,26.31,26.19,26.25,18752.0,26.3,26.31,26.19,26.25,18752.0
2015-12-14 15:30:00,26.25,26.29,26.13,26.22,96824.0,26.25,26.29,26.13,26.22,96824.0
2015-12-15 09:30:00,26.4,26.85,26.23,26.85,11958.0,26.4,26.85,26.23,26.85,11958.0
2015-12-15 10:00:00,26.86,26.9,26.64,26.69,18292.0,26.86,26.9,26.64,26.69,18292.0
2015-12-15 10:30:00,26.67,26.67,26.47,26.55,7946.0,26.67,26.67,26.47,26.55,7946.0
2015-12-15 11:00:00,26.54,26.54,26.02,26.06,51633.0,26.54,26.54,26.02,26.06,51633.0
2015-12-15 11:30:00,26.03,26.54,26.02,26.46,25508.0,26.03,26.54,26.02,26.46,25508.0
2015-12-15 12:00:00,26.54,26.71,26.46,26.66,9441.0,26.54,26.71,26.46,26.66,9441.0
2015-12-15 12:30:00,26.71,26.72,26.53,26.6,26963.0,26.71,26.72,26.53,26.6,26963.0
2015-12-15 13:00:00,26.63,26.67,26.47,26.47,23954.0,26.63,26.67,26.47,26.47,23954.0
2015-12-15 13:30:00,26.44,26.58,26.43,26.55,34410.0,26.44,26.58,26.43,26.55,34410.0
2015-12-15 14:00:00,26.53,26.6,26.5,26.53,26643.0,26.53,26.6,26.5,26.53,26643.0
2015-12-15 14:30:00,26.55,26.57,26.51,26.55,11701.0,26.55,26.57,26.51,26.55,11701.0
2015-12-15 15:00:00,26.56,26.58,26.43,26.43,11856.0,26.56,26.58,26.43,26.43,11856.0
2015-12-15 15:30:00,26.44,26.51,26.35,26.5,62770.0,26.44,26.51,26.35,26.5,62770.0
2015-12-16 09:30:00,26.69,26.95,26.69,26.95,16446.0,26.69,26.95,26.69,26.95,16446.0
2015-12-16 10:00:00,26.93,27.21,26.93,27.21,41753.0,26.93,27.21,26.93,27.21,41753.0
2015-12-16 10:30:00,27.23,27.25,27.07,27.15,30068.0,27.23,27.25,27.07,27.15,30068.0
2015-12-16 11:00:00,27.14,27.15,26.77,26.85,24477.0,27.14,27.15,26.77,26.85,24477.0
2015-12-16 11:30:00,26.85,26.89,26.83,26.85,26768.0,26.85,26.89,26.83,26.85,26768.0
2015-12-16 12:00:00,26.85,27.01,26.84,26.9,47410.0,26.85,27.01,26.84,26.9,47410.0
2015-12-16 12:30:00,26.88,27.0,26.86,26.93,21894.0,26.88,27.0,26.86,26.93,21894.0
2015-12-16 13:00:00,26.92,26.97,26.9,26.97,5645.0,26.92,26.97,26.9,26.97,5645.0
2015-12-16 13:30:00,26.96,27.08,26.92,27.08,8400.0,26.96,27.08,26.92,27.08,8400.0
2015-12-16 14:00:00,27.03,27.14,26.93,27.03,11609.0,27.03,27.14,26.93,27.03,11609.0
2015-12-16 14:30:00,27.04,27.12,27.02,27.11,16100.0,27.04,27.12,27.02,27.11,16100.0
2015-12-16 15:00:00,27.12,27.29,27.08,27.28,20491.0,27.12,27.29,27.08,27.28,20491.0
2015-12-16 15:30:00,27.31,27.32,27.19,27.21,92744.0,27.31,27.32,27.19,27.21,92744.0
2015-12-17 09:30:00,27.26,27.57,27.26,27.46,13762.0,27.26,27.57,27.26,27.46,13762.0
2015-12-17 10:00:00,27.49,27.56,27.43,27.46,29514.0,27.49,27.56,27.43,27.46,29514.0
2015-12-17 10:30:00,27.46,27.5,27.32,27.41,21486.0,27.46,27.5,27.32,27.41,21486.0
2015-12-17 11:00:00,27.41,27.44,27.13,27.27,21101.0,27.41,27.44,27.13,27.27,21101.0
2015-12-17 11:30:00,27.2,27.35,27.2,27.31,15358.0,27.2,27.35,27.2,27.31,15358.0
2015-12-17 12:00:00,27.35,27.35,27.22,27.22,6643.0,27.35,27.35,27.22,27.22,6643.0
2015-12-17 12:30:00,27.24,27.24,27.14,27.2,6799.0,27.24,27.24,27.14,27.2,6799.0
2015-12-17 13:00:00,27.23,27.28,27.18,27.23,3495.0,27.23,27.28,27.18,27.23,3495.0
2015-12-17 13:30:00,27.21,27.29,27.2,27.22,10056.0,27.21,27.29,27.2,27.22,10056.0
2015-12-17 14:00:00,27.21,27.21,27.08,27.12,4496.0,27.21,27.21,27.08,27.12,4496.0
2015-12-17 14:30:00,27.13,27.19,27.08,27.19,10622.0,27.13,27.19,27.08,27.19,10622.0
2015-12-17 15:00:00,27.19,27.19,27.07,27.19,15238.0,27.19,27.19,27.07,27.19,15238.0
2015-12-17 15:30:00,27.16,27.23,27.08,27.11,57772.0,27.16,27.23,27.08,27.11,57772.0
2015-12-18 09:30:00,26.97,27.1,26.86,27.04,136477.0,26.97,27.1,26.86,27.04,136477.0
2015-12-18 10:00:00,27.01,27.08,26.88,26.98,14403.0,27.01,27.08,26.88,26.98,14403.0
2015-12-18 10:30:00,27.0,27.0,26.88,26.92,3560.0,27.0,27.0,26.88,26.92,3560.0
2015-12-18 11:00:00,26.96,27.07,26.94,27.03,6600.0,26.96,27.07,26.94,27.03,6600.0
2015-12-18 11:30:00,26.95,27.19,26.95,27.11,11218.0,26.95,27.19,26.95,27.11,11218.0
2015-12-18 12:00:00,27.13,27.13,26.98,27.0,9677.0,27.13,27.13,26.98,27.0,9677.0
2015-12-18 12:30:00,26.98,27.03,26.77,26.82,9925.0,26.98,27.03,26.77,26.82,9925.0
2015-12-18 13:00:00,26.86,27.18,26.85,27.18,20661.0,26.86,27.18,26.85,27.18,20661.0
2015-12-18 13:30:00,27.19,27.28,27.08,27.13,16317.0,27.19,27.28,27.08,27.13,16317.0
2015-12-18 14:00:00,27.13,27.28,27.07,27.21,9588.0,27.13,27.28,27.07,27.21,9588.0
2015-12-18 14:30:00,27.19,27.21,27.1,27.15,18892.0,27.19,27.21,27.1,27.15,18892.0
2015-12-18 15:00:00,27.14,27.18,27.01,27.03,19492.0,27.14,27.18,27.01,27.03,19492.0
2015-12-18 15:30:00,27.03,27.12,26.99,27.03,108232.0,27.03,27.12,26.99,27.03,108232.0
2015-12-21 09:30:00,27.16,27.25,27.04,27.07,8120.0,27.16,27.25,27.04,27.07,8120.0
2015-12-21 10:00:00,27.08,27.25,27.06,27.19,25006.0,27.08,27.25,27.06,27.19,25006.0
2015-12-21 10:30:00,27.22,27.24,27.1,27.13,4119.0,27.22,27.24,27.1,27.13,4119.0
2015-12-21 11:00:00,27.15,27.15,26.86,26.99,10400.0,27.15,27.15,26.86,26.99,10400.0
2015-12-21 11:30:00,27.03,27.44,27.01,27.42,50709.0,27.03,27.44,27.01,27.42,50709.0
2015-12-21 12:00:00,27.43,27.43,27.25,27.25,7356.0,27.43,27.43,27.25,27.25,7356.0
2015-12-21 12:30:00,27.24,27.31,27.15,27.2,15410.0,27.24,27.31,27.15,27.2,15410.0
2015-12-21 13:00:00,27.21,27.25,27.11,27.15,12657.0,27.21,27.25,27.11,27.15,12657.0
2015-12-21 13:30:00,27.15,27.25,27.12,27.23,9473.0,27.15,27.25,27.12,27.23,9473.0
2015-12-21 14:00:00,27.24,27.24,27.14,27.14,13343.0,27.24,27.24,27.14,27.14,13343.0
2015-12-21 14:30:00,27.14,27.15,27.04,27.07,10020.0,27.14,27.15,27.04,27.07,10020.0
2015-12-21 15:00:00,27.07,27.1,27.01,27.04,20310.0,27.07,27.1,27.01,27.04,20310.0
2015-12-21 15:30:00,27.07,27.23,27.06,27.21,42556.0,27.07,27.23,27.06,27.21,42556.0
2015-12-22 09:30:00,27.19,27.42,27.15,27.26,21006.0,27.19,27.42,27.15,27.26,21006.0
2015-12-22 10:00:00,27.23,27.61,27.22,27.59,18083.0,27.23,27.61,27.22,27.59,18083.0
2015-12-22 10:30:00,27.61,27.77,27.39,27.41,32043.0,27.61,27.77,27.39,27.41,32043.0
2015-12-22 11:00:00,27.44,27.46,27.34,27.46,17410.0,27.44,27.46,27.34,27.46,17410.0
2015-12-22 11:30:00,27.46,27.5,27.42,27.47,10647.0,27.46,27.5,27.42,27.47,10647.0
2015-12-22 12:00:00,27.45,27.67,27.41,27.67,17276.0,27.45,27.67,27.41,27.67,17276.0
2015-12-22 12:30:00,27.65,27.79,27.62,27.79,15114.0,27.65,27.79,27.62,27.79,15114.0
2015-12-22 13:00:00,27.79,27.84,27.72,27.82,11588.0,27.79,27.84,27.72,27.82,11588.0
2015-12-22 13:30:00,27.82,27.86,27.73,27.76,9221.0,27.82,27.86,27.73,27.76,9221.0
2015-12-22 14:00:00,27.76,27.95,27.76,27.85,17274.0,27.76,27.95,27.76,27.85,17274.0
2015-12-22 14:30:00,27.82,27.85,27.69,27.7,18650.0,27.82,27.85,27.69,27.7,18650.0
2015-12-22 15:00:00,27.71,27.86,27.71,27.83,23444.0,27.71,27.86,27.71,27.83,23444.0
2015-12-22 15:30:00,27.82,27.82,27.64,27.74,55497.0,27.82,27.82,27.64,27.74,55497.0
2015-12-23 09:30:00,27.79,27.89,27.79,27.83,18220.0,27.79,27.89,27.79,27.83,18220.0
2015-12-23 10:00:00,27.82,27.91,27.79,27.86,9328.0,27.82,27.91,27.79,27.86,9328.0
2015-12-23 10:30:00,27.89,27.93,27.82,27.91,11897.0,27.89,27.93,27.82,27.91,11897.0
2015-12-23 11:00:00,27.91,27.91,27.86,27.86,8677.0,27.91,27.91,27.86,27.86,8677.0
2015-12-23 11:30:00,27.85,27.85,27.71,27.82,11131.0,27.85,27.85,27.71,27.82,11131.0
2015-12-23 12:00:00,27.81,27.89,27.81,27.86,8170.0,27.81,27.89,27.81,27.86,8170.0
2015-12-23 12:30:00,27.85,27.9,27.82,27.9,6502.0,27.85,27.9,27.82,27.9,6502.0
2015-12-23 13:00:00,27.88,27.96,27.86,27.89,10292.0,27.88,27.96,27.86,27.89,10292.0
2015-12-23 13:30:00,27.91,27.95,27.9,27.9,9520.0,27.91,27.95,27.9,27.9,9520.0
2015-12-23 14:00:00,27.9,27.96,27.87,27.94,6189.0,27.9,27.96,27.87,27.94,6189.0
2015-12-23 14:30:00,27.94,27.96,27.89,27.93,14668.0,27.94,27.96,27.89,27.93,14668.0
2015-12-23 15:00:00,27.93,27.93,27.8,27.83,19944.0,27.93,27.93,27.8,27.83,19944.0
2015-12-23 15:30:00,27.83,27.96,27.81,27.89,61525.0,27.83,27.96,27.81,27.89,61525.0
2015-12-24 09:30:00,28.07,28.07,27.81,27.81,8540.0,28.07,28.07,27.81,27.81,8540.0
2015-12-24 10:00:00,27.82,27.93,27.77,27.93,6643.0,27.82,27.93,27.77,27.93,6643.0
2015-12-24 10:30:00,27.89,27.92,27.84,27.87,15810.0,27.89,27.92,27.84,27.87,15810.0
2015-12-24 11:00:00,27.87,27.89,27.76,27.88,7743.0,27.87,27.89,27.76,27.88,7743.0
2015-12-24 11:30:00,27.89,27.96,27.85,27.94,7152.0,27.89,27.96,27.85,27.94,7152.0
2015-12-24 12:00:00,27.96,27.98,27.91,27.95,16056.0,27.96,27.98,27.91,27.95,16056.0
2015-12-24 12:30:00,27.96,27.98,27.79,27.79,49847.0,27.96,27.98,27.79,27.79,49847.0
2015-12-28 09:30:00,27.64,27.81,27.59,27.75,10620.0,27.64,27.81,27.59,27.75,10620.0
2015-12-28 10:00:00,27.68,27.7,27.58,27.67,11050.0,27.68,27.7,27.58,27.67,11050.0
2015-12-28 10:30:00,27.67,27.76,27.61,27.72,9286.0,27.67,27.76,27.61,27.72,9286.0
2015-12-28 11:00:00,27.72,27.87,27.68,27.75,16112.0,27.72,27.87,27.68,27.75,16112.0
2015-12-28 11:30:00,27.78,27.78,27.61,27.62,18917.0,27.78,27.78,27.61,27.62,18917.0
2015-12-28 12:00:00,27.63,27.71,27.6,27.71,13437.0,27.63,27.71,27.6,27.71,13437.0
2015-12-28 12:30:00,27.7,27.74,27.65,27.67,7151.0,27.7,27.74,27.65,27.67,7151.0
2015-12-28 13:00:00,27.69,27.83,27.68,27.78,6318.0,27.69,27.83,27.68,27.78,6318.0
2015-12-28 13:30:00,27.82,27.86,27.74,27.74,12530.0,27.82,27.86,27.74,27.74,12530.0
2015-12-28 14:00:00,27.79,27.85,27.77,27.8,9069.0,27.79,27.85,27.77,27.8,9069.0
2015-12-28 14:30:00,27.8,27.8,27.69,27.7,10163.0,27.8,27.8,27.69,27.7,10163.0
2015-12-28 15:00:00,27.7,27.84,27.69,27.83,16715.0,27.7,27.84,27.69,27.83,16715.0
2015-12-28 15:30:00,27.84,27.94,27.84,27.9,35654.0,27.84,27.94,27.84,27.9,35654.0
2015-12-29 09:30:00,28.0,28.31,27.88,28.15,43148.0,28.0,28.31,27.88,28.15,43148.0
2015-12-29 10:00:00,28.15,28.38,28.13,28.28,46116.0,28.15,28.38,28.13,28.28,46116.0
2015-12-29 10:30:00,28.3,28.32,28.1,28.25,23970.0,28.3,28.32,28.1,28.25,23970.0
2015-12-29 11:00:00,28.28,28.3,28.15,28.17,11027.0,28.28,28.3,28.15,28.17,11027.0
2015-12-29 11:30:00,28.2,28.3,28.08,28.09,11788.0,28.2,28.3,28.08,28.09,11788.0
2015-12-29 12:00:00,28.1,28.15,27.87,27.91,23921.0,28.1,28.15,27.87,27.91,23921.0
2015-12-29 12:30:00,27.93,28.04,27.88,28.03,6277.0,27.93,28.04,27.88,28.03,6277.0
2015-12-29 13:00:00,28.02,28.16,28.01,28.1,8695.0,28.02,28.16,28.01,28.1,8695.0
2015-12-29 13:30:00,28.09,28.09,28.0,28.04,7135.0,28.09,28.09,28.0,28.04,7135.0
2015-12-29 14:00:00,28.06,28.14,28.0,28.14,12471.0,28.06,28.14,28.0,28.14,12471.0
2015-12-29 14:30:00,28.13,28.17,28.07,28.15,9654.0,28.13,28.17,28.07,28.15,9654.0
2015-12-29 15:00:00,28.13,28.22,28.1,28.22,9827.0,28.13,28.22,28.1,28.22,9827.0
2015-12-29 15:30:00,28.21,28.26,28.03,28.2,44019.0,28.21,28.26,28.03,28.2,44019.0
2015-12-30 09:30:00,28.25,28.53,28.25,28.51,42173.0,28.25,28.53,28.25,28.51,42173.0
2015-12-30 10:00:00,28.52,28.6,28.37,28.37,140337.0,28.52,28.6,28.37,28.37,140337.0
2015-12-30 10:30:00,28.37,28.45,28.37,28.43,6210.0,28.37,28.45,28.37,28.43,6210.0
2015-12-30 11:00:00,28.42,28.43,28.18,28.22,13166.0,28.42,28.43,28.18,28.22,13166.0
2015-12-30 11:30:00,28.24,28.25,28.17,28.17,9856.0,28.24,28.25,28.17,28.17,9856.0
2015-12-30 12:00:00,28.17,28.18,28.06,28.09,13220.0,28.17,28.18,28.06,28.09,13220.0
2015-12-30 12:30:00,28.09,28.11,28.02,28.04,11341.0,28.09,28.11,28.02,28.04,11341.0
2015-12-30 13:00:00,28.05,28.09,27.99,28.09,19227.0,28.05,28.09,27.99,28.09,19227.0
2015-12-30 13:30:00,28.09,28.4,28.07,28.39,30777.0,28.09,28.4,28.07,28.39,30777.0
2015-12-30 14:00:00,28.37,28.38,28.31,28.33,7826.0,28.37,28.38,28.31,28.33,7826.0
2015-12-30 14:30:00,28.36,28.36,28.3,28.31,7965.0,28.36,28.36,28.3,28.31,7965.0
2015-12-30 15:00:00,28.32,28.45,28.31,28.44,20243.0,28.32,28.45,28.31,28.44,20243.0
2015-12-30 15:30:00,28.43,28.44,28.21,28.22,47597.0,28.43,28.44,28.21,28.22,47597.0
2015-12-31 09:30:00,28.13,28.28,28.03,28.14,9677.0,28.13,28.28,28.03,28.14,9677.0
2015-12-31 10:00:00,28.18,28.39,28.1,28.23,10252.0,28.18,28.39,28.1,28.23,10252.0
2015-12-31 10:30:00,28.21,28.27,28.13,28.14,7939.0,28.21,28.27,28.13,28.14,7939.0
2015-12-31 11:00:00,28.18,28.32,28.04,28.14,14900.0,28.18,28.32,28.04,28.14,14900.0
2015-12-31 11:30:00,28.16,28.29,28.16,28.24,5732.0,28.16,28.29,28.16,28.24,5732.0
2015-12-31 12:00:00,28.26,28.28,28.15,28.15,5525.0,28.26,28.28,28.15,28.15,5525.0
2015-12-31 12:30:00,28.16,28.2,28.11,28.11,4598.0,28.16,28.2,28.11,28.11,4598.0
2015-12-31 13:00:00,28.09,28.13,28.03,28.11,4807.0,28.09,28.13,28.03,28.11,4807.0
2015-12-31 13:30:00,28.08,28.21,28.04,28.21,4741.0,28.08,28.21,28.04,28.21,4741.0
2015-12-31 14:00:00,28.21,28.28,28.15,28.22,8850.0,28.21,28.28,28.15,28.22,8850.0
2015-12-31 14:30:00,28.21,28.29,28.17,28.23,8787.0,28.21,28.29,28.17,28.23,8787.0
2015-12-31 15:00:00,28.22,28.24,28.11,28.13,11099.0,28.22,28.24,28.11,28.13,11099.0
2015-12-31 15:30:00,28.12,28.13,27.79,27.79,53062.0,28.12,28.13,27.79,27.79,53062.0
2016-01-04 09:30:00,27.5,27.5,26.73,27.06,65479.0,27.5,27.5,26.73,27.06,65479.0
2016-01-04 10:00:00,27.06,27.1,26.75,26.91,69085.0,27.06,27.1,26.75,26.91,69085.0
2016-01-04 10:30:00,26.86,26.95,26.76,26.8,31225.0,26.86,26.95,26.76,26.8,31225.0
2016-01-04 11:00:00,26.81,26.81,26.55,26.59,26328.0,26.81,26.81,26.55,26.59,26328.0
2016-01-04 11:30:00,26.61,26.91,26.58,26.82,28062.0,26.61,26.91,26.58,26.82,28062.0
2016-01-04 12:00:00,26.83,27.1,26.79,27.06,112868.0,26.83,27.1,26.79,27.06,112868.0
2016-01-04 12:30:00,27.09,27.37,26.94,27.23,28423.0,27.09,27.37,26.94,27.23,28423.0
2016-01-04 13:00:00,27.27,27.32,27.08,27.13,11293.0,27.27,27.32,27.08,27.13,11293.0
2016-01-04 13:30:00,27.12,27.17,27.05,27.05,18400.0,27.12,27.17,27.05,27.05,18400.0
2016-01-04 14:00:00,27.04,27.05,26.9,26.96,11298.0,27.04,27.05,26.9,26.96,11298.0
2016-01-04 14:30:00,26.94,26.96,26.81,26.86,9300.0,26.94,26.96,26.81,26.86,9300.0
2016-01-04 15:00:00,26.86,26.88,26.65,26.67,38786.0,26.86,26.88,26.65,26.67,38786.0
2016-01-04 15:30:00,26.69,26.86,26.69,26.71,101974.0,26.69,26.86,26.69,26.71,101974.0
2016-01-05 09:30:00,26.72,27.0,26.68,27.0,22080.0,26.72,27.0,26.68,27.0,22080.0
2016-01-05 10:00:00,27.03,27.13,26.78,26.79,14400.0,27.03,27.13,26.78,26.79,14400.0
2016-01-05 10:30:00,26.79,26.97,26.71,26.97,13912.0,26.79,26.97,26.71,26.97,13912.0
2016-01-05 11:00:00,27.0,27.16,26.89,27.16,21093.0,27.0,27.16,26.89,27.16,21093.0
2016-01-05 11:30:00,27.17,27.37,27.03,27.19,15369.0,27.17,27.37,27.03,27.19,15369.0
2016-01-05 12:00:00,27.18,27.18,27.08,27.13,12403.0,27.18,27.18,27.08,27.13,12403.0
2016-01-05 12:30:00,27.13,27.15,27.05,27.08,7059.0,27.13,27.15,27.05,27.08,7059.0
2016-01-05 13:00:00,27.08,27.12,26.96,26.97,98492.0,27.08,27.12,26.96,26.97,98492.0
2016-01-05 13:30:00,26.97,27.03,26.97,27.01,26298.0,26.97,27.03,26.97,27.01,26298.0
2016-01-05 14:00:00,27.03,27.04,26.97,27.04,12867.0,27.03,27.04,26.97,27.04,12867.0
2016-01-05 14:30:00,27.01,27.05,26.99,27.02,22360.0,27.01,27.05,26.99,27.02,22360.0
2016-01-05 15:00:00,27.02,27.06,26.99,27.03,36006.0,27.02,27.06,26.99,27.03,36006.0
2016-01-05 15:30:00,27.02,27.09,26.99,27.06,92583.0,27.02,27.09,26.99,27.06,92583.0
2016-01-06 09:30:00,26.67,27.36,26.64,27.09,80296.0,26.67,27.36,26.64,27.09,80296.0
2016-01-06 10:00:00,27.16,27.29,27.16,27.24,20255.0,27.16,27.29,27.16,27.24,20255.0
2016-01-06 10:30:00,27.21,27.24,27.18,27.21,26772.0,27.21,27.24,27.18,27.21,26772.0
2016-01-06 11:00:00,27.23,27.5,27.15,27.49,11667.0,27.23,27.5,27.15,27.49,11667.0
2016-01-06 11:30:00,27.47,27.48,27.36,27.36,5471.0,27.47,27.48,27.36,27.36,5471.0
2016-01-06 12:00:00,27.37,27.51,27.32,27.45,9044.0,27.37,27.51,27.32,27.45,9044.0
2016-01-06 12:30:00,27.42,27.5,27.39,27.45,7806.0,27.42,27.5,27.39,27.45,7806.0
2016-01-06 13:00:00,27.43,27.43,27.2,27.2,6290.0,27.43,27.43,27.2,27.2,6290.0
2016-01-06 13:30:00,27.19,27.2,27.13,27.16,7041.0,27.19,27.2,27.13,27.16,7041.0
2016-01-06 14:00:00,27.15,27.39,27.15,27.34,36202.0,27.15,27.39,27.15,27.34,36202.0
2016-01-06 14:30:00,27.34,27.38,27.29,27.31,19283.0,27.34,27.38,27.29,27.31,19283.0
2016-01-06 15:00:00,27.29,27.53,27.26,27.51,53897.0,27.29,27.53,27.26,27.51,53897.0
2016-01-06 15:30:00,27.52,27.64,27.38,27.6,147836.0,27.52,27.64,27.38,27.6,147836.0
2016-01-07 09:30:00,26.41,26.54,25.93,26.48,164077.0,26.41,26.54,25.93,26.48,164077.0
2016-01-07 10:00:00,26.47,26.8,26.4,26.74,111881.0,26.47,26.8,26.4,26.74,111881.0
2016-01-07 10:30:00,26.76,27.03,26.71,26.96,52452.0,26.76,27.03,26.71,26.96,52452.0
2016-01-07 11:00:00,26.96,27.0,26.56,26.6,68199.0,26.96,27.0,26.56,26.6,68199.0
2016-01-07 11:30:00,26.6,26.64,26.17,26.39,97878.0,26.6,26.64,26.17,26.39,97878.0
2016-01-07 12:00:00,26.38,26.48,26.32,26.41,86113.0,26.38,26.48,26.32,26.41,86113.0
2016-01-07 12:30:00,26.41,26.53,26.38,26.49,33725.0,26.41,26.53,26.38,26.49,33725.0
2016-01-07 13:00:00,26.49,26.5,26.22,26.25,34457.0,26.49,26.5,26.22,26.25,34457.0
2016-01-07 13:30:00,26.25,26.27,26.02,26.07,82851.0,26.25,26.27,26.02,26.07,82851.0
2016-01-07 14:00:00,26.07,26.27,26.07,26.13,75046.0,26.07,26.27,26.07,26.13,75046.0
2016-01-07 14:30:00,26.14,26.17,26.05,26.15,23801.0,26.14,26.17,26.05,26.15,23801.0
2016-01-07 15:00:00,26.16,26.16,25.79,25.88,73082.0,26.16,26.16,25.79,25.88,73082.0
2016-01-07 15:30:00,25.89,26.3,25.88,26.3,163803.0,25.89,26.3,25.88,26.3,163803.0
2016-01-08 09:30:00,25.55,26.08,25.29,25.98,300121.0,25.55,26.08,25.29,25.98,300121.0
2016-01-08 10:00:00,25.89,25.98,25.11,25.25,178277.0,25.89,25.98,25.11,25.25,178277.0
2016-01-08 10:30:00,25.28,25.33,24.9,25.06,200482.0,25.28,25.33,24.9,25.06,200482.0
2016-01-08 11:00:00,25.06,25.34,25.06,25.31,97273.0,25.06,25.34,25.06,25.31,97273.0
2016-01-08 11:30:00,25.31,25.44,25.28,25.44,70461.0,25.31,25.44,25.28,25.44,70461.0
2016-01-08 12:00:00,25.44,26.02,25.44,25.89,122501.0,25.44,26.02,25.44,25.89,122501.0
2016-01-08 12:30:00,25.91,25.91,25.77,25.89,35817.0,25.91,25.91,25.77,25.89,35817.0
2016-01-08 13:00:00,25.88,25.9,25.63,25.64,35855.0,25.88,25.9,25.63,25.64,35855.0
2016-01-08 13:30:00,25.65,25.96,25.63,25.88,62724.0,25.65,25.96,25.63,25.88,62724.0
2016-01-08 14:00:00,25.89,25.94,25.29,25.32,81909.0,25.89,25.94,25.29,25.32,81909.0
2016-01-08 14:30:00,25.3,25.41,25.24,25.35,48111.0,25.3,25.41,25.24,25.35,48111.0
2016-01-08 15:00:00,25.35,25.5,25.34,25.43,58161.0,25.35,25.5,25.34,25.43,58161.0
2016-01-08 15:30:00,25.44,25.55,25.37,25.49,195300.0,25.44,25.55,25.37,25.49,195300.0
2016-01-11 09:30:00,25.47,25.77,25.06,25.07,51471.0,25.47,25.77,25.06,25.07,51471.0
2016-01-11 10:00:00,25.05,25.29,25.02,25.09,42996.0,25.05,25.29,25.02,25.09,42996.0
2016-01-11 10:30:00,25.12,25.37,25.12,25.29,45853.0,25.12,25.37,25.12,25.29,45853.0
2016-01-11 11:00:00,25.29,25.31,25.18,25.29,37083.0,25.29,25.31,25.18,25.29,37083.0
2016-01-11 11:30:00,25.28,25.48,25.25,25.45,78868.0,25.28,25.48,25.25,25.45,78868.0
2016-01-11 12:00:00,25.45,25.45,25.16,25.32,28974.0,25.45,25.45,25.16,25.32,28974.0
2016-01-11 12:30:00,25.32,25.36,25.14,25.2,30485.0,25.32,25.36,25.14,25.2,30485.0
2016-01-11 13:00:00,25.2,25.22,25.02,25.02,37879.0,25.2,25.22,25.02,25.02,37879.0
2016-01-11 13:30:00,25.03,25.13,25.02,25.13,46319.0,25.03,25.13,25.02,25.13,46319.0
2016-01-11 14:00:00,25.1,25.23,25.07,25.21,21999.0,25.1,25.23,25.07,25.21,21999.0
2016-01-11 14:30:00,25.21,25.21,25.04,25.05,40947.0,25.21,25.21,25.04,25.05,40947.0
2016-01-11 15:00:00,25.05,25.35,25.04,25.32,22079.0,25.05,25.35,25.04,25.32,22079.0
2016-01-11 15:30:00,25.32,25.44,25.28,25.3,54699.0,25.32,25.44,25.28,25.3,54699.0
2016-01-12 09:30:00,25.46,25.97,25.44,25.82,22002.0,25.46,25.97,25.44,25.82,22002.0
2016-01-12 10:00:00,25.81,25.94,25.62,25.75,54565.0,25.81,25.94,25.62,25.75,54565.0
2016-01-12 10:30:00,25.76,25.76,25.54,25.56,19863.0,25.76,25.76,25.54,25.56,19863.0
2016-01-12 11:00:00,25.53,25.55,25.29,25.44,22149.0,25.53,25.55,25.29,25.44,22149.0
2016-01-12 11:30:00,25.44,25.61,25.31,25.58,53532.0,25.44,25.61,25.31,25.58,53532.0
2016-01-12 12:00:00,25.59,25.62,25.29,25.38,30500.0,25.59,25.62,25.29,25.38,30500.0
2016-01-12 12:30:00,25.39,25.43,25.2,25.26,16225.0,25.39,25.43,25.2,25.26,16225.0
2016-01-12 13:00:00,25.24,25.3,25.1,25.11,12115.0,25.24,25.3,25.1,25.11,12115.0
2016-01-12 13:30:00,25.13,25.3,25.1,25.22,40435.0,25.13,25.3,25.1,25.22,40435.0
2016-01-12 14:00:00,25.2,25.39,25.2,25.33,172840.0,25.2,25.39,25.2,25.33,172840.0
2016-01-12 14:30:00,25.35,25.52,25.31,25.51,25536.0,25.35,25.52,25.31,25.51,25536.0
2016-01-12 15:00:00,25.51,25.51,25.27,25.33,59629.0,25.51,25.51,25.27,25.33,59629.0
2016-01-12 15:30:00,25.35,25.46,25.26,25.4,90777.0,25.35,25.46,25.26,25.4,90777.0
2016-01-13 09:30:00,25.45,25.75,25.45,25.63,29806.0,25.45,25.75,25.45,25.63,29806.0
2016-01-13 10:00:00,25.63,25.75,25.61,25.7,16578.0,25.63,25.75,25.61,25.7,16578.0
2016-01-13 10:30:00,25.66,25.74,25.55,25.72,19384.0,25.66,25.74,25.55,25.72,19384.0
2016-01-13 11:00:00,25.69,25.78,25.59,25.75,14242.0,25.69,25.78,25.59,25.75,14242.0
2016-01-13 11:30:00,25.75,26.03,25.75,25.93,44987.0,25.75,26.03,25.75,25.93,44987.0
2016-01-13 12:00:00,25.91,26.07,25.7,25.7,68570.0,25.91,26.07,25.7,25.7,68570.0
2016-01-13 12:30:00,25.72,25.74,25.34,25.34,36612.0,25.72,25.74,25.34,25.34,36612.0
2016-01-13 13:00:00,25.33,25.51,25.28,25.34,15766.0,25.33,25.51,25.28,25.34,15766.0
2016-01-13 13:30:00,25.35,25.36,25.15,25.17,18440.0,25.35,25.36,25.15,25.17,18440.0
2016-01-13 14:00:00,25.16,25.32,25.15,25.31,19955.0,25.16,25.32,25.15,25.31,19955.0
2016-01-13 14:30:00,25.3,25.57,25.15,25.53,69403.0,25.3,25.57,25.15,25.53,69403.0
2016-01-13 15:00:00,25.48,25.59,25.3,25.56,62816.0,25.48,25.59,25.3,25.56,62816.0
2016-01-13 15:30:00,25.55,25.56,25.24,25.37,119084.0,25.55,25.56,25.24,25.37,119084.0
2016-01-14 09:30:00,25.48,25.64,25.23,25.27,19978.0,25.48,25.64,25.23,25.27,19978.0
2016-01-14 10:00:00,25.27,25.57,25.19,25.55,14440.0,25.27,25.57,25.19,25.55,14440.0
2016-01-14 10:30:00,25.61,25.8,25.57,25.62,12584.0,25.61,25.8,25.57,25.62,12584.0
2016-01-14 11:00:00,25.64,25.67,25.37,25.48,17636.0,25.64,25.67,25.37,25.48,17636.0
2016-01-14 11:30:00,25.49,25.78,25.44,25.74,17300.0,25.49,25.78,25.44,25.74,17300.0
2016-01-14 12:00:00,25.77,25.84,25.67,25.77,11984.0,25.77,25.84,25.67,25.77,11984.0
2016-01-14 12:30:00,25.77,26.04,25.75,25.94,34688.0,25.77,26.04,25.75,25.94,34688.0
2016-01-14 13:00:00,25.93,26.1,25.93,26.06,17801.0,25.93,26.1,25.93,26.06,17801.0
2016-01-14 13:30:00,26.09,26.11,25.91,25.98,27101.0,26.09,26.11,25.91,25.98,27101.0
2016-01-14 14:00:00,25.96,26.11,25.88,26.09,51314.0,25.96,26.11,25.88,26.09,51314.0
2016-01-14 14:30:00,26.09,26.19,26.03,26.16,31415.0,26.09,26.19,26.03,26.16,31415.0
2016-01-14 15:00:00,26.15,26.23,25.71,25.87,128099.0,26.15,26.23,25.71,25.87,128099.0
2016-01-14 15:30:00,25.88,26.29,25.85,26.26,230229.0,25.88,26.29,25.85,26.26,230229.0
2016-01-15 09:30:00,25.52,25.87,25.24,25.81,58186.0,25.52,25.87,25.24,25.81,58186.0
2016-01-15 10:00:00,25.72,25.88,25.59,25.86,26983.0,25.72,25.88,25.59,25.86,26983.0
2016-01-15 10:30:00,25.86,25.9,25.53,25.53,48995.0,25.86,25.9,25.53,25.53,48995.0
2016-01-15 11:00:00,25.53,25.66,25.33,25.37,47660.0,25.53,25.66,25.33,25.37,47660.0
2016-01-15 11:30:00,25.38,25.39,25.15,25.22,18800.0,25.38,25.39,25.15,25.22,18800.0
2016-01-15 12:00:00,25.2,25.21,24.95,24.95,16257.0,25.2,25.21,24.95,24.95,16257.0
2016-01-15 12:30:00,24.94,25.22,24.84,25.17,23971.0,24.94,25.22,24.84,25.17,23971.0
2016-01-15 13:00:00,25.17,25.27,25.01,25.24,21138.0,25.17,25.27,25.01,25.24,21138.0
2016-01-15 13:30:00,25.21,25.36,25.1,25.24,28563.0,25.21,25.36,25.1,25.24,28563.0
2016-01-15 14:00:00,25.21,25.26,25.03,25.05,23997.0,25.21,25.26,25.03,25.05,23997.0
2016-01-15 14:30:00,25.03,25.28,25.02,25.28,19746.0,25.03,25.28,25.02,25.28,19746.0
2016-01-15 15:00:00,25.29,25.47,25.11,25.36,35591.0,25.29,25.47,25.11,25.36,35591.0
2016-01-15 15:30:00,25.36,25.37,25.21,25.32,73135.0,25.36,25.37,25.21,25.32,73135.0
2016-01-19 09:30:00,25.56,25.58,25.21,25.56,69969.0,25.56,25.58,25.21,25.56,69969.0
2016-01-19 10:00:00,25.51,25.87,25.49,25.87,39737.0,25.51,25.87,25.49,25.87,39737.0
2016-01-19 10:30:00,25.88,25.9,25.5,25.5,57271.0,25.88,25.9,25.5,25.5,57271.0
2016-01-19 11:00:00,25.54,25.58,25.3,25.46,13821.0,25.54,25.58,25.3,25.46,13821.0
2016-01-19 11:30:00,25.45,25.67,25.42,25.6,48931.0,25.45,25.67,25.42,25.6,48931.0
2016-01-19 12:00:00,25.61,25.69,25.48,25.55,13125.0,25.61,25.69,25.48,25.55,13125.0
2016-01-19 12:30:00,25.54,25.56,25.41,25.43,17214.0,25.54,25.56,25.41,25.43,17214.0
2016-01-19 13:00:00,25.45,25.51,25.39,25.43,11383.0,25.45,25.51,25.39,25.43,11383.0
2016-01-19 13:30:00,25.46,25.47,25.08,25.1,21160.0,25.46,25.47,25.08,25.1,21160.0
2016-01-19 14:00:00,25.09,25.1,24.43,24.47,61399.0,25.09,25.1,24.43,24.47,61399.0
2016-01-19 14:30:00,24.5,24.76,24.34,24.67,80426.0,24.5,24.76,24.34,24.67,80426.0
2016-01-19 15:00:00,24.65,24.91,24.62,24.9,84083.0,24.65,24.91,24.62,24.9,84083.0
2016-01-19 15:30:00,24.91,25.12,24.9,24.91,131457.0,24.91,25.12,24.9,24.91,131457.0
2016-01-20 09:30:00,24.61,24.61,24.17,24.17,28033.0,24.61,24.61,24.17,24.17,28033.0
2016-01-20 10:00:00,24.19,24.22,23.92,23.96,48145.0,24.19,24.22,23.92,23.96,48145.0
2016-01-20 10:30:00,23.97,23.97,23.82,23.82,20696.0,23.97,23.97,23.82,23.82,20696.0
2016-01-20 11:00:00,23.81,23.95,23.78,23.95,16597.0,23.81,23.95,23.78,23.95,16597.0
2016-01-20 11:30:00,23.97,24.01,23.89,23.96,14394.0,23.97,24.01,23.89,23.96,14394.0
2016-01-20 12:00:00,23.96,23.98,23.62,23.62,11269.0,23.96,23.98,23.62,23.62,11269.0
2016-01-20 12:30:00,23.62,23.85,23.51,23.85,16858.0,23.62,23.85,23.51,23.85,16858.0
2016-01-20 13:00:00,23.91,23.98,23.8,23.98,13486.0,23.91,23.98,23.8,23.98,13486.0
2016-01-20 13:30:00,23.99,24.45,23.96,24.31,61878.0,23.99,24.45,23.96,24.31,61878.0
2016-01-20 14:00:00,24.31,24.64,24.24,24.56,55983.0,24.31,24.64,24.24,24.56,55983.0
2016-01-20 14:30:00,24.56,24.7,24.45,24.66,38472.0,24.56,24.7,24.45,24.66,38472.0
2016-01-20 15:00:00,24.62,25.3,24.52,25.23,76042.0,24.62,25.3,24.52,25.23,76042.0
2016-01-20 15:30:00,25.23,25.29,24.95,25.02,64953.0,25.23,25.29,24.95,25.02,64953.0
2016-01-21 09:30:00,25.14,25.14,24.74,24.94,19003.0,25.14,25.14,24.74,24.94,19003.0
2016-01-21 10:00:00,24.95,25.35,24.95,25.23,48862.0,24.95,25.35,24.95,25.23,48862.0
2016-01-21 10:30:00,25.25,25.35,25.08,25.08,23342.0,25.25,25.35,25.08,25.08,23342.0
2016-01-21 11:00:00,25.09,25.25,25.07,25.1,25540.0,25.09,25.25,25.07,25.1,25540.0
2016-01-21 11:30:00,25.15,25.2,25.05,25.16,15840.0,25.15,25.2,25.05,25.16,15840.0
2016-01-21 12:00:00,25.2,25.25,25.16,25.25,26279.0,25.2,25.25,25.16,25.25,26279.0
2016-01-21 12:30:00,25.22,25.24,25.09,25.09,6701.0,25.22,25.24,25.09,25.09,6701.0
2016-01-21 13:00:00,25.12,25.18,25.04,25.05,5523.0,25.12,25.18,25.04,25.05,5523.0
2016-01-21 13:30:00,25.03,25.17,24.98,25.11,17213.0,25.03,25.17,24.98,25.11,17213.0
2016-01-21 14:00:00,25.11,25.13,24.83,24.86,25619.0,25.11,25.13,24.83,24.86,25619.0
2016-01-21 14:30:00,24.88,25.1,24.75,25.08,66431.0,24.88,25.1,24.75,25.08,66431.0
2016-01-21 15:00:00,25.06,25.06,24.87,24.91,22104.0,25.06,25.06,24.87,24.91,22104.0
2016-01-21 15:30:00,24.93,25.04,24.84,24.84,74088.0,24.93,25.04,24.84,24.84,74088.0
2016-01-22 09:30:00,25.33,25.45,25.06,25.43,45578.0,25.33,25.45,25.06,25.43,45578.0
2016-01-22 10:00:00,25.44,25.47,25.08,25.08,26600.0,25.44,25.47,25.08,25.08,26600.0
2016-01-22 10:30:00,25.11,25.18,25.07,25.15,14884.0,25.11,25.18,25.07,25.15,14884.0
2016-01-22 11:00:00,25.17,25.36,25.15,25.35,86475.0,25.17,25.36,25.15,25.35,86475.0
2016-01-22 11:30:00,25.34,25.37,25.11,25.28,58290.0,25.34,25.37,25.11,25.28,58290.0
2016-01-22 12:00:00,25.3,25.41,25.26,25.35,11900.0,25.3,25.41,25.26,25.35,11900.0
2016-01-22 12:30:00,25.34,25.36,25.24,25.25,33066.0,25.34,25.36,25.24,25.25,33066.0
2016-01-22 13:00:00,25.25,25.25,25.07,25.1,135721.0,25.25,25.25,25.07,25.1,135721.0
2016-01-22 13:30:00,25.1,25.36,25.1,25.31,73300.0,25.1,25.36,25.1,25.31,73300.0
2016-01-22 14:00:00,25.31,25.34,25.27,25.3,27886.0,25.31,25.34,25.27,25.3,27886.0
2016-01-22 14:30:00,25.3,25.35,25.25,25.33,29894.0,25.3,25.35,25.25,25.33,29894.0
2016-01-22 15:00:00,25.3,25.36,25.26,25.33,36962.0,25.3,25.36,25.26,25.33,36962.0
2016-01-22 15:30:00,25.32,25.35,25.24,25.32,145944.0,25.32,25.35,25.24,25.32,145944.0
2016-01-25 09:30:00,25.21,25.73,25.09,25.64,155693.0,25.21,25.73,25.09,25.64,155693.0
2016-01-25 10:00:00,25.61,25.77,25.61,25.66,71147.0,25.61,25.77,25.61,25.66,71147.0
2016-01-25 10:30:00,25.64,25.79,25.58,25.65,39488.0,25.64,25.79,25.58,25.65,39488.0
2016-01-25 11:00:00,25.65,25.75,25.62,25.71,12405.0,25.65,25.75,25.62,25.71,12405.0
2016-01-25 11:30:00,25.68,25.78,25.66,25.7,9318.0,25.68,25.78,25.66,25.7,9318.0
2016-01-25 12:00:00,25.68,25.72,25.63,25.68,28031.0,25.68,25.72,25.63,25.68,28031.0
2016-01-25 12:30:00,25.68,25.85,25.66,25.84,31285.0,25.68,25.85,25.66,25.84,31285.0
2016-01-25 13:00:00,25.83,25.94,25.82,25.84,32984.0,25.83,25.94,25.82,25.84,32984.0
2016-01-25 13:30:00,25.86,25.89,25.74,25.75,52418.0,25.86,25.89,25.74,25.75,52418.0
2016-01-25 14:00:00,25.73,25.88,25.7,25.84,68641.0,25.73,25.88,25.7,25.84,68641.0
2016-01-25 14:30:00,25.84,25.9,25.67,25.69,46103.0,25.84,25.9,25.67,25.69,46103.0
2016-01-25 15:00:00,25.69,25.78,25.6,25.67,78362.0,25.69,25.78,25.6,25.67,78362.0
2016-01-25 15:30:00,25.66,25.67,25.5,25.53,129500.0,25.66,25.67,25.5,25.53,129500.0
2016-01-26 09:30:00,25.55,25.59,25.3,25.35,44795.0,25.55,25.59,25.3,25.35,44795.0
2016-01-26 10:00:00,25.35,25.54,25.35,25.42,15003.0,25.35,25.54,25.35,25.42,15003.0
2016-01-26 10:30:00,25.42,25.46,25.37,25.41,25066.0,25.42,25.46,25.37,25.41,25066.0
2016-01-26 11:00:00,25.42,25.55,25.34,25.4,26819.0,25.42,25.55,25.34,25.4,26819.0
2016-01-26 11:30:00,25.38,25.42,25.35,25.36,23041.0,25.38,25.42,25.35,25.36,23041.0
2016-01-26 12:00:00,25.38,25.42,25.33,25.4,14232.0,25.38,25.42,25.33,25.4,14232.0
2016-01-26 12:30:00,25.38,25.4,25.3,25.33,15293.0,25.38,25.4,25.3,25.33,15293.0
2016-01-26 13:00:00,25.35,25.47,25.35,25.45,20632.0,25.35,25.47,25.35,25.45,20632.0
2016-01-26 13:30:00,25.45,25.45,25.29,25.41,31997.0,25.45,25.45,25.29,25.41,31997.0
2016-01-26 14:00:00,25.4,25.45,25.35,25.39,29315.0,25.4,25.45,25.35,25.39,29315.0
2016-01-26 14:30:00,25.37,25.4,25.14,25.18,28484.0,25.37,25.4,25.14,25.18,28484.0
2016-01-26 15:00:00,25.17,25.36,25.16,25.35,30218.0,25.17,25.36,25.16,25.35,30218.0
2016-01-26 15:30:00,25.35,25.39,25.27,25.35,90062.0,25.35,25.39,25.27,25.35,90062.0
2016-01-27 09:30:00,25.34,25.46,25.22,25.28,15095.0,25.34,25.46,25.22,25.28,15095.0
2016-01-27 10:00:00,25.24,25.31,25.14,25.15,10200.0,25.24,25.31,25.14,25.15,10200.0
2016-01-27 10:30:00,25.17,25.24,25.1,25.14,25916.0,25.17,25.24,25.1,25.14,25916.0
2016-01-27 11:00:00,25.15,25.22,25.11,25.13,15671.0,25.15,25.22,25.11,25.13,15671.0
2016-01-27 11:30:00,25.13,25.2,25.1,25.18,28432.0,25.13,25.2,25.1,25.18,28432.0
2016-01-27 12:00:00,25.18,25.5,25.18,25.42,16517.0,25.18,25.5,25.18,25.42,16517.0
2016-01-27 12:30:00,25.41,25.51,25.32,25.5,14017.0,25.41,25.51,25.32,25.5,14017.0
2016-01-27 13:00:00,25.52,25.69,25.49,25.69,64448.0,25.52,25.69,25.49,25.69,64448.0
2016-01-27 13:30:00,25.67,25.71,25.59,25.6,50393.0,25.67,25.71,25.59,25.6,50393.0
2016-01-27 14:00:00,25.59,25.62,25.38,25.47,35287.0,25.59,25.62,25.38,25.47,35287.0
2016-01-27 14:30:00,25.46,25.5,25.18,25.19,22934.0,25.46,25.5,25.18,25.19,22934.0
2016-01-27 15:00:00,25.19,25.24,25.02,25.21,40980.0,25.19,25.24,25.02,25.21,40980.0
2016-01-27 15:30:00,25.21,25.38,25.21,25.33,139085.0,25.21,25.38,25.21,25.33,139085.0
2016-01-28 09:30:00,25.45,25.45,24.91,24.93,9468.0,25.45,25.45,24.91,24.93,9468.0
2016-01-28 10:00:00,24.98,25.02,24.64,24.84,42442.0,24.98,25.02,24.64,24.84,42442.0
2016-01-28 10:30:00,24.84,24.91,24.79,24.89,20862.0,24.84,24.91,24.79,24.89,20862.0
2016-01-28 11:00:00,24.9,25.07,24.87,24.99,9675.0,24.9,25.07,24.87,24.99,9675.0
2016-01-28 11:30:00,24.96,24.96,24.73,24.75,26352.0,24.96,24.96,24.73,24.75,26352.0
2016-01-28 12:00:00,24.74,24.9,24.7,24.72,19317.0,24.74,24.9,24.7,24.72,19317.0
2016-01-28 12:30:00,24.79,24.83,24.57,24.6,7900.0,24.79,24.83,24.57,24.6,7900.0
2016-01-28 13:00:00,24.61,24.64,24.39,24.42,18587.0,24.61,24.64,24.39,24.42,18587.0
2016-01-28 13:30:00,24.42,24.48,24.37,24.44,28373.0,24.42,24.48,24.37,24.44,28373.0
2016-01-28 14:00:00,24.45,24.71,24.44,24.68,15028.0,24.45,24.71,24.44,24.68,15028.0
2016-01-28 14:30:00,24.7,24.75,24.52,24.7,38157.0,24.7,24.75,24.52,24.7,38157.0
2016-01-28 15:00:00,24.69,24.78,24.64,24.64,104838.0,24.69,24.78,24.64,24.64,104838.0
2016-01-28 15:30:00,24.66,24.67,24.45,24.49,185314.0,24.66,24.67,24.45,24.49,185314.0
2016-01-29 09:30:00,24.56,25.13,24.56,25.08,11538.0,24.56,25.13,24.56,25.08,11538.0
2016-01-29 10:00:00,25.09,25.17,24.93,24.93,12040.0,25.09,25.17,24.93,24.93,12040.0
2016-01-29 10:30:00,24.89,24.98,24.86,24.88,16954.0,24.89,24.98,24.86,24.88,16954.0
2016-01-29 11:00:00,24.88,25.03,24.84,24.87,19439.0,24.88,25.03,24.84,24.87,19439.0
2016-01-29 11:30:00,24.91,24.98,24.88,24.91,7896.0,24.91,24.98,24.88,24.91,7896.0
2016-01-29 12:00:00,24.9,25.03,24.9,24.95,26380.0,24.9,25.03,24.9,24.95,26380.0
2016-01-29 12:30:00,24.96,24.96,24.84,24.86,10324.0,24.96,24.96,24.84,24.86,10324.0
2016-01-29 13:00:00,24.85,24.88,24.81,24.83,11891.0,24.85,24.88,24.81,24.83,11891.0
2016-01-29 13:30:00,24.84,24.85,24.75,24.76,27857.0,24.84,24.85,24.75,24.76,27857.0
2016-01-29 14:00:00,24.77,24.8,24.72,24.78,22500.0,24.77,24.8,24.72,24.78,22500.0
2016-01-29 14:30:00,24.78,24.8,24.68,24.68,28969.0,24.78,24.8,24.68,24.68,28969.0
2016-01-29 15:00:00,24.7,24.8,24.7,24.8,24061.0,24.7,24.8,24.7,24.8,24061.0
2016-01-29 15:30:00,24.8,24.96,24.77,24.95,118163.0,24.8,24.96,24.77,24.95,118163.0
2016-02-01 09:30:00,24.7,24.89,24.55,24.61,25257.0,24.7,24.89,24.55,24.61,25257.0
2016-02-01 10:00:00,24.64,24.85,24.56,24.83,22511.0,24.64,24.85,24.56,24.83,22511.0
2016-02-01 10:30:00,24.82,24.86,24.69,24.77,17680.0,24.82,24.86,24.69,24.77,17680.0
2016-02-01 11:00:00,24.76,24.77,24.68,24.71,43348.0,24.76,24.77,24.68,24.71,43348.0
2016-02-01 11:30:00,24.71,25.1,24.68,25.1,57051.0,24.71,25.1,24.68,25.1,57051.0
2016-02-01 12:00:00,25.05,25.05,24.91,24.99,9965.0,25.05,25.05,24.91,24.99,9965.0
2016-02-01 12:30:00,25.0,25.07,24.91,24.92,11129.0,25.0,25.07,24.91,24.92,11129.0
2016-02-01 13:00:00,24.94,24.95,24.79,24.83,21879.0,24.94,24.95,24.79,24.83,21879.0
2016-02-01 13:30:00,24.83,24.86,24.73,24.86,23374.0,24.83,24.86,24.73,24.86,23374.0
2016-02-01 14:00:00,24.84,24.86,24.72,24.83,33862.0,24.84,24.86,24.72,24.83,33862.0
2016-02-01 14:30:00,24.85,24.9,24.74,24.8,50413.0,24.85,24.9,24.74,24.8,50413.0
2016-02-01 15:00:00,24.82,24.96,24.74,24.96,58009.0,24.82,24.96,24.74,24.96,58009.0
2016-02-01 15:30:00,24.98,25.0,24.77,24.88,117895.0,24.98,25.0,24.77,24.88,117895.0
2016-02-02 09:30:00,24.69,24.69,24.46,24.62,12485.0,24.69,24.69,24.46,24.62,12485.0
2016-02-02 10:00:00,24.6,24.6,24.44,24.5,9361.0,24.6,24.6,24.44,24.5,9361.0
2016-02-02 10:30:00,24.5,24.52,24.46,24.5,19223.0,24.5,24.52,24.46,24.5,19223.0
2016-02-02 11:00:00,24.48,24.55,24.46,24.49,12232.0,24.48,24.55,24.46,24.49,12232.0
2016-02-02 11:30:00,24.48,24.5,24.29,24.29,19648.0,24.48,24.5,24.29,24.29,19648.0
2016-02-02 12:00:00,24.3,24.3,24.15,24.17,20357.0,24.3,24.3,24.15,24.17,20357.0
2016-02-02 12:30:00,24.17,24.22,24.16,24.16,12497.0,24.17,24.22,24.16,24.16,12497.0
2016-02-02 13:00:00,24.19,24.19,24.09,24.19,9505.0,24.19,24.19,24.09,24.19,9505.0
2016-02-02 13:30:00,24.19,24.19,24.05,24.06,9775.0,24.19,24.19,24.05,24.06,9775.0
2016-02-02 14:00:00,24.08,24.13,24.04,24.1,8359.0,24.08,24.13,24.04,24.1,8359.0
2016-02-02 14:30:00,24.07,24.14,24.07,24.1,11934.0,24.07,24.14,24.07,24.1,11934.0
2016-02-02 15:00:00,24.1,24.12,24.05,24.12,22087.0,24.1,24.12,24.05,24.12,22087.0
2016-02-02 15:30:00,24.13,24.22,24.13,24.21,64344.0,24.13,24.22,24.13,24.21,64344.0
2016-02-03 09:30:00,24.45,24.45,24.07,24.23,14288.0,24.45,24.45,24.07,24.23,14288.0
2016-02-03 10:00:00,24.23,24.23,23.85,23.85,20033.0,24.23,24.23,23.85,23.85,20033.0
2016-02-03 10:30:00,23.8,23.84,23.68,23.81,11121.0,23.8,23.84,23.68,23.81,11121.0
2016-02-03 11:00:00,23.81,23.97,23.77,23.96,21219.0,23.81,23.97,23.77,23.96,21219.0
2016-02-03 11:30:00,23.98,24.14,23.9,24.14,48902.0,23.98,24.14,23.9,24.14,48902.0
2016-02-03 12:00:00,24.18,24.18,24.02,24.02,17422.0,24.18,24.18,24.02,24.02,17422.0
2016-02-03 12:30:00,24.03,24.03,23.86,24.01,12829.0,24.03,24.03,23.86,24.01,12829.0
2016-02-03 13:00:00,24.02,24.05,23.98,24.04,14417.0,24.02,24.05,23.98,24.04,14417.0
2016-02-03 13:30:00,24.03,24.03,23.92,23.96,19330.0,24.03,24.03,23.92,23.96,19330.0
2016-02-03 14:00:00,23.96,24.25,23.96,24.22,36605.0,23.96,24.25,23.96,24.22,36605.0
2016-02-03 14:30:00,24.21,24.32,24.14,24.29,27550.0,24.21,24.32,24.14,24.29,27550.0
2016-02-03 15:00:00,24.3,24.34,24.17,24.18,38601.0,24.3,24.34,24.17,24.18,38601.0
2016-02-03 15:30:00,24.18,24.21,24.05,24.12,148982.0,24.18,24.21,24.05,24.12,148982.0
2016-02-04 09:30:00,24.18,24.37,24.0,24.21,16657.0,24.18,24.37,24.0,24.21,16657.0
2016-02-04 10:00:00,24.2,24.58,24.03,24.57,17653.0,24.2,24.58,24.03,24.57,17653.0
2016-02-04 10:30:00,24.58,24.86,24.54,24.8,47070.0,24.58,24.86,24.54,24.8,47070.0
2016-02-04 11:00:00,24.8,24.81,24.48,24.48,49209.0,24.8,24.81,24.48,24.48,49209.0
2016-02-04 11:30:00,24.47,24.48,24.22,24.27,24966.0,24.47,24.48,24.22,24.27,24966.0
2016-02-04 12:00:00,24.3,24.61,24.29,24.5,25658.0,24.3,24.61,24.29,24.5,25658.0
2016-02-04 12:30:00,24.48,24.5,24.4,24.44,35180.0,24.48,24.5,24.4,24.44,35180.0
2016-02-04 13:00:00,24.43,24.45,24.33,24.4,17485.0,24.43,24.45,24.33,24.4,17485.0
2016-02-04 13:30:00,24.39,24.47,24.33,24.37,35332.0,24.39,24.47,24.33,24.37,35332.0
2016-02-04 14:00:00,24.37,24.37,24.05,24.1,48976.0,24.37,24.37,24.05,24.1,48976.0
2016-02-04 14:30:00,24.1,24.25,24.1,24.15,33849.0,24.1,24.25,24.1,24.15,33849.0
2016-02-04 15:00:00,24.14,24.15,23.99,23.99,53299.0,24.14,24.15,23.99,23.99,53299.0
2016-02-04 15:30:00,24.0,24.09,23.97,24.06,79847.0,24.0,24.09,23.97,24.06,79847.0
2016-02-05 09:30:00,23.95,23.95,23.57,23.57,39224.0,23.95,23.95,23.57,23.57,39224.0
2016-02-05 10:00:00,23.59,23.75,23.44,23.44,38705.0,23.59,23.75,23.44,23.44,38705.0
2016-02-05 10:30:00,23.43,23.51,23.31,23.31,5610.0,23.43,23.51,23.31,23.31,5610.0
2016-02-05 11:00:00,23.32,23.33,23.15,23.18,13153.0,23.32,23.33,23.15,23.18,13153.0
2016-02-05 11:30:00,23.22,23.29,23.19,23.26,11352.0,23.22,23.29,23.19,23.26,11352.0
2016-02-05 12:00:00,23.28,23.3,23.18,23.25,9112.0,23.28,23.3,23.18,23.25,9112.0
2016-02-05 12:30:00,23.24,23.31,23.16,23.18,16945.0,23.24,23.31,23.16,23.18,16945.0
2016-02-05 13:00:00,23.19,23.28,23.19,23.23,7445.0,23.19,23.28,23.19,23.23,7445.0
2016-02-05 13:30:00,23.22,23.22,22.97,22.97,25248.0,23.22,23.22,22.97,22.97,25248.0
2016-02-05 14:00:00,22.98,22.99,22.89,22.9,11926.0,22.98,22.99,22.89,22.9,11926.0
2016-02-05 14:30:00,22.91,23.01,22.91,22.94,16534.0,22.91,23.01,22.91,22.94,16534.0
2016-02-05 15:00:00,22.94,23.0,22.79,22.79,34653.0,22.94,23.0,22.79,22.79,34653.0
2016-02-05 15:30:00,22.79,22.8,22.45,22.5,345425.0,22.79,22.8,22.45,22.5,345425.0
2016-02-08 09:30:00,22.43,22.49,22.07,22.23,70827.0,22.43,22.49,22.07,22.23,70827.0
2016-02-08 10:00:00,22.21,22.3,22.04,22.11,29113.0,22.21,22.3,22.04,22.11,29113.0
2016-02-08 10:30:00,22.11,22.36,22.11,22.21,28335.0,22.11,22.36,22.11,22.21,28335.0
2016-02-08 11:00:00,22.24,22.26,21.98,22.06,28381.0,22.24,22.26,21.98,22.06,28381.0
2016-02-08 11:30:00,22.06,22.14,21.91,22.0,24814.0,22.06,22.14,21.91,22.0,24814.0
2016-02-08 12:00:00,22.0,22.04,21.97,22.0,41515.0,22.0,22.04,21.97,22.0,41515.0
2016-02-08 12:30:00,22.01,22.2,21.98,22.18,56211.0,22.01,22.2,21.98,22.18,56211.0
2016-02-08 13:00:00,22.17,22.2,22.05,22.12,25348.0,22.17,22.2,22.05,22.12,25348.0
2016-02-08 13:30:00,22.1,22.1,21.94,21.98,38236.0,22.1,22.1,21.94,21.98,38236.0
2016-02-08 14:00:00,21.98,22.03,21.97,22.03,51319.0,21.98,22.03,21.97,22.03,51319.0
2016-02-08 14:30:00,22.02,22.15,21.99,22.12,56453.0,22.02,22.15,21.99,22.12,56453.0
2016-02-08 15:00:00,22.14,22.34,22.12,22.34,87303.0,22.14,22.34,22.12,22.34,87303.0
2016-02-08 15:30:00,22.34,22.55,22.32,22.44,187120.0,22.34,22.55,22.32,22.44,187120.0
2016-02-09 09:30:00,22.21,22.92,22.1,22.79,17077.0,22.21,22.92,22.1,22.79,17077.0
2016-02-09 10:00:00,22.75,22.87,22.54,22.62,19474.0,22.75,22.87,22.54,22.62,19474.0
2016-02-09 10:30:00,22.61,22.64,22.47,22.48,24630.0,22.61,22.64,22.47,22.48,24630.0
2016-02-09 11:00:00,22.49,22.65,22.47,22.52,66697.0,22.49,22.65,22.47,22.52,66697.0
2016-02-09 11:30:00,22.52,22.58,22.27,22.31,35165.0,22.52,22.58,22.27,22.31,35165.0
2016-02-09 12:00:00,22.3,22.56,22.27,22.5,21543.0,22.3,22.56,22.27,22.5,21543.0
2016-02-09 12:30:00,22.48,22.5,22.45,22.48,13128.0,22.48,22.5,22.45,22.48,13128.0
2016-02-09 13:00:00,22.49,22.5,22.36,22.48,18909.0,22.49,22.5,22.36,22.48,18909.0
2016-02-09 13:30:00,22.48,22.5,22.42,22.47,21026.0,22.48,22.5,22.42,22.47,21026.0
2016-02-09 14:00:00,22.48,22.61,22.47,22.52,46259.0,22.48,22.61,22.47,22.52,46259.0
2016-02-09 14:30:00,22.52,22.67,22.52,22.66,34054.0,22.52,22.67,22.52,22.66,34054.0
2016-02-09 15:00:00,22.69,22.81,22.58,22.62,42041.0,22.69,22.81,22.58,22.62,42041.0
2016-02-09 15:30:00,22.62,22.65,22.48,22.49,78290.0,22.62,22.65,22.48,22.49,78290.0
2016-02-10 09:30:00,22.68,22.94,22.5,22.94,9728.0,22.68,22.94,22.5,22.94,9728.0
2016-02-10 10:00:00,22.84,22.94,22.73,22.89,9883.0,22.84,22.94,22.73,22.89,9883.0
2016-02-10 10:30:00,22.9,22.96,22.7,22.72,12066.0,22.9,22.96,22.7,22.72,12066.0
2016-02-10 11:00:00,22.73,22.87,22.57,22.78,9619.0,22.73,22.87,22.57,22.78,9619.0
2016-02-10 11:30:00,22.76,22.92,22.72,22.86,8435.0,22.76,22.92,22.72,22.86,8435.0
2016-02-10 12:00:00,22.84,22.97,22.82,22.97,9942.0,22.84,22.97,22.82,22.97,9942.0
2016-02-10 12:30:00,22.97,23.24,22.93,23.24,54221.0,22.97,23.24,22.93,23.24,54221.0
2016-02-10 13:00:00,23.28,23.3,23.22,23.23,20002.0,23.28,23.3,23.22,23.23,20002.0
2016-02-10 13:30:00,23.23,23.24,23.08,23.16,18582.0,23.23,23.24,23.08,23.16,18582.0
2016-02-10 14:00:00,23.18,23.24,23.17,23.2,20345.0,23.18,23.24,23.17,23.2,20345.0
2016-02-10 14:30:00,23.19,23.25,22.95,22.97,100694.0,23.19,23.25,22.95,22.97,100694.0
2016-02-10 15:00:00,22.98,23.09,22.86,22.86,41963.0,22.98,23.09,22.86,22.86,41963.0
2016-02-10 15:30:00,22.86,22.89,22.72,22.75,80528.0,22.86,22.89,22.72,22.75,80528.0
2016-02-11 09:30:00,22.35,22.57,22.23,22.43,7107.0,22.35,22.57,22.23,22.43,7107.0
2016-02-11 10:00:00,22.42,22.42,22.03,22.06,19929.0,22.42,22.42,22.03,22.06,19929.0
2016-02-11 10:30:00,22.06,22.15,22.02,22.05,24567.0,22.06,22.15,22.02,22.05,24567.0
2016-02-11 11:00:00,22.05,22.12,21.92,22.0,17263.0,22.05,22.12,21.92,22.0,17263.0
2016-02-11 11:30:00,21.96,22.03,21.89,21.98,12488.0,21.96,22.03,21.89,21.98,12488.0
2016-02-11 12:00:00,21.96,22.19,21.96,22.19,35362.0,21.96,22.19,21.96,22.19,35362.0
2016-02-11 12:30:00,22.19,22.37,22.14,22.23,40349.0,22.19,22.37,22.14,22.23,40349.0
2016-02-11 13:00:00,22.21,22.26,22.14,22.16,9600.0,22.21,22.26,22.14,22.16,9600.0
2016-02-11 13:30:00,22.14,22.16,22.06,22.12,12991.0,22.14,22.16,22.06,22.12,12991.0
2016-02-11 14:00:00,22.12,22.2,22.1,22.18,20131.0,22.12,22.2,22.1,22.18,20131.0
2016-02-11 14:30:00,22.18,22.47,22.14,22.42,24684.0,22.18,22.47,22.14,22.42,24684.0
2016-02-11 15:00:00,22.42,22.48,22.32,22.48,62529.0,22.42,22.48,22.32,22.48,62529.0
2016-02-11 15:30:00,22.48,22.56,22.39,22.39,117951.0,22.48,22.56,22.39,22.39,117951.0
2016-02-12 09:30:00,22.72,22.78,22.19,22.38,55088.0,22.72,22.78,22.19,22.38,55088.0
2016-02-12 10:00:00,22.39,22.64,22.39,22.54,22925.0,22.39,22.64,22.39,22.54,22925.0
2016-02-12 10:30:00,22.56,22.57,22.32,22.44,55206.0,22.56,22.57,22.32,22.44,55206.0
2016-02-12 11:00:00,22.46,22.56,22.42,22.53,14270.0,22.46,22.56,22.42,22.53,14270.0
2016-02-12 11:30:00,22.56,22.61,22.49,22.49,8006.0,22.56,22.61,22.49,22.49,8006.0
2016-02-12 12:00:00,22.49,22.63,22.44,22.62,11630.0,22.49,22.63,22.44,22.62,11630.0
2016-02-12 12:30:00,22.61,22.79,22.61,22.76,24542.0,22.61,22.79,22.61,22.76,24542.0
2016-02-12 13:00:00,22.77,22.77,22.64,22.72,23828.0,22.77,22.77,22.64,22.72,23828.0
2016-02-12 13:30:00,22.71,22.79,22.69,22.7,24325.0,22.71,22.79,22.69,22.7,24325.0
2016-02-12 14:00:00,22.71,22.76,22.69,22.75,20001.0,22.71,22.76,22.69,22.75,20001.0
2016-02-12 14:30:00,22.75,22.9,22.72,22.86,16339.0,22.75,22.9,22.72,22.86,16339.0
2016-02-12 15:00:00,22.86,22.87,22.75,22.77,218834.0,22.86,22.87,22.75,22.77,218834.0
2016-02-12 15:30:00,22.77,22.77,22.6,22.62,207945.0,22.77,22.77,22.6,22.62,207945.0
2016-02-16 09:30:00,22.86,22.97,22.7,22.73,20121.0,22.86,22.97,22.7,22.73,20121.0
2016-02-16 10:00:00,22.73,22.91,22.6,22.78,31829.0,22.73,22.91,22.6,22.78,31829.0
2016-02-16 10:30:00,22.78,23.06,22.77,22.96,11867.0,22.78,23.06,22.77,22.96,11867.0
2016-02-16 11:00:00,22.96,22.96,22.85,22.93,55749.0,22.96,22.96,22.85,22.93,55749.0
2016-02-16 11:30:00,22.93,23.0,22.87,22.94,46055.0,22.93,23.0,22.87,22.94,46055.0
2016-02-16 12:00:00,22.93,22.95,22.88,22.89,24418.0,22.93,22.95,22.88,22.89,24418.0
2016-02-16 12:30:00,22.9,22.96,22.84,22.96,24232.0,22.9,22.96,22.84,22.96,24232.0
2016-02-16 13:00:00,22.95,23.1,22.94,23.0,15391.0,22.95,23.1,22.94,23.0,15391.0
2016-02-16 13:30:00,23.0,23.06,23.0,23.03,6012.0,23.0,23.06,23.0,23.03,6012.0
2016-02-16 14:00:00,23.04,23.14,23.03,23.07,57167.0,23.04,23.14,23.03,23.07,57167.0
2016-02-16 14:30:00,23.09,23.19,23.08,23.16,157602.0,23.09,23.19,23.08,23.16,157602.0
2016-02-16 15:00:00,23.17,23.23,23.14,23.19,24501.0,23.17,23.23,23.14,23.19,24501.0
2016-02-16 15:30:00,23.2,23.2,23.03,23.08,167639.0,23.2,23.2,23.03,23.08,167639.0
2016-02-17 09:30:00,23.21,23.44,22.95,23.14,48296.0,23.21,23.44,22.95,23.14,48296.0
2016-02-17 10:00:00,23.14,23.3,23.12,23.23,32957.0,23.14,23.3,23.12,23.23,32957.0
2016-02-17 10:30:00,23.24,23.28,23.17,23.2,12611.0,23.24,23.28,23.17,23.2,12611.0
2016-02-17 11:00:00,23.14,23.23,23.12,23.22,19467.0,23.14,23.23,23.12,23.22,19467.0
2016-02-17 11:30:00,23.23,23.26,23.19,23.23,14347.0,23.23,23.26,23.19,23.23,14347.0
2016-02-17 12:00:00,23.22,23.25,23.17,23.23,21046.0,23.22,23.25,23.17,23.23,21046.0
2016-02-17 12:30:00,23.25,23.34,23.19,23.2,26679.0,23.25,23.34,23.19,23.2,26679.0
2016-02-17 13:00:00,23.21,23.24,23.17,23.23,11855.0,23.21,23.24,23.17,23.23,11855.0
2016-02-17 13:30:00,23.23,23.23,23.12,23.13,17182.0,23.23,23.23,23.12,23.13,17182.0
2016-02-17 14:00:00,23.13,23.28,23.12,23.25,20710.0,23.13,23.28,23.12,23.25,20710.0
2016-02-17 14:30:00,23.23,23.36,23.2,23.24,12905.0,23.23,23.36,23.2,23.24,12905.0
2016-02-17 15:00:00,23.25,23.33,23.24,23.3,19695.0,23.25,23.33,23.24,23.3,19695.0
2016-02-17 15:30:00,23.28,23.34,23.25,23.3,51822.0,23.28,23.34,23.25,23.3,51822.0
2016-02-18 09:30:00,23.29,23.42,23.18,23.42,6273.0,23.29,23.42,23.18,23.42,6273.0
2016-02-18 10:00:00,23.42,23.46,23.35,23.44,5358.0,23.42,23.46,23.35,23.44,5358.0
2016-02-18 10:30:00,23.49,23.49,23.31,23.36,16277.0,23.49,23.49,23.31,23.36,16277.0
2016-02-18 11:00:00,23.35,23.5,23.32,23.42,42597.0,23.35,23.5,23.32,23.42,42597.0
2016-02-18 11:30:00,23.4,23.48,23.33,23.48,16842.0,23.4,23.48,23.33,23.48,16842.0
2016-02-18 12:00:00,23.49,23.51,23.32,23.37,14880.0,23.49,23.51,23.32,23.37,14880.0
2016-02-18 12:30:00,23.37,23.4,23.19,23.19,12361.0,23.37,23.4,23.19,23.19,12361.0
2016-02-18 13:00:00,23.19,23.25,23.12,23.13,28999.0,23.19,23.25,23.12,23.13,28999.0
2016-02-18 13:30:00,23.13,23.13,22.97,23.01,18408.0,23.13,23.13,22.97,23.01,18408.0
2016-02-18 14:00:00,23.03,23.14,23.03,23.13,28811.0,23.03,23.14,23.03,23.13,28811.0
2016-02-18 14:30:00,23.12,23.25,23.11,23.15,24306.0,23.12,23.25,23.11,23.15,24306.0
2016-02-18 15:00:00,23.16,23.24,23.13,23.2,35408.0,23.16,23.24,23.13,23.2,35408.0
2016-02-18 15:30:00,23.21,23.22,23.03,23.1,190543.0,23.21,23.22,23.03,23.1,190543.0
2016-02-19 09:30:00,23.05,23.19,23.02,23.03,21230.0,23.05,23.19,23.02,23.03,21230.0
2016-02-19 10:00:00,23.01,23.4,22.98,23.4,21207.0,23.01,23.4,22.98,23.4,21207.0
2016-02-19 10:30:00,23.41,23.68,23.4,23.65,31163.0,23.41,23.68,23.4,23.65,31163.0
2016-02-19 11:00:00,23.63,23.83,23.56,23.78,44363.0,23.63,23.83,23.56,23.78,44363.0
2016-02-19 11:30:00,23.82,23.85,23.53,23.54,23509.0,23.82,23.85,23.53,23.54,23509.0
2016-02-19 12:00:00,23.59,23.6,23.41,23.47,23822.0,23.59,23.6,23.41,23.47,23822.0
2016-02-19 12:30:00,23.48,23.64,23.46,23.58,27915.0,23.48,23.64,23.46,23.58,27915.0
2016-02-19 13:00:00,23.6,23.6,23.49,23.54,8240.0,23.6,23.6,23.49,23.54,8240.0
2016-02-19 13:30:00,23.56,23.58,23.5,23.57,6580.0,23.56,23.58,23.5,23.57,6580.0
2016-02-19 14:00:00,23.58,23.61,23.45,23.45,29833.0,23.58,23.61,23.45,23.45,29833.0
2016-02-19 14:30:00,23.46,23.5,23.42,23.44,9820.0,23.46,23.5,23.42,23.44,9820.0
2016-02-19 15:00:00,23.45,23.47,23.42,23.46,18688.0,23.45,23.47,23.42,23.46,18688.0
2016-02-19 15:30:00,23.46,23.53,23.45,23.47,50049.0,23.46,23.53,23.45,23.47,50049.0
2016-02-22 09:30:00,23.64,23.81,23.58,23.73,75109.0,23.64,23.81,23.58,23.73,75109.0
2016-02-22 10:00:00,23.75,23.75,23.43,23.46,40190.0,23.75,23.75,23.43,23.46,40190.0
2016-02-22 10:30:00,23.5,23.6,23.44,23.6,21067.0,23.5,23.6,23.44,23.6,21067.0
2016-02-22 11:00:00,23.61,23.74,23.58,23.71,12418.0,23.61,23.74,23.58,23.71,12418.0
2016-02-22 11:30:00,23.65,23.7,23.58,23.7,8028.0,23.65,23.7,23.58,23.7,8028.0
2016-02-22 12:00:00,23.69,23.69,23.62,23.64,10400.0,23.69,23.69,23.62,23.64,10400.0
2016-02-22 12:30:00,23.64,23.73,23.62,23.63,14950.0,23.64,23.73,23.62,23.63,14950.0
2016-02-22 13:00:00,23.64,23.71,23.63,23.65,11080.0,23.64,23.71,23.63,23.65,11080.0
2016-02-22 13:30:00,23.66,23.67,23.62,23.64,10106.0,23.66,23.67,23.62,23.64,10106.0
2016-02-22 14:00:00,23.63,23.63,23.5,23.56,17112.0,23.63,23.63,23.5,23.56,17112.0
2016-02-22 14:30:00,23.56,23.65,23.52,23.64,16567.0,23.56,23.65,23.52,23.64,16567.0
2016-02-22 15:00:00,23.65,23.66,23.54,23.62,32132.0,23.65,23.66,23.54,23.62,32132.0
2016-02-22 15:30:00,23.62,23.75,23.61,23.67,132967.0,23.62,23.75,23.61,23.67,132967.0
2016-02-23 09:30:00,23.43,23.54,23.21,23.31,25879.0,23.43,23.54,23.21,23.31,25879.0
2016-02-23 10:00:00,23.29,23.34,23.16,23.3,12327.0,23.29,23.34,23.16,23.3,12327.0
2016-02-23 10:30:00,23.34,23.41,23.31,23.35,17467.0,23.34,23.41,23.31,23.35,17467.0
2016-02-23 11:00:00,23.35,23.36,23.21,23.33,15584.0,23.35,23.36,23.21,23.33,15584.0
2016-02-23 11:30:00,23.34,23.53,23.34,23.4,21257.0,23.34,23.53,23.34,23.4,21257.0
2016-02-23 12:00:00,23.39,23.4,23.37,23.37,10987.0,23.39,23.4,23.37,23.37,10987.0
2016-02-23 12:30:00,23.39,23.48,23.35,23.48,43782.0,23.39,23.48,23.35,23.48,43782.0
2016-02-23 13:00:00,23.48,23.51,23.38,23.41,26010.0,23.48,23.51,23.38,23.41,26010.0
2016-02-23 13:30:00,23.41,23.43,23.31,23.43,42467.0,23.41,23.43,23.31,23.43,42467.0
2016-02-23 14:00:00,23.44,23.45,23.37,23.39,28364.0,23.44,23.45,23.37,23.39,28364.0
2016-02-23 14:30:00,23.39,23.59,23.34,23.46,64955.0,23.39,23.59,23.34,23.46,64955.0
2016-02-23 15:00:00,23.45,23.48,23.42,23.46,45031.0,23.45,23.48,23.42,23.46,45031.0
2016-02-23 15:30:00,23.46,23.5,23.38,23.38,110612.0,23.46,23.5,23.38,23.38,110612.0
2016-02-24 09:30:00,23.37,23.38,23.06,23.06,27658.0,23.37,23.38,23.06,23.06,27658.0
2016-02-24 10:00:00,23.06,23.22,22.96,23.11,32421.0,23.06,23.22,22.96,23.11,32421.0
2016-02-24 10:30:00,23.14,23.24,23.08,23.14,27853.0,23.14,23.24,23.08,23.14,27853.0
2016-02-24 11:00:00,23.16,23.18,23.09,23.11,82061.0,23.16,23.18,23.09,23.11,82061.0
2016-02-24 11:30:00,23.12,23.3,23.1,23.27,12955.0,23.12,23.3,23.1,23.27,12955.0
2016-02-24 12:00:00,23.28,23.32,23.25,23.25,17716.0,23.28,23.32,23.25,23.25,17716.0
2016-02-24 12:30:00,23.24,23.3,23.21,23.28,10487.0,23.24,23.3,23.21,23.28,10487.0
2016-02-24 13:00:00,23.28,23.49,23.27,23.37,38260.0,23.28,23.49,23.27,23.37,38260.0
2016-02-24 13:30:00,23.39,23.39,23.3,23.37,33682.0,23.39,23.39,23.3,23.37,33682.0
2016-02-24 14:00:00,23.37,23.54,23.3,23.52,26051.0,23.37,23.54,23.3,23.52,26051.0
2016-02-24 14:30:00,23.51,23.55,23.45,23.46,16166.0,23.51,23.55,23.45,23.46,16166.0
2016-02-24 15:00:00,23.47,23.64,23.44,23.62,24914.0,23.47,23.64,23.44,23.62,24914.0
2016-02-24 15:30:00,23.63,23.81,23.59,23.75,144183.0,23.63,23.81,23.59,23.75,144183.0
2016-02-25 09:30:00,23.81,24.24,23.17,23.57,159938.0,23.81,24.24,23.17,23.57,159938.0
2016-02-25 10:00:00,23.58,23.87,23.34,23.84,161989.0,23.58,23.87,23.34,23.84,161989.0
2016-02-25 10:30:00,23.85,24.03,23.73,23.87,87035.0,23.85,24.03,23.73,23.87,87035.0
2016-02-25 11:00:00,23.83,23.95,23.69,23.85,72077.0,23.83,23.95,23.69,23.85,72077.0
2016-02-25 11:30:00,23.85,23.97,23.81,23.93,48837.0,23.85,23.97,23.81,23.93,48837.0
2016-02-25 12:00:00,23.96,24.0,23.87,23.94,30900.0,23.96,24.0,23.87,23.94,30900.0
2016-02-25 12:30:00,23.94,24.01,23.89,23.98,43578.0,23.94,24.01,23.89,23.98,43578.0
2016-02-25 13:00:00,23.97,24.04,23.93,23.98,72871.0,23.97,24.04,23.93,23.98,72871.0
2016-02-25 13:30:00,23.98,24.05,23.97,24.04,41526.0,23.98,24.05,23.97,24.04,41526.0
2016-02-25 14:00:00,24.03,24.17,24.0,24.12,40020.0,24.03,24.17,24.0,24.12,40020.0
2016-02-25 14:30:00,24.11,24.12,24.02,24.06,42718.0,24.11,24.12,24.02,24.06,42718.0
2016-02-25 15:00:00,24.06,24.09,24.0,24.06,155723.0,24.06,24.09,24.0,24.06,155723.0
2016-02-25 15:30:00,24.06,24.38,24.06,24.34,225702.0,24.06,24.38,24.06,24.34,225702.0
2016-02-26 09:30:00,24.51,24.99,24.35,24.95,40408.0,24.51,24.99,24.35,24.95,40408.0
2016-02-26 10:00:00,24.93,24.99,24.8,24.92,65403.0,24.93,24.99,24.8,24.92,65403.0
2016-02-26 10:30:00,24.93,24.97,24.61,24.77,48507.0,24.93,24.97,24.61,24.77,48507.0
2016-02-26 11:00:00,24.78,24.84,24.7,24.78,23776.0,24.78,24.84,24.7,24.78,23776.0
2016-02-26 11:30:00,24.76,24.86,24.74,24.8,20268.0,24.76,24.86,24.74,24.8,20268.0
2016-02-26 12:00:00,24.79,24.84,24.68,24.8,39144.0,24.79,24.84,24.68,24.8,39144.0
2016-02-26 12:30:00,24.8,24.81,24.74,24.76,48603.0,24.8,24.81,24.74,24.76,48603.0
2016-02-26 13:00:00,24.77,24.96,24.74,24.89,30976.0,24.77,24.96,24.74,24.89,30976.0
2016-02-26 13:30:00,24.89,24.93,24.85,24.9,46378.0,24.89,24.93,24.85,24.9,46378.0
2016-02-26 14:00:00,24.9,24.98,24.87,24.92,33151.0,24.9,24.98,24.87,24.92,33151.0
2016-02-26 14:30:00,24.92,24.99,24.87,24.97,37637.0,24.92,24.99,24.87,24.97,37637.0
2016-02-26 15:00:00,24.96,25.05,24.83,24.85,61128.0,24.96,25.05,24.83,24.85,61128.0
2016-02-26 15:30:00,24.85,24.85,24.72,24.78,167937.0,24.85,24.85,24.72,24.78,167937.0
2016-02-29 09:30:00,24.66,24.79,24.51,24.51,28734.0,24.66,24.79,24.51,24.51,28734.0
2016-02-29 10:00:00,24.54,24.66,24.43,24.55,53895.0,24.54,24.66,24.43,24.55,53895.0
2016-02-29 10:30:00,24.56,24.71,24.55,24.71,9441.0,24.56,24.71,24.55,24.71,9441.0
2016-02-29 11:00:00,24.7,24.84,24.7,24.73,23146.0,24.7,24.84,24.7,24.73,23146.0
2016-02-29 11:30:00,24.73,24.9,24.72,24.88,12475.0,24.73,24.9,24.72,24.88,12475.0
2016-02-29 12:00:00,24.87,24.95,24.87,24.91,15933.0,24.87,24.95,24.87,24.91,15933.0
2016-02-29 12:30:00,24.92,24.92,24.73,24.79,11941.0,24.92,24.92,24.73,24.79,11941.0
2016-02-29 13:00:00,24.79,24.81,24.66,24.66,22569.0,24.79,24.81,24.66,24.66,22569.0
2016-02-29 13:30:00,24.66,24.67,24.62,24.63,34875.0,24.66,24.67,24.62,24.63,34875.0
2016-02-29 14:00:00,24.64,24.64,24.43,24.43,16244.0,24.64,24.64,24.43,24.43,16244.0
2016-02-29 14:30:00,24.45,24.5,24.41,24.42,22996.0,24.45,24.5,24.41,24.42,22996.0
2016-02-29 15:00:00,24.42,24.42,24.32,24.35,19438.0,24.42,24.42,24.32,24.35,19438.0
2016-02-29 15:30:00,24.35,24.39,24.3,24.3,115598.0,24.35,24.39,24.3,24.3,115598.0
2016-03-01 09:30:00,24.37,24.53,24.03,24.3,57271.0,24.37,24.53,24.03,24.3,57271.0
2016-03-01 10:00:00,24.28,24.41,24.12,24.24,43647.0,24.28,24.41,24.12,24.24,43647.0
2016-03-01 10:30:00,24.24,24.35,24.23,24.29,47612.0,24.24,24.35,24.23,24.29,47612.0
2016-03-01 11:00:00,24.32,24.32,24.26,24.29,16173.0,24.32,24.32,24.26,24.29,16173.0
2016-03-01 11:30:00,24.28,24.31,24.22,24.28,33170.0,24.28,24.31,24.22,24.28,33170.0
2016-03-01 12:00:00,24.27,24.61,24.26,24.59,38860.0,24.27,24.61,24.26,24.59,38860.0
2016-03-01 12:30:00,24.6,24.71,24.55,24.71,47831.0,24.6,24.71,24.55,24.71,47831.0
2016-03-01 13:00:00,24.7,24.78,24.65,24.77,68161.0,24.7,24.78,24.65,24.77,68161.0
2016-03-01 13:30:00,24.78,24.78,24.58,24.58,19281.0,24.78,24.78,24.58,24.58,19281.0
2016-03-01 14:00:00,24.57,24.71,24.52,24.71,32744.0,24.57,24.71,24.52,24.71,32744.0
2016-03-01 14:30:00,24.69,24.71,24.62,24.69,31133.0,24.69,24.71,24.62,24.69,31133.0
2016-03-01 15:00:00,24.7,24.91,24.69,24.87,93063.0,24.7,24.91,24.69,24.87,93063.0
2016-03-01 15:30:00,24.87,25.02,24.84,25.0,119369.0,24.87,25.02,24.84,25.0,119369.0
2016-03-02 09:30:00,25.0,25.11,24.92,25.04,19429.0,25.0,25.11,24.92,25.04,19429.0
2016-03-02 10:00:00,25.07,25.13,25.0,25.04,9588.0,25.07,25.13,25.0,25.04,9588.0
2016-03-02 10:30:00,25.01,25.09,24.94,25.09,20031.0,25.01,25.09,24.94,25.09,20031.0
2016-03-02 11:00:00,25.08,25.14,25.04,25.14,36787.0,25.08,25.14,25.04,25.14,36787.0
2016-03-02 11:30:00,25.15,25.17,25.07,25.15,71358.0,25.15,25.17,25.07,25.15,71358.0
2016-03-02 12:00:00,25.13,25.2,25.13,25.14,30569.0,25.13,25.2,25.13,25.14,30569.0
2016-03-02 12:30:00,25.14,25.26,25.13,25.25,71149.0,25.14,25.26,25.13,25.25,71149.0
2016-03-02 13:00:00,25.22,25.26,25.19,25.24,6220.0,25.22,25.26,25.19,25.24,6220.0
2016-03-02 13:30:00,25.24,25.26,25.22,25.25,27115.0,25.24,25.26,25.22,25.25,27115.0
2016-03-02 14:00:00,25.25,25.31,25.24,25.3,27723.0,25.25,25.31,25.24,25.3,27723.0
2016-03-02 14:30:00,25.31,25.34,25.18,25.27,60525.0,25.31,25.34,25.18,25.27,60525.0
2016-03-02 15:00:00,25.28,25.32,25.24,25.25,29815.0,25.28,25.32,25.24,25.25,29815.0
2016-03-02 15:30:00,25.25,25.33,25.24,25.32,81632.0,25.25,25.33,25.24,25.32,81632.0
2016-03-03 09:30:00,25.22,25.5,25.2,25.42,15650.0,25.22,25.5,25.2,25.42,15650.0
2016-03-03 10:00:00,25.46,25.61,25.41,25.57,11778.0,25.46,25.61,25.41,25.57,11778.0
2016-03-03 10:30:00,25.57,25.59,25.42,25.51,16440.0,25.57,25.59,25.42,25.51,16440.0
2016-03-03 11:00:00,25.51,25.55,25.46,25.46,22263.0,25.51,25.55,25.46,25.46,22263.0
2016-03-03 11:30:00,25.44,25.54,25.44,25.52,13419.0,25.44,25.54,25.44,25.52,13419.0
2016-03-03 12:00:00,25.53,25.53,25.3,25.3,21690.0,25.53,25.53,25.3,25.3,21690.0
2016-03-03 12:30:00,25.29,25.3,25.13,25.19,48842.0,25.29,25.3,25.13,25.19,48842.0
2016-03-03 13:00:00,25.19,25.26,25.19,25.21,17135.0,25.19,25.26,25.19,25.21,17135.0
2016-03-03 13:30:00,25.25,25.33,25.2,25.22,20447.0,25.25,25.33,25.2,25.22,20447.0
2016-03-03 14:00:00,25.25,25.25,25.14,25.21,14285.0,25.25,25.25,25.14,25.21,14285.0
2016-03-03 14:30:00,25.22,25.29,25.14,25.16,32495.0,25.22,25.29,25.14,25.16,32495.0
2016-03-03 15:00:00,25.16,25.24,25.09,25.12,64970.0,25.16,25.24,25.09,25.12,64970.0
2016-03-03 15:30:00,25.14,25.31,25.09,25.27,80123.0,25.14,25.31,25.09,25.27,80123.0
2016-03-04 09:30:00,25.42,25.5,25.19,25.48,25939.0,25.42,25.5,25.19,25.48,25939.0
2016-03-04 10:00:00,25.47,25.5,25.39,25.42,13304.0,25.47,25.5,25.39,25.42,13304.0
2016-03-04 10:30:00,25.41,25.44,25.1,25.13,21104.0,25.41,25.44,25.1,25.13,21104.0
2016-03-04 11:00:00,25.13,25.34,25.1,25.3,12221.0,25.13,25.34,25.1,25.3,12221.0
2016-03-04 11:30:00,25.3,25.45,25.3,25.42,12747.0,25.3,25.45,25.3,25.42,12747.0
2016-03-04 12:00:00,25.44,25.49,25.42,25.45,6219.0,25.44,25.49,25.42,25.45,6219.0
2016-03-04 12:30:00,25.45,25.64,25.45,25.53,34828.0,25.45,25.64,25.45,25.53,34828.0
2016-03-04 13:00:00,25.53,25.55,25.48,25.49,21109.0,25.53,25.55,25.48,25.49,21109.0
2016-03-04 13:30:00,25.49,25.57,25.47,25.56,29118.0,25.49,25.57,25.47,25.56,29118.0
2016-03-04 14:00:00,25.56,25.57,25.45,25.49,19054.0,25.56,25.57,25.45,25.49,19054.0
2016-03-04 14:30:00,25.49,25.5,25.45,25.47,10763.0,25.49,25.5,25.45,25.47,10763.0
2016-03-04 15:00:00,25.49,25.49,25.42,25.46,18576.0,25.49,25.49,25.42,25.46,18576.0
2016-03-04 15:30:00,25.47,25.5,25.36,25.4,63619.0,25.47,25.5,25.36,25.4,63619.0
2016-03-07 09:30:00,25.33,25.66,25.33,25.61,28152.0,25.33,25.66,25.33,25.61,28152.0
2016-03-07 10:00:00,25.63,25.72,25.6,25.62,10952.0,25.63,25.72,25.6,25.62,10952.0
2016-03-07 10:30:00,25.65,25.72,25.64,25.68,8534.0,25.65,25.72,25.64,25.68,8534.0
2016-03-07 11:00:00,25.7,25.71,25.62,25.68,21067.0,25.7,25.71,25.62,25.68,21067.0
2016-03-07 11:30:00,25.69,25.74,25.67,25.69,17099.0,25.69,25.74,25.67,25.69,17099.0
2016-03-07 12:00:00,25.69,25.69,25.62,25.62,9910.0,25.69,25.69,25.62,25.62,9910.0
2016-03-07 12:30:00,25.62,25.72,25.61,25.72,14599.0,25.62,25.72,25.61,25.72,14599.0
2016-03-07 13:00:00,25.72,25.74,25.64,25.64,7968.0,25.72,25.74,25.64,25.64,7968.0
2016-03-07 13:30:00,25.64,25.64,25.53,25.61,6334.0,25.64,25.64,25.53,25.61,6334.0
2016-03-07 14:00:00,25.62,25.62,25.53,25.55,8705.0,25.62,25.62,25.53,25.55,8705.0
2016-03-07 14:30:00,25.55,25.55,25.5,25.54,8688.0,25.55,25.55,25.5,25.54,8688.0
2016-03-07 15:00:00,25.55,25.62,25.52,25.62,17543.0,25.55,25.62,25.52,25.62,17543.0
2016-03-07 15:30:00,25.62,25.75,25.62,25.75,110982.0,25.62,25.75,25.62,25.75,110982.0
2016-03-08 09:30:00,25.56,25.86,25.22,25.84,44564.0,25.56,25.86,25.22,25.84,44564.0
2016-03-08 10:00:00,25.78,25.82,25.69,25.69,9354.0,25.78,25.82,25.69,25.69,9354.0
2016-03-08 10:30:00,25.69,25.76,25.65,25.73,11930.0,25.69,25.76,25.65,25.73,11930.0
2016-03-08 11:00:00,25.76,25.8,25.61,25.64,10300.0,25.76,25.8,25.61,25.64,10300.0
2016-03-08 11:30:00,25.62,25.67,25.55,25.64,6396.0,25.62,25.67,25.55,25.64,6396.0
2016-03-08 12:00:00,25.63,25.63,25.58,25.61,3279.0,25.63,25.63,25.58,25.61,3279.0
2016-03-08 12:30:00,25.61,25.61,25.53,25.59,5627.0,25.61,25.61,25.53,25.59,5627.0
2016-03-08 13:00:00,25.6,25.69,25.57,25.69,8113.0,25.6,25.69,25.57,25.69,8113.0
2016-03-08 13:30:00,25.68,25.74,25.65,25.67,8825.0,25.68,25.74,25.65,25.67,8825.0
2016-03-08 14:00:00,25.65,25.69,25.6,25.62,5979.0,25.65,25.69,25.6,25.62,5979.0
2016-03-08 14:30:00,25.62,25.65,25.47,25.53,17266.0,25.62,25.65,25.47,25.53,17266.0
2016-03-08 15:00:00,25.51,25.55,25.49,25.49,14478.0,25.51,25.55,25.49,25.49,14478.0
2016-03-08 15:30:00,25.48,25.48,25.25,25.28,79961.0,25.48,25.48,25.25,25.28,79961.0
2016-03-09 09:30:00,25.36,25.54,25.29,25.54,57048.0,25.36,25.54,25.29,25.54,57048.0
2016-03-09 10:00:00,25.54,25.62,25.34,25.34,9455.0,25.54,25.62,25.34,25.34,9455.0
2016-03-09 10:30:00,25.37,25.37,25.04,25.1,14560.0,25.37,25.37,25.04,25.1,14560.0
2016-03-09 11:00:00,25.14,25.16,25.07,25.11,14961.0,25.14,25.16,25.07,25.11,14961.0
2016-03-09 11:30:00,25.11,25.18,25.08,25.18,37748.0,25.11,25.18,25.08,25.18,37748.0
2016-03-09 12:00:00,25.19,25.2,25.15,25.2,5754.0,25.19,25.2,25.15,25.2,5754.0
2016-03-09 12:30:00,25.21,25.27,25.16,25.26,41377.0,25.21,25.27,25.16,25.26,41377.0
2016-03-09 13:00:00,25.26,25.29,25.25,25.28,10519.0,25.26,25.29,25.25,25.28,10519.0
2016-03-09 13:30:00,25.29,25.38,25.28,25.38,5622.0,25.29,25.38,25.28,25.38,5622.0
2016-03-09 14:00:00,25.38,25.39,25.31,25.32,11868.0,25.38,25.39,25.31,25.32,11868.0
2016-03-09 14:30:00,25.3,25.32,25.28,25.29,7852.0,25.3,25.32,25.28,25.29,7852.0
2016-03-09 15:00:00,25.28,25.28,25.18,25.21,12197.0,25.28,25.28,25.18,25.21,12197.0
2016-03-09 15:30:00,25.21,25.31,25.21,25.29,58917.0,25.21,25.31,25.21,25.29,58917.0
2016-03-10 09:30:00,25.44,25.62,25.34,25.56,9924.0,25.44,25.62,25.34,25.56,9924.0
2016-03-10 10:00:00,25.59,25.76,25.41,25.7,15008.0,25.59,25.76,25.41,25.7,15008.0
2016-03-10 10:30:00,25.69,25.69,25.48,25.52,41566.0,25.69,25.69,25.48,25.52,41566.0
2016-03-10 11:00:00,25.54,25.56,25.39,25.42,15580.0,25.54,25.56,25.39,25.42,15580.0
2016-03-10 11:30:00,25.43,25.5,25.35,25.46,24231.0,25.43,25.5,25.35,25.46,24231.0
2016-03-10 12:00:00,25.46,25.52,25.42,25.45,30641.0,25.46,25.52,25.42,25.45,30641.0
2016-03-10 12:30:00,25.46,25.51,25.26,25.3,39951.0,25.46,25.51,25.26,25.3,39951.0
2016-03-10 13:00:00,25.3,25.3,25.1,25.23,16864.0,25.3,25.3,25.1,25.23,16864.0
2016-03-10 13:30:00,25.26,25.35,25.25,25.29,29906.0,25.26,25.35,25.25,25.29,29906.0
2016-03-10 14:00:00,25.29,25.5,25.26,25.48,40013.0,25.29,25.5,25.26,25.48,40013.0
2016-03-10 14:30:00,25.51,25.6,25.48,25.49,28884.0,25.51,25.6,25.48,25.49,28884.0
2016-03-10 15:00:00,25.48,25.51,25.33,25.47,46145.0,25.48,25.51,25.33,25.47,46145.0
2016-03-10 15:30:00,25.43,25.44,25.28,25.34,72275.0,25.43,25.44,25.28,25.34,72275.0
2016-03-11 09:30:00,25.51,25.64,25.4,25.54,28690.0,25.51,25.64,25.4,25.54,28690.0
2016-03-11 10:00:00,25.49,25.73,25.49,25.71,28736.0,25.49,25.73,25.49,25.71,28736.0
2016-03-11 10:30:00,25.73,25.91,25.71,25.87,17836.0,25.73,25.91,25.71,25.87,17836.0
2016-03-11 11:00:00,25.86,25.93,25.79,25.9,22763.0,25.86,25.93,25.79,25.9,22763.0
2016-03-11 11:30:00,25.91,25.93,25.74,25.74,18839.0,25.91,25.93,25.74,25.74,18839.0
2016-03-11 12:00:00,25.73,25.73,25.6,25.61,31401.0,25.73,25.73,25.6,25.61,31401.0
2016-03-11 12:30:00,25.61,25.62,25.58,25.58,19417.0,25.61,25.62,25.58,25.58,19417.0
2016-03-11 13:00:00,25.58,25.63,25.57,25.62,23356.0,25.58,25.63,25.57,25.62,23356.0
2016-03-11 13:30:00,25.63,25.64,25.5,25.51,59532.0,25.63,25.64,25.5,25.51,59532.0
2016-03-11 14:00:00,25.51,25.55,25.5,25.5,59317.0,25.51,25.55,25.5,25.5,59317.0
2016-03-11 14:30:00,25.51,25.53,25.49,25.5,28380.0,25.51,25.53,25.49,25.5,28380.0
2016-03-11 15:00:00,25.5,25.57,25.49,25.52,89549.0,25.5,25.57,25.49,25.52,89549.0
2016-03-11 15:30:00,25.51,25.57,25.49,25.52,178659.0,25.51,25.57,25.49,25.52,178659.0
2016-03-14 09:30:00,25.38,25.51,25.29,25.39,41797.0,25.38,25.51,25.29,25.39,41797.0
2016-03-14 10:00:00,25.38,25.47,25.35,25.38,34705.0,25.38,25.47,25.35,25.38,34705.0
2016-03-14 10:30:00,25.39,25.42,25.21,25.28,29517.0,25.39,25.42,25.21,25.28,29517.0
2016-03-14 11:00:00,25.27,25.27,25.08,25.09,37010.0,25.27,25.27,25.08,25.09,37010.0
2016-03-14 11:30:00,25.1,25.12,25.05,25.07,24161.0,25.1,25.12,25.05,25.07,24161.0
2016-03-14 12:00:00,25.07,25.12,25.05,25.06,53045.0,25.07,25.12,25.05,25.06,53045.0
2016-03-14 12:30:00,25.06,25.2,25.05,25.17,56412.0,25.06,25.2,25.05,25.17,56412.0
2016-03-14 13:00:00,25.16,25.18,25.1,25.1,24462.0,25.16,25.18,25.1,25.1,24462.0
2016-03-14 13:30:00,25.11,25.16,25.11,25.13,25682.0,25.11,25.16,25.11,25.13,25682.0
2016-03-14 14:00:00,25.12,25.19,25.11,25.19,29731.0,25.12,25.19,25.11,25.19,29731.0
2016-03-14 14:30:00,25.18,25.21,25.08,25.08,58503.0,25.18,25.21,25.08,25.08,58503.0
2016-03-14 15:00:00,25.11,25.13,25.06,25.1,32289.0,25.11,25.13,25.06,25.1,32289.0
2016-03-14 15:30:00,25.11,25.13,25.03,25.07,101685.0,25.11,25.13,25.03,25.07,101685.0
2016-03-15 09:30:00,24.96,25.0,24.72,24.96,33220.0,24.96,25.0,24.72,24.96,33220.0
2016-03-15 10:00:00,24.96,25.03,24.59,24.6,36546.0,24.96,25.03,24.59,24.6,36546.0
2016-03-15 10:30:00,24.63,24.79,24.58,24.75,68038.0,24.63,24.79,24.58,24.75,68038.0
2016-03-15 11:00:00,24.72,24.86,24.66,24.73,52460.0,24.72,24.86,24.66,24.73,52460.0
2016-03-15 11:30:00,24.72,24.74,24.68,24.69,70595.0,24.72,24.74,24.68,24.69,70595.0
2016-03-15 12:00:00,24.69,24.69,24.57,24.62,35114.0,24.69,24.69,24.57,24.62,35114.0
2016-03-15 12:30:00,24.62,24.65,24.42,24.6,74767.0,24.62,24.65,24.42,24.6,74767.0
2016-03-15 13:00:00,24.61,24.66,24.52,24.57,45869.0,24.61,24.66,24.52,24.57,45869.0
2016-03-15 13:30:00,24.58,24.73,24.57,24.62,65442.0,24.58,24.73,24.57,24.62,65442.0
2016-03-15 14:00:00,24.63,24.69,24.58,24.65,38718.0,24.63,24.69,24.58,24.65,38718.0
2016-03-15 14:30:00,24.65,24.68,24.59,24.62,34394.0,24.65,24.68,24.59,24.62,34394.0
2016-03-15 15:00:00,24.62,24.69,24.59,24.67,41238.0,24.62,24.69,24.59,24.67,41238.0
2016-03-15 15:30:00,24.67,24.67,24.61,24.64,111484.0,24.67,24.67,24.61,24.64,111484.0
2016-03-16 09:30:00,24.62,24.7,24.54,24.57,20034.0,24.62,24.7,24.54,24.57,20034.0
2016-03-16 10:00:00,24.55,24.6,24.45,24.5,16334.0,24.55,24.6,24.45,24.5,16334.0
2016-03-16 10:30:00,24.51,24.67,24.5,24.5,43182.0,24.51,24.67,24.5,24.5,43182.0
2016-03-16 11:00:00,24.49,24.66,24.48,24.49,48551.0,24.49,24.66,24.48,24.49,48551.0
2016-03-16 11:30:00,24.48,24.53,24.48,24.5,14063.0,24.48,24.53,24.48,24.5,14063.0
2016-03-16 12:00:00,24.51,24.55,24.48,24.5,13552.0,24.51,24.55,24.48,24.5,13552.0
2016-03-16 12:30:00,24.5,24.51,24.43,24.44,24247.0,24.5,24.51,24.43,24.44,24247.0
2016-03-16 13:00:00,24.44,24.5,24.41,24.44,15573.0,24.44,24.5,24.41,24.44,15573.0
2016-03-16 13:30:00,24.44,24.49,24.42,24.42,9465.0,24.44,24.49,24.42,24.42,9465.0
2016-03-16 14:00:00,24.45,24.54,24.37,24.51,16736.0,24.45,24.54,24.37,24.51,16736.0
2016-03-16 14:30:00,24.53,24.53,24.41,24.41,34668.0,24.53,24.53,24.41,24.41,34668.0
2016-03-16 15:00:00,24.41,24.45,24.37,24.4,50568.0,24.41,24.45,24.37,24.4,50568.0
2016-03-16 15:30:00,24.4,24.41,24.28,24.35,86497.0,24.4,24.41,24.28,24.35,86497.0
2016-03-17 09:30:00,24.32,24.32,23.71,23.71,25020.0,24.32,24.32,23.71,23.71,25020.0
2016-03-17 10:00:00,23.72,23.73,23.52,23.56,36597.0,23.72,23.73,23.52,23.56,36597.0
2016-03-17 10:30:00,23.56,23.68,23.52,23.64,24321.0,23.56,23.68,23.52,23.64,24321.0
2016-03-17 11:00:00,23.65,23.66,23.52,23.58,25622.0,23.65,23.66,23.52,23.58,25622.0
2016-03-17 11:30:00,23.57,23.58,23.4,23.4,26743.0,23.57,23.58,23.4,23.4,26743.0
2016-03-17 12:00:00,23.4,23.43,23.28,23.38,20589.0,23.4,23.43,23.28,23.38,20589.0
2016-03-17 12:30:00,23.37,23.41,23.27,23.34,21986.0,23.37,23.41,23.27,23.34,21986.0
2016-03-17 13:00:00,23.35,23.42,23.23,23.27,22452.0,23.35,23.42,23.23,23.27,22452.0
2016-03-17 13:30:00,23.25,23.3,23.22,23.27,23896.0,23.25,23.3,23.22,23.27,23896.0
2016-03-17 14:00:00,23.26,23.33,23.23,23.3,26220.0,23.26,23.33,23.23,23.3,26220.0
2016-03-17 14:30:00,23.3,23.46,23.3,23.4,69444.0,23.3,23.46,23.3,23.4,69444.0
2016-03-17 15:00:00,23.4,23.5,23.39,23.5,47818.0,23.4,23.5,23.39,23.5,47818.0
2016-03-17 15:30:00,23.51,23.54,23.34,23.34,109302.0,23.51,23.54,23.34,23.34,109302.0
2016-03-18 09:30:00,23.46,23.5,23.3,23.33,114598.0,23.46,23.5,23.3,23.33,114598.0
2016-03-18 10:00:00,23.32,23.52,23.32,23.49,20205.0,23.32,23.52,23.32,23.49,20205.0
2016-03-18 10:30:00,23.49,23.68,23.48,23.65,16811.0,23.49,23.68,23.48,23.65,16811.0
2016-03-18 11:00:00,23.64,23.73,23.64,23.68,14818.0,23.64,23.73,23.64,23.68,14818.0
2016-03-18 11:30:00,23.69,24.05,23.68,24.01,79718.0,23.69,24.05,23.68,24.01,79718.0
2016-03-18 12:00:00,24.0,24.03,23.95,23.98,45675.0,24.0,24.03,23.95,23.98,45675.0
2016-03-18 12:30:00,24.0,24.01,23.87,23.89,87791.0,24.0,24.01,23.87,23.89,87791.0
2016-03-18 13:00:00,23.91,23.95,23.61,23.62,52307.0,23.91,23.95,23.61,23.62,52307.0
2016-03-18 13:30:00,23.64,23.64,23.53,23.62,40979.0,23.64,23.64,23.53,23.62,40979.0
2016-03-18 14:00:00,23.62,23.83,23.5,23.81,319036.0,23.62,23.83,23.5,23.81,319036.0
2016-03-18 14:30:00,23.82,23.85,23.72,23.78,108106.0,23.82,23.85,23.72,23.78,108106.0
2016-03-18 15:00:00,23.8,23.8,23.66,23.76,113530.0,23.8,23.8,23.66,23.76,113530.0
2016-03-18 15:30:00,23.76,23.96,23.72,23.91,181364.0,23.76,23.96,23.72,23.91,181364.0
2016-03-21 09:30:00,23.68,23.87,23.68,23.77,27197.0,23.68,23.87,23.68,23.77,27197.0
2016-03-21 10:00:00,23.78,23.99,23.67,23.96,47650.0,23.78,23.99,23.67,23.96,47650.0
2016-03-21 10:30:00,23.95,24.06,23.94,24.0,182582.0,23.95,24.06,23.94,24.0,182582.0
2016-03-21 11:00:00,23.98,23.99,23.87,23.91,83018.0,23.98,23.99,23.87,23.91,83018.0
2016-03-21 11:30:00,23.89,23.96,23.89,23.9,170800.0,23.89,23.96,23.89,23.9,170800.0
2016-03-21 12:00:00,23.9,23.91,23.86,23.89,50551.0,23.9,23.91,23.86,23.89,50551.0
2016-03-21 12:30:00,23.89,23.91,23.86,23.91,22098.0,23.89,23.91,23.86,23.91,22098.0
2016-03-21 13:00:00,23.91,23.91,23.89,23.91,18890.0,23.91,23.91,23.89,23.91,18890.0
2016-03-21 13:30:00,23.91,23.92,23.79,23.82,19553.0,23.91,23.92,23.79,23.82,19553.0
2016-03-21 14:00:00,23.82,23.89,23.8,23.89,15241.0,23.82,23.89,23.8,23.89,15241.0
2016-03-21 14:30:00,23.89,23.9,23.74,23.75,38935.0,23.89,23.9,23.74,23.75,38935.0
2016-03-21 15:00:00,23.75,23.76,23.63,23.63,60822.0,23.75,23.76,23.63,23.63,60822.0
2016-03-21 15:30:00,23.63,23.72,23.59,23.63,131364.0,23.63,23.72,23.59,23.63,131364.0
2016-03-22 09:30:00,23.49,23.49,23.01,23.39,51839.0,23.49,23.49,23.01,23.39,51839.0
2016-03-22 10:00:00,23.38,23.64,23.33,23.61,97602.0,23.38,23.64,23.33,23.61,97602.0
2016-03-22 10:30:00,23.6,23.61,23.39,23.42,63155.0,23.6,23.61,23.39,23.42,63155.0
2016-03-22 11:00:00,23.44,23.58,23.39,23.46,90366.0,23.44,23.58,23.39,23.46,90366.0
2016-03-22 11:30:00,23.46,23.53,21.94,22.29,1129520.0,23.46,23.53,21.94,22.29,1129520.0
2016-03-22 12:00:00,22.18,22.64,21.56,22.25,1225041.0,22.18,22.64,21.56,22.25,1225041.0
2016-03-22 12:30:00,22.26,22.61,22.16,22.38,257050.0,22.26,22.61,22.16,22.38,257050.0
2016-03-22 13:00:00,22.38,22.74,22.25,22.7,205939.0,22.38,22.74,22.25,22.7,205939.0
2016-03-22 13:30:00,22.7,23.71,22.65,23.1,275232.0,22.7,23.71,22.65,23.1,275232.0
2016-03-22 14:00:00,23.1,23.1,22.91,22.93,117170.0,23.1,23.1,22.91,22.93,117170.0
2016-03-22 14:30:00,22.93,23.11,22.92,22.97,160766.0,22.93,23.11,22.92,22.97,160766.0
2016-03-22 15:00:00,22.96,22.99,22.81,22.91,137836.0,22.96,22.99,22.81,22.91,137836.0
2016-03-22 15:30:00,22.91,22.92,22.81,22.91,377895.0,22.91,22.92,22.81,22.91,377895.0
2016-03-23 09:30:00,22.89,23.1,22.88,22.89,82125.0,22.89,23.1,22.88,22.89,82125.0
2016-03-23 10:00:00,22.86,23.0,22.8,22.97,39067.0,22.86,23.0,22.8,22.97,39067.0
2016-03-23 10:30:00,22.97,23.07,22.91,23.0,79827.0,22.97,23.07,22.91,23.0,79827.0
2016-03-23 11:00:00,22.99,23.17,22.97,23.0,37446.0,22.99,23.17,22.97,23.0,37446.0
2016-03-23 11:30:00,22.99,23.02,22.91,22.96,33230.0,22.99,23.02,22.91,22.96,33230.0
2016-03-23 12:00:00,22.97,23.0,22.93,22.96,89477.0,22.97,23.0,22.93,22.96,89477.0
2016-03-23 12:30:00,22.97,22.99,22.93,22.99,23461.0,22.97,22.99,22.93,22.99,23461.0
2016-03-23 13:00:00,22.99,23.0,22.94,22.98,33283.0,22.99,23.0,22.94,22.98,33283.0
2016-03-23 13:30:00,22.98,23.0,22.94,22.98,21927.0,22.98,23.0,22.94,22.98,21927.0
2016-03-23 14:00:00,22.98,23.18,22.97,23.12,38495.0,22.98,23.18,22.97,23.12,38495.0
2016-03-23 14:30:00,23.11,23.18,23.07,23.08,26655.0,23.11,23.18,23.07,23.08,26655.0
2016-03-23 15:00:00,23.09,23.12,23.04,23.05,71963.0,23.09,23.12,23.04,23.05,71963.0
2016-03-23 15:30:00,23.05,23.05,22.9,22.94,141470.0,23.05,23.05,22.9,22.94,141470.0
2016-03-24 09:30:00,22.94,23.0,22.67,22.7,69428.0,22.94,23.0,22.67,22.7,69428.0
2016-03-24 10:00:00,22.7,22.72,22.64,22.66,30703.0,22.7,22.72,22.64,22.66,30703.0
2016-03-24 10:30:00,22.68,22.74,22.65,22.66,25328.0,22.68,22.74,22.65,22.66,25328.0
2016-03-24 11:00:00,22.69,22.71,22.61,22.69,17863.0,22.69,22.71,22.61,22.69,17863.0
2016-03-24 11:30:00,22.68,22.71,22.59,22.7,46697.0,22.68,22.71,22.59,22.7,46697.0
2016-03-24 12:00:00,22.7,22.72,22.53,22.55,14180.0,22.7,22.72,22.53,22.55,14180.0
2016-03-24 12:30:00,22.56,22.71,22.55,22.7,36700.0,22.56,22.71,22.55,22.7,36700.0
2016-03-24 13:00:00,22.69,22.73,22.67,22.72,27303.0,22.69,22.73,22.67,22.72,27303.0
2016-03-24 13:30:00,22.71,22.73,22.7,22.73,11993.0,22.71,22.73,22.7,22.73,11993.0
2016-03-24 14:00:00,22.73,22.89,22.71,22.88,26445.0,22.73,22.89,22.71,22.88,26445.0
2016-03-24 14:30:00,22.88,22.92,22.82,22.87,20926.0,22.88,22.92,22.82,22.87,20926.0
2016-03-24 15:00:00,22.87,22.87,22.8,22.82,39437.0,22.87,22.87,22.8,22.82,39437.0
2016-03-24 15:30:00,22.82,22.82,22.76,22.78,132019.0,22.82,22.82,22.76,22.78,132019.0
2016-03-28 09:30:00,22.81,22.81,22.63,22.67,35941.0,22.81,22.81,22.63,22.67,35941.0
2016-03-28 10:00:00,22.69,22.78,22.68,22.74,27826.0,22.69,22.78,22.68,22.74,27826.0
2016-03-28 10:30:00,22.72,22.72,22.64,22.64,18020.0,22.72,22.72,22.64,22.64,18020.0
2016-03-28 11:00:00,22.64,22.73,22.63,22.68,11642.0,22.64,22.73,22.63,22.68,11642.0
2016-03-28 11:30:00,22.69,22.78,22.69,22.78,10633.0,22.69,22.78,22.69,22.78,10633.0
2016-03-28 12:00:00,22.76,22.8,22.69,22.74,20027.0,22.76,22.8,22.69,22.74,20027.0
2016-03-28 12:30:00,22.74,22.76,22.66,22.74,38299.0,22.74,22.76,22.66,22.74,38299.0
2016-03-28 13:00:00,22.73,22.96,22.72,22.9,95416.0,22.73,22.96,22.72,22.9,95416.0
2016-03-28 13:30:00,22.92,23.0,22.83,22.84,31126.0,22.92,23.0,22.83,22.84,31126.0
2016-03-28 14:00:00,22.85,22.91,22.84,22.86,27963.0,22.85,22.91,22.84,22.86,27963.0
2016-03-28 14:30:00,22.87,22.87,22.81,22.83,26437.0,22.87,22.87,22.81,22.83,26437.0
2016-03-28 15:00:00,22.82,22.86,22.79,22.8,45571.0,22.82,22.86,22.79,22.8,45571.0
2016-03-28 15:30:00,22.8,22.84,22.79,22.82,113929.0,22.8,22.84,22.79,22.82,113929.0
2016-03-29 09:30:00,22.84,23.06,22.84,23.04,12434.0,22.84,23.06,22.84,23.04,12434.0
2016-03-29 10:00:00,23.08,23.11,22.98,22.98,16201.0,23.08,23.11,22.98,22.98,16201.0
2016-03-29 10:30:00,22.98,23.02,22.96,23.0,10370.0,22.98,23.02,22.96,23.0,10370.0
2016-03-29 11:00:00,23.0,23.03,22.94,23.02,15008.0,23.0,23.03,22.94,23.02,15008.0
2016-03-29 11:30:00,23.02,23.04,22.95,22.95,37785.0,23.02,23.04,22.95,22.95,37785.0
2016-03-29 12:00:00,22.94,22.97,22.83,22.89,28014.0,22.94,22.97,22.83,22.89,28014.0
2016-03-29 12:30:00,22.89,22.98,22.83,22.89,58634.0,22.89,22.98,22.83,22.89,58634.0
2016-03-29 13:00:00,22.9,22.98,22.85,22.87,60177.0,22.9,22.98,22.85,22.87,60177.0
2016-03-29 13:30:00,22.87,22.93,22.85,22.9,80206.0,22.87,22.93,22.85,22.9,80206.0
2016-03-29 14:00:00,22.92,23.01,22.89,23.0,182074.0,22.92,23.01,22.89,23.0,182074.0
2016-03-29 14:30:00,23.0,23.37,23.0,23.32,37907.0,23.0,23.37,23.0,23.32,37907.0
2016-03-29 15:00:00,23.34,23.53,23.27,23.53,25032.0,23.34,23.53,23.27,23.53,25032.0
2016-03-29 15:30:00,23.52,23.52,23.42,23.48,109775.0,23.52,23.52,23.42,23.48,109775.0
2016-03-30 09:30:00,23.47,23.81,23.45,23.7,33664.0,23.47,23.81,23.45,23.7,33664.0
2016-03-30 10:00:00,23.68,23.82,23.63,23.72,28119.0,23.68,23.82,23.63,23.72,28119.0
2016-03-30 10:30:00,23.73,23.76,23.61,23.66,15524.0,23.73,23.76,23.61,23.66,15524.0
2016-03-30 11:00:00,23.65,23.72,23.5,23.51,15169.0,23.65,23.72,23.5,23.51,15169.0
2016-03-30 11:30:00,23.5,23.62,23.46,23.57,13301.0,23.5,23.62,23.46,23.57,13301.0
2016-03-30 12:00:00,23.57,23.59,23.43,23.48,11508.0,23.57,23.59,23.43,23.48,11508.0
2016-03-30 12:30:00,23.49,23.6,23.48,23.59,8266.0,23.49,23.6,23.48,23.59,8266.0
2016-03-30 13:00:00,23.59,23.62,23.54,23.61,8913.0,23.59,23.62,23.54,23.61,8913.0
2016-03-30 13:30:00,23.61,23.66,23.58,23.61,11357.0,23.61,23.66,23.58,23.61,11357.0
2016-03-30 14:00:00,23.6,23.68,23.54,23.56,21360.0,23.6,23.68,23.54,23.56,21360.0
2016-03-30 14:30:00,23.56,23.57,23.48,23.54,11011.0,23.56,23.57,23.48,23.54,11011.0
2016-03-30 15:00:00,23.54,23.58,23.53,23.54,47899.0,23.54,23.58,23.53,23.54,47899.0
2016-03-30 15:30:00,23.53,23.54,23.36,23.39,96879.0,23.53,23.54,23.36,23.39,96879.0
2016-03-31 09:30:00,23.43,23.73,23.43,23.63,12175.0,23.43,23.73,23.43,23.63,12175.0
2016-03-31 10:00:00,23.65,23.7,23.55,23.66,22058.0,23.65,23.7,23.55,23.66,22058.0
2016-03-31 10:30:00,23.66,23.68,23.58,23.61,45519.0,23.66,23.68,23.58,23.61,45519.0
2016-03-31 11:00:00,23.61,23.7,23.6,23.66,32482.0,23.61,23.7,23.6,23.66,32482.0
2016-03-31 11:30:00,23.67,23.83,23.65,23.83,15554.0,23.67,23.83,23.65,23.83,15554.0
2016-03-31 12:00:00,23.84,23.88,23.84,23.87,9417.0,23.84,23.88,23.84,23.87,9417.0
2016-03-31 12:30:00,23.88,23.91,23.85,23.87,12287.0,23.88,23.91,23.85,23.87,12287.0
2016-03-31 13:00:00,23.87,23.92,23.87,23.89,9199.0,23.87,23.92,23.87,23.89,9199.0
2016-03-31 13:30:00,23.89,23.89,23.8,23.81,13527.0,23.89,23.89,23.8,23.81,13527.0
2016-03-31 14:00:00,23.83,23.87,23.77,23.79,17167.0,23.83,23.87,23.77,23.79,17167.0
2016-03-31 14:30:00,23.79,23.83,23.74,23.81,30221.0,23.79,23.83,23.74,23.81,30221.0
2016-03-31 15:00:00,23.8,23.85,23.8,23.84,15763.0,23.8,23.85,23.8,23.84,15763.0
2016-03-31 15:30:00,23.84,23.86,23.75,23.76,81419.0,23.84,23.86,23.75,23.76,81419.0
2016-04-01 09:30:00,23.63,23.72,23.3,23.34,37345.0,23.63,23.72,23.3,23.34,37345.0
2016-04-01 10:00:00,23.34,23.42,23.26,23.27,43067.0,23.34,23.42,23.26,23.27,43067.0
2016-04-01 10:30:00,23.28,23.4,23.25,23.4,105672.0,23.28,23.4,23.25,23.4,105672.0
2016-04-01 11:00:00,23.38,23.39,23.29,23.31,76226.0,23.38,23.39,23.29,23.31,76226.0
2016-04-01 11:30:00,23.31,23.34,23.26,23.3,33671.0,23.31,23.34,23.26,23.3,33671.0
2016-04-01 12:00:00,23.32,23.34,23.28,23.34,40382.0,23.32,23.34,23.28,23.34,40382.0
2016-04-01 12:30:00,23.33,23.33,23.29,23.32,43615.0,23.33,23.33,23.29,23.32,43615.0
2016-04-01 13:00:00,23.31,23.32,23.29,23.31,48653.0,23.31,23.32,23.29,23.31,48653.0
2016-04-01 13:30:00,23.31,23.34,23.28,23.3,64013.0,23.31,23.34,23.28,23.3,64013.0
2016-04-01 14:00:00,23.31,23.57,23.29,23.5,84643.0,23.31,23.57,23.29,23.5,84643.0
2016-04-01 14:30:00,23.54,23.81,23.54,23.75,28955.0,23.54,23.81,23.54,23.75,28955.0
2016-04-01 15:00:00,23.75,23.85,23.72,23.75,35634.0,23.75,23.85,23.72,23.75,35634.0
2016-04-01 15:30:00,23.72,23.85,23.69,23.8,91399.0,23.72,23.85,23.69,23.8,91399.0
2016-04-04 09:30:00,23.85,24.32,23.82,24.31,66726.0,23.85,24.32,23.82,24.31,66726.0
2016-04-04 10:00:00,24.33,24.34,24.2,24.28,58548.0,24.33,24.34,24.2,24.28,58548.0
2016-04-04 10:30:00,24.29,24.3,24.0,24.0,27777.0,24.29,24.3,24.0,24.0,27777.0
2016-04-04 11:00:00,24.01,24.03,23.94,24.02,23425.0,24.01,24.03,23.94,24.02,23425.0
2016-04-04 11:30:00,24.05,24.17,24.05,24.14,21120.0,24.05,24.17,24.05,24.14,21120.0
2016-04-04 12:00:00,24.13,24.21,24.1,24.15,30545.0,24.13,24.21,24.1,24.15,30545.0
2016-04-04 12:30:00,24.15,24.29,24.14,24.28,19864.0,24.15,24.29,24.14,24.28,19864.0
2016-04-04 13:00:00,24.3,24.35,24.24,24.33,18868.0,24.3,24.35,24.24,24.33,18868.0
2016-04-04 13:30:00,24.33,24.37,24.26,24.36,50007.0,24.33,24.37,24.26,24.36,50007.0
2016-04-04 14:00:00,24.36,24.37,24.21,24.24,32076.0,24.36,24.37,24.21,24.24,32076.0
2016-04-04 14:30:00,24.25,24.27,24.17,24.21,25804.0,24.25,24.27,24.17,24.21,25804.0
2016-04-04 15:00:00,24.21,24.25,24.05,24.06,36898.0,24.21,24.25,24.05,24.06,36898.0
2016-04-04 15:30:00,24.07,24.1,23.87,23.93,131527.0,24.07,24.1,23.87,23.93,131527.0
2016-04-05 09:30:00,23.77,23.98,23.76,23.94,14304.0,23.77,23.98,23.76,23.94,14304.0
2016-04-05 10:00:00,23.97,24.02,23.93,24.01,8146.0,23.97,24.02,23.93,24.01,8146.0
2016-04-05 10:30:00,24.04,24.06,23.9,23.9,11599.0,24.04,24.06,23.9,23.9,11599.0
2016-04-05 11:00:00,23.9,23.93,23.85,23.91,11576.0,23.9,23.93,23.85,23.91,11576.0
2016-04-05 11:30:00,23.9,23.9,23.75,23.87,27778.0,23.9,23.9,23.75,23.87,27778.0
2016-04-05 12:00:00,23.86,23.89,23.74,23.77,41879.0,23.86,23.89,23.74,23.77,41879.0
2016-04-05 12:30:00,23.77,23.84,23.7,23.72,25728.0,23.77,23.84,23.7,23.72,25728.0
2016-04-05 13:00:00,23.72,23.75,23.67,23.73,10800.0,23.72,23.75,23.67,23.73,10800.0
2016-04-05 13:30:00,23.74,23.81,23.72,23.78,10909.0,23.74,23.81,23.72,23.78,10909.0
2016-04-05 14:00:00,23.78,23.81,23.71,23.81,13294.0,23.78,23.81,23.71,23.81,13294.0
2016-04-05 14:30:00,23.8,23.83,23.75,23.77,13658.0,23.8,23.83,23.75,23.77,13658.0
2016-04-05 15:00:00,23.76,23.76,23.68,23.73,25483.0,23.76,23.76,23.68,23.73,25483.0
2016-04-05 15:30:00,23.73,23.79,23.68,23.71,93890.0,23.73,23.79,23.68,23.71,93890.0
2016-04-06 09:30:00,23.7,23.8,23.62,23.66,39342.0,23.7,23.8,23.62,23.66,39342.0
2016-04-06 10:00:00,23.69,23.85,23.66,23.8,43934.0,23.69,23.85,23.66,23.8,43934.0
2016-04-06 10:30:00,23.82,23.88,23.74,23.78,19280.0,23.82,23.88,23.74,23.78,19280.0
2016-04-06 11:00:00,23.79,23.84,23.75,23.78,20607.0,23.79,23.84,23.75,23.78,20607.0
2016-04-06 11:30:00,23.8,23.82,23.74,23.76,50416.0,23.8,23.82,23.74,23.76,50416.0
2016-04-06 12:00:00,23.77,23.77,23.66,23.69,10054.0,23.77,23.77,23.66,23.69,10054.0
2016-04-06 12:30:00,23.7,23.72,23.64,23.64,14930.0,23.7,23.72,23.64,23.64,14930.0
2016-04-06 13:00:00,23.64,23.67,23.6,23.6,15485.0,23.64,23.67,23.6,23.6,15485.0
2016-04-06 13:30:00,23.6,23.61,23.52,23.52,19261.0,23.6,23.61,23.52,23.52,19261.0
2016-04-06 14:00:00,23.52,23.54,23.39,23.4,88116.0,23.52,23.54,23.39,23.4,88116.0
2016-04-06 14:30:00,23.4,23.51,23.4,23.5,49170.0,23.4,23.51,23.4,23.5,49170.0
2016-04-06 15:00:00,23.48,23.59,23.47,23.56,122734.0,23.48,23.59,23.47,23.56,122734.0
2016-04-06 15:30:00,23.56,23.66,23.54,23.59,260252.0,23.56,23.66,23.54,23.59,260252.0
2016-04-07 09:30:00,23.5,23.57,23.3,23.31,34506.0,23.5,23.57,23.3,23.31,34506.0
2016-04-07 10:00:00,23.32,23.44,23.27,23.42,12783.0,23.32,23.44,23.27,23.42,12783.0
2016-04-07 10:30:00,23.42,23.48,23.33,23.42,14928.0,23.42,23.48,23.33,23.42,14928.0
2016-04-07 11:00:00,23.4,23.5,23.38,23.44,15476.0,23.4,23.5,23.38,23.44,15476.0
2016-04-07 11:30:00,23.44,23.53,23.44,23.48,25962.0,23.44,23.53,23.44,23.48,25962.0
2016-04-07 12:00:00,23.48,23.53,23.46,23.53,10625.0,23.48,23.53,23.46,23.53,10625.0
2016-04-07 12:30:00,23.53,23.59,23.49,23.58,11359.0,23.53,23.59,23.49,23.58,11359.0
2016-04-07 13:00:00,23.56,23.66,23.54,23.61,13280.0,23.56,23.66,23.54,23.61,13280.0
2016-04-07 13:30:00,23.61,23.64,23.48,23.51,10616.0,23.61,23.64,23.48,23.51,10616.0
2016-04-07 14:00:00,23.5,23.53,23.45,23.5,19669.0,23.5,23.53,23.45,23.5,19669.0
2016-04-07 14:30:00,23.5,23.58,23.48,23.53,27094.0,23.5,23.58,23.48,23.53,27094.0
2016-04-07 15:00:00,23.52,23.66,23.52,23.61,20917.0,23.52,23.66,23.52,23.61,20917.0
2016-04-07 15:30:00,23.62,23.74,23.59,23.73,76824.0,23.62,23.74,23.59,23.73,76824.0
2016-04-08 09:30:00,23.82,24.0,23.71,24.0,18598.0,23.82,24.0,23.71,24.0,18598.0
2016-04-08 10:00:00,23.97,23.97,23.82,23.84,8185.0,23.97,23.97,23.82,23.84,8185.0
2016-04-08 10:30:00,23.81,23.85,23.71,23.73,4180.0,23.81,23.85,23.71,23.73,4180.0
2016-04-08 11:00:00,23.71,23.8,23.64,23.68,5020.0,23.71,23.8,23.64,23.68,5020.0
2016-04-08 11:30:00,23.68,23.68,23.5,23.63,7934.0,23.68,23.68,23.5,23.63,7934.0
2016-04-08 12:00:00,23.64,23.64,23.55,23.55,4513.0,23.64,23.64,23.55,23.55,4513.0
2016-04-08 12:30:00,23.55,23.63,23.55,23.63,3609.0,23.55,23.63,23.55,23.63,3609.0
2016-04-08 13:00:00,23.63,23.63,23.55,23.62,7783.0,23.63,23.63,23.55,23.62,7783.0
2016-04-08 13:30:00,23.61,23.74,23.58,23.73,41124.0,23.61,23.74,23.58,23.73,41124.0
2016-04-08 14:00:00,23.74,23.79,23.71,23.73,15871.0,23.74,23.79,23.71,23.73,15871.0
2016-04-08 14:30:00,23.74,23.76,23.64,23.65,9581.0,23.74,23.76,23.64,23.65,9581.0
2016-04-08 15:00:00,23.65,23.65,23.56,23.58,8896.0,23.65,23.65,23.56,23.58,8896.0
2016-04-08 15:30:00,23.58,23.64,23.54,23.64,37452.0,23.58,23.64,23.54,23.64,37452.0
2016-04-11 09:30:00,23.79,23.86,23.6,23.8,54610.0,23.79,23.86,23.6,23.8,54610.0
2016-04-11 10:00:00,23.81,23.96,23.81,23.9,8695.0,23.81,23.96,23.81,23.9,8695.0
2016-04-11 10:30:00,23.91,23.91,23.75,23.75,4916.0,23.91,23.91,23.75,23.75,4916.0
2016-04-11 11:00:00,23.72,23.72,23.61,23.68,10542.0,23.72,23.72,23.61,23.68,10542.0
2016-04-11 11:30:00,23.68,23.73,23.62,23.7,24521.0,23.68,23.73,23.62,23.7,24521.0
2016-04-11 12:00:00,23.69,23.75,23.65,23.68,6920.0,23.69,23.75,23.65,23.68,6920.0
2016-04-11 12:30:00,23.7,23.72,23.62,23.67,13612.0,23.7,23.72,23.62,23.67,13612.0
2016-04-11 13:00:00,23.68,23.71,23.63,23.64,7682.0,23.68,23.71,23.63,23.64,7682.0
2016-04-11 13:30:00,23.63,23.66,23.58,23.59,11804.0,23.63,23.66,23.58,23.59,11804.0
2016-04-11 14:00:00,23.59,23.6,23.56,23.59,8338.0,23.59,23.6,23.56,23.59,8338.0
2016-04-11 14:30:00,23.59,23.59,23.52,23.55,13092.0,23.59,23.59,23.52,23.55,13092.0
2016-04-11 15:00:00,23.55,23.55,23.45,23.45,52344.0,23.55,23.55,23.45,23.45,52344.0
2016-04-11 15:30:00,23.45,23.53,23.41,23.47,44603.0,23.45,23.53,23.41,23.47,44603.0
2016-04-12 09:30:00,23.5,23.6,23.4,23.4,3596.0,23.5,23.6,23.4,23.4,3596.0
2016-04-12 10:00:00,23.42,23.57,23.41,23.46,32083.0,23.42,23.57,23.41,23.46,32083.0
2016-04-12 10:30:00,23.45,23.57,23.44,23.55,26291.0,23.45,23.57,23.44,23.55,26291.0
2016-04-12 11:00:00,23.56,23.72,23.56,23.64,10114.0,23.56,23.72,23.56,23.64,10114.0
2016-04-12 11:30:00,23.67,23.67,23.43,23.44,14177.0,23.67,23.67,23.43,23.44,14177.0
2016-04-12 12:00:00,23.44,23.51,23.4,23.47,11120.0,23.44,23.51,23.4,23.47,11120.0
2016-04-12 12:30:00,23.46,23.51,23.41,23.46,14909.0,23.46,23.51,23.41,23.46,14909.0
2016-04-12 13:00:00,23.46,23.5,23.4,23.49,26674.0,23.46,23.5,23.4,23.49,26674.0
2016-04-12 13:30:00,23.49,23.65,23.47,23.65,25040.0,23.49,23.65,23.47,23.65,25040.0
2016-04-12 14:00:00,23.64,23.64,23.57,23.58,11247.0,23.64,23.64,23.57,23.58,11247.0
2016-04-12 14:30:00,23.58,23.64,23.56,23.64,28015.0,23.58,23.64,23.56,23.64,28015.0
2016-04-12 15:00:00,23.63,23.65,23.5,23.5,33086.0,23.63,23.65,23.5,23.5,33086.0
2016-04-12 15:30:00,23.51,23.53,23.45,23.51,89546.0,23.51,23.53,23.45,23.51,89546.0
2016-04-13 09:30:00,23.67,23.81,23.67,23.77,11470.0,23.67,23.81,23.67,23.77,11470.0
2016-04-13 10:00:00,23.77,23.78,23.67,23.7,31320.0,23.77,23.78,23.67,23.7,31320.0
2016-04-13 10:30:00,23.7,23.74,23.67,23.69,57563.0,23.7,23.74,23.67,23.69,57563.0
2016-04-13 11:00:00,23.68,23.69,23.56,23.6,28661.0,23.68,23.69,23.56,23.6,28661.0
2016-04-13 11:30:00,23.63,23.7,23.54,23.55,22028.0,23.63,23.7,23.54,23.55,22028.0
2016-04-13 12:00:00,23.56,23.61,23.44,23.6,31062.0,23.56,23.61,23.44,23.6,31062.0
2016-04-13 12:30:00,23.59,23.62,23.55,23.57,18746.0,23.59,23.62,23.55,23.57,18746.0
2016-04-13 13:00:00,23.59,23.6,23.5,23.56,17895.0,23.59,23.6,23.5,23.56,17895.0
2016-04-13 13:30:00,23.56,23.7,23.54,23.68,19261.0,23.56,23.7,23.54,23.68,19261.0
2016-04-13 14:00:00,23.67,23.74,23.67,23.69,33362.0,23.67,23.74,23.67,23.69,33362.0
2016-04-13 14:30:00,23.69,23.77,23.69,23.75,131907.0,23.69,23.77,23.69,23.75,131907.0
2016-04-13 15:00:00,23.75,23.9,23.75,23.89,48703.0,23.75,23.9,23.75,23.89,48703.0
2016-04-13 15:30:00,23.89,23.94,23.85,23.93,155717.0,23.89,23.94,23.85,23.93,155717.0
2016-04-14 09:30:00,23.96,24.04,23.86,23.9,8777.0,23.96,24.04,23.86,23.9,8777.0
2016-04-14 10:00:00,23.9,23.93,23.89,23.92,11953.0,23.9,23.93,23.89,23.92,11953.0
2016-04-14 10:30:00,23.92,23.95,23.86,23.87,16176.0,23.92,23.95,23.86,23.87,16176.0
2016-04-14 11:00:00,23.87,23.92,23.86,23.9,16518.0,23.87,23.92,23.86,23.9,16518.0
2016-04-14 11:30:00,23.9,24.04,23.9,23.96,20378.0,23.9,24.04,23.9,23.96,20378.0
2016-04-14 12:00:00,23.95,23.97,23.89,23.93,11547.0,23.95,23.97,23.89,23.93,11547.0
2016-04-14 12:30:00,23.91,23.97,23.91,23.92,14554.0,23.91,23.97,23.91,23.92,14554.0
2016-04-14 13:00:00,23.95,23.98,23.92,23.95,3942.0,23.95,23.98,23.92,23.95,3942.0
2016-04-14 13:30:00,23.96,23.99,23.95,23.98,17256.0,23.96,23.99,23.95,23.98,17256.0
2016-04-14 14:00:00,23.98,24.01,23.96,23.99,14738.0,23.98,24.01,23.96,23.99,14738.0
2016-04-14 14:30:00,24.01,24.02,23.98,23.98,22629.0,24.01,24.02,23.98,23.98,22629.0
2016-04-14 15:00:00,23.98,24.0,23.91,23.91,19453.0,23.98,24.0,23.91,23.91,19453.0
2016-04-14 15:30:00,23.9,23.94,23.83,23.88,48658.0,23.9,23.94,23.83,23.88,48658.0
2016-04-15 09:30:00,23.9,23.98,23.81,23.82,38161.0,23.9,23.98,23.81,23.82,38161.0
2016-04-15 10:00:00,23.82,23.82,23.66,23.7,8812.0,23.82,23.82,23.66,23.7,8812.0
2016-04-15 10:30:00,23.7,23.79,23.69,23.72,8700.0,23.7,23.79,23.69,23.72,8700.0
2016-04-15 11:00:00,23.74,23.92,23.72,23.91,24329.0,23.74,23.92,23.72,23.91,24329.0
2016-04-15 11:30:00,23.91,23.92,23.82,23.82,6139.0,23.91,23.92,23.82,23.82,6139.0
2016-04-15 12:00:00,23.83,23.87,23.8,23.84,5092.0,23.83,23.87,23.8,23.84,5092.0
2016-04-15 12:30:00,23.82,23.83,23.8,23.8,3798.0,23.82,23.83,23.8,23.8,3798.0
2016-04-15 13:00:00,23.81,23.82,23.74,23.77,11425.0,23.81,23.82,23.74,23.77,11425.0
2016-04-15 13:30:00,23.75,23.79,23.71,23.79,17042.0,23.75,23.79,23.71,23.79,17042.0
2016-04-15 14:00:00,23.79,23.88,23.79,23.83,12147.0,23.79,23.88,23.79,23.83,12147.0
2016-04-15 14:30:00,23.84,23.86,23.79,23.82,18601.0,23.84,23.86,23.79,23.82,18601.0
2016-04-15 15:00:00,23.83,23.86,23.81,23.85,28681.0,23.83,23.86,23.81,23.85,28681.0
2016-04-15 15:30:00,23.84,23.88,23.75,23.87,107371.0,23.84,23.88,23.75,23.87,107371.0
2016-04-18 09:30:00,23.78,23.95,23.72,23.86,8203.0,23.78,23.95,23.72,23.86,8203.0
2016-04-18 10:00:00,23.87,23.93,23.84,23.89,28618.0,23.87,23.93,23.84,23.89,28618.0
2016-04-18 10:30:00,23.9,23.99,23.86,23.95,18990.0,23.9,23.99,23.86,23.95,18990.0
2016-04-18 11:00:00,23.96,23.96,23.81,23.81,17314.0,23.96,23.96,23.81,23.81,17314.0
2016-04-18 11:30:00,23.81,23.86,23.8,23.82,13483.0,23.81,23.86,23.8,23.82,13483.0
2016-04-18 12:00:00,23.8,23.83,23.78,23.79,12979.0,23.8,23.83,23.78,23.79,12979.0
2016-04-18 12:30:00,23.78,23.86,23.77,23.85,26266.0,23.78,23.86,23.77,23.85,26266.0
2016-04-18 13:00:00,23.85,23.91,23.81,23.9,14299.0,23.85,23.91,23.81,23.9,14299.0
2016-04-18 13:30:00,23.91,24.01,23.89,23.93,82662.0,23.91,24.01,23.89,23.93,82662.0
2016-04-18 14:00:00,23.95,23.98,23.9,23.91,45929.0,23.95,23.98,23.9,23.91,45929.0
2016-04-18 14:30:00,23.91,24.08,23.9,24.0,33180.0,23.91,24.08,23.9,24.0,33180.0
2016-04-18 15:00:00,24.0,24.01,23.94,23.96,25785.0,24.0,24.01,23.94,23.96,25785.0
2016-04-18 15:30:00,23.95,23.99,23.91,23.92,105957.0,23.95,23.99,23.91,23.92,105957.0
2016-04-19 09:30:00,24.05,24.05,23.92,24.01,32836.0,24.05,24.05,23.92,24.01,32836.0
2016-04-19 10:00:00,24.01,24.02,23.89,23.89,25651.0,24.01,24.02,23.89,23.89,25651.0
2016-04-19 10:30:00,23.92,23.94,23.64,23.7,43091.0,23.92,23.94,23.64,23.7,43091.0
2016-04-19 11:00:00,23.7,23.74,23.62,23.62,11900.0,23.7,23.74,23.62,23.62,11900.0
2016-04-19 11:30:00,23.61,23.67,23.52,23.52,20776.0,23.61,23.67,23.52,23.52,20776.0
2016-04-19 12:00:00,23.53,23.61,23.53,23.53,14240.0,23.53,23.61,23.53,23.53,14240.0
2016-04-19 12:30:00,23.53,23.58,23.49,23.58,14206.0,23.53,23.58,23.49,23.58,14206.0
2016-04-19 13:00:00,23.58,23.64,23.56,23.62,25504.0,23.58,23.64,23.56,23.62,25504.0
2016-04-19 13:30:00,23.63,23.66,23.62,23.65,13641.0,23.63,23.66,23.62,23.65,13641.0
2016-04-19 14:00:00,23.66,23.73,23.66,23.71,20654.0,23.66,23.73,23.66,23.71,20654.0
2016-04-19 14:30:00,23.71,23.74,23.68,23.69,18875.0,23.71,23.74,23.68,23.69,18875.0
2016-04-19 15:00:00,23.69,23.72,23.67,23.68,19050.0,23.69,23.72,23.67,23.68,19050.0
2016-04-19 15:30:00,23.68,23.79,23.62,23.72,104550.0,23.68,23.79,23.62,23.72,104550.0
2016-04-20 09:30:00,23.69,23.87,23.69,23.82,10538.0,23.69,23.87,23.69,23.82,10538.0
2016-04-20 10:00:00,23.81,23.81,23.57,23.59,18398.0,23.81,23.81,23.57,23.59,18398.0
2016-04-20 10:30:00,23.61,23.62,23.44,23.53,31383.0,23.61,23.62,23.44,23.53,31383.0
2016-04-20 11:00:00,23.52,23.58,23.51,23.55,15340.0,23.52,23.58,23.51,23.55,15340.0
2016-04-20 11:30:00,23.55,23.65,23.53,23.63,24537.0,23.55,23.65,23.53,23.63,24537.0
2016-04-20 12:00:00,23.62,23.63,23.56,23.57,15282.0,23.62,23.63,23.56,23.57,15282.0
2016-04-20 12:30:00,23.58,23.61,23.55,23.55,17726.0,23.58,23.61,23.55,23.55,17726.0
2016-04-20 13:00:00,23.56,23.57,23.42,23.51,50107.0,23.56,23.57,23.42,23.51,50107.0
2016-04-20 13:30:00,23.51,23.69,23.51,23.68,15152.0,23.51,23.69,23.51,23.68,15152.0
2016-04-20 14:00:00,23.69,23.69,23.64,23.68,22293.0,23.69,23.69,23.64,23.68,22293.0
2016-04-20 14:30:00,23.68,23.69,23.66,23.68,22211.0,23.68,23.69,23.66,23.68,22211.0
2016-04-20 15:00:00,23.68,23.69,23.66,23.67,25402.0,23.68,23.69,23.66,23.67,25402.0
2016-04-20 15:30:00,23.68,23.68,23.61,23.62,46379.0,23.68,23.68,23.61,23.62,46379.0
2016-04-21 09:30:00,23.62,23.88,23.58,23.69,13183.0,23.62,23.88,23.58,23.69,13183.0
2016-04-21 10:00:00,23.66,23.73,23.59,23.69,11013.0,23.66,23.73,23.59,23.69,11013.0
2016-04-21 10:30:00,23.67,23.9,23.67,23.9,15361.0,23.67,23.9,23.67,23.9,15361.0
2016-04-21 11:00:00,23.92,24.03,23.8,23.8,17701.0,23.92,24.03,23.8,23.8,17701.0
2016-04-21 11:30:00,23.8,23.86,23.78,23.82,11800.0,23.8,23.86,23.78,23.82,11800.0
2016-04-21 12:00:00,23.79,23.82,23.73,23.81,16207.0,23.79,23.82,23.73,23.81,16207.0
2016-04-21 12:30:00,23.8,23.8,23.7,23.7,25440.0,23.8,23.8,23.7,23.7,25440.0
2016-04-21 13:00:00,23.7,23.71,23.64,23.66,13423.0,23.7,23.71,23.64,23.66,13423.0
2016-04-21 13:30:00,23.66,23.73,23.59,23.6,17384.0,23.66,23.73,23.59,23.6,17384.0
2016-04-21 14:00:00,23.6,23.68,23.59,23.65,19308.0,23.6,23.68,23.59,23.65,19308.0
2016-04-21 14:30:00,23.65,23.65,23.61,23.64,10473.0,23.65,23.65,23.61,23.64,10473.0
2016-04-21 15:00:00,23.64,23.72,23.64,23.66,16300.0,23.64,23.72,23.64,23.66,16300.0
2016-04-21 15:30:00,23.66,23.68,23.58,23.66,74433.0,23.66,23.68,23.58,23.66,74433.0
2016-04-22 09:30:00,23.68,23.93,23.68,23.82,12704.0,23.68,23.93,23.68,23.82,12704.0
2016-04-22 10:00:00,23.78,23.9,23.66,23.73,11280.0,23.78,23.9,23.66,23.73,11280.0
2016-04-22 10:30:00,23.74,23.77,23.54,23.56,13560.0,23.74,23.77,23.54,23.56,13560.0
2016-04-22 11:00:00,23.54,23.68,23.53,23.64,7004.0,23.54,23.68,23.53,23.64,7004.0
2016-04-22 11:30:00,23.67,23.84,23.66,23.84,11484.0,23.67,23.84,23.66,23.84,11484.0
2016-04-22 12:00:00,23.84,23.85,23.82,23.82,14055.0,23.84,23.85,23.82,23.82,14055.0
2016-04-22 12:30:00,23.82,23.85,23.8,23.83,11689.0,23.82,23.85,23.8,23.83,11689.0
2016-04-22 13:00:00,23.84,23.91,23.8,23.9,22650.0,23.84,23.91,23.8,23.9,22650.0
2016-04-22 13:30:00,23.9,24.07,23.9,24.05,12521.0,23.9,24.07,23.9,24.05,12521.0
2016-04-22 14:00:00,24.04,24.15,24.01,24.12,21061.0,24.04,24.15,24.01,24.12,21061.0
2016-04-22 14:30:00,24.11,24.12,24.02,24.08,21699.0,24.11,24.12,24.02,24.08,21699.0
2016-04-22 15:00:00,24.07,24.15,24.04,24.14,38168.0,24.07,24.15,24.04,24.14,38168.0
2016-04-22 15:30:00,24.15,24.15,24.03,24.11,85267.0,24.15,24.15,24.03,24.11,85267.0
2016-04-25 09:30:00,24.11,24.2,23.89,23.98,27398.0,24.11,24.2,23.89,23.98,27398.0
2016-04-25 10:00:00,23.98,24.15,23.92,24.09,42590.0,23.98,24.15,23.92,24.09,42590.0
2016-04-25 10:30:00,24.09,24.34,24.06,24.16,31099.0,24.09,24.34,24.06,24.16,31099.0
2016-04-25 11:00:00,24.18,24.2,24.05,24.18,24257.0,24.18,24.2,24.05,24.18,24257.0
2016-04-25 11:30:00,24.18,24.23,24.14,24.21,30597.0,24.18,24.23,24.14,24.21,30597.0
2016-04-25 12:00:00,24.22,24.22,24.15,24.2,23790.0,24.22,24.22,24.15,24.2,23790.0
2016-04-25 12:30:00,24.2,24.31,24.18,24.28,24986.0,24.2,24.31,24.18,24.28,24986.0
2016-04-25 13:00:00,24.28,24.31,24.24,24.29,22222.0,24.28,24.31,24.24,24.29,22222.0
2016-04-25 13:30:00,24.28,24.4,24.25,24.37,31593.0,24.28,24.4,24.25,24.37,31593.0
2016-04-25 14:00:00,24.36,24.43,24.35,24.42,35336.0,24.36,24.43,24.35,24.42,35336.0
2016-04-25 14:30:00,24.42,24.44,24.31,24.37,54453.0,24.42,24.44,24.31,24.37,54453.0
2016-04-25 15:00:00,24.37,24.39,24.28,24.32,52417.0,24.37,24.39,24.28,24.32,52417.0
2016-04-25 15:30:00,24.31,24.36,24.26,24.34,110894.0,24.31,24.36,24.26,24.34,110894.0
2016-04-26 09:30:00,24.34,24.44,24.28,24.4,19472.0,24.34,24.44,24.28,24.4,19472.0
2016-04-26 10:00:00,24.39,24.54,24.38,24.5,44019.0,24.39,24.54,24.38,24.5,44019.0
2016-04-26 10:30:00,24.5,24.51,24.35,24.35,23487.0,24.5,24.51,24.35,24.35,23487.0
2016-04-26 11:00:00,24.34,24.47,24.32,24.46,21705.0,24.34,24.47,24.32,24.46,21705.0
2016-04-26 11:30:00,24.45,24.49,24.4,24.48,16776.0,24.45,24.49,24.4,24.48,16776.0
2016-04-26 12:00:00,24.47,24.57,24.44,24.56,11157.0,24.47,24.57,24.44,24.56,11157.0
2016-04-26 12:30:00,24.56,24.6,24.54,24.57,17779.0,24.56,24.6,24.54,24.57,17779.0
2016-04-26 13:00:00,24.55,24.74,24.53,24.69,22684.0,24.55,24.74,24.53,24.69,22684.0
2016-04-26 13:30:00,24.71,24.72,24.63,24.64,20729.0,24.71,24.72,24.63,24.64,20729.0
2016-04-26 14:00:00,24.64,24.83,24.64,24.7,43146.0,24.64,24.83,24.64,24.7,43146.0
2016-04-26 14:30:00,24.7,24.77,24.7,24.77,43124.0,24.7,24.77,24.7,24.77,43124.0
2016-04-26 15:00:00,24.77,24.77,24.7,24.73,43684.0,24.77,24.77,24.7,24.73,43684.0
2016-04-26 15:30:00,24.73,24.85,24.73,24.82,124385.0,24.73,24.85,24.73,24.82,124385.0
2016-04-27 09:30:00,24.93,25.84,24.64,25.57,158054.0,24.93,25.84,24.64,25.57,158054.0
2016-04-27 10:00:00,25.56,25.74,25.55,25.65,50481.0,25.56,25.74,25.55,25.65,50481.0
2016-04-27 10:30:00,25.64,25.73,25.62,25.7,31853.0,25.64,25.73,25.62,25.7,31853.0
2016-04-27 11:00:00,25.68,25.74,25.64,25.74,30063.0,25.68,25.74,25.64,25.74,30063.0
2016-04-27 11:30:00,25.74,25.83,25.73,25.83,30660.0,25.74,25.83,25.73,25.83,30660.0
2016-04-27 12:00:00,25.83,25.88,25.77,25.77,43062.0,25.83,25.88,25.77,25.77,43062.0
2016-04-27 12:30:00,25.77,25.89,25.75,25.83,75239.0,25.77,25.89,25.75,25.83,75239.0
2016-04-27 13:00:00,25.84,25.84,25.81,25.83,25268.0,25.84,25.84,25.81,25.83,25268.0
2016-04-27 13:30:00,25.83,25.92,25.81,25.89,30111.0,25.83,25.92,25.81,25.89,30111.0
2016-04-27 14:00:00,25.89,25.99,25.83,25.91,129069.0,25.89,25.99,25.83,25.91,129069.0
2016-04-27 14:30:00,25.92,25.94,25.74,25.82,98610.0,25.92,25.94,25.74,25.82,98610.0
2016-04-27 15:00:00,25.8,25.86,25.78,25.82,68384.0,25.8,25.86,25.78,25.82,68384.0
2016-04-27 15:30:00,25.83,25.87,25.79,25.81,107785.0,25.83,25.87,25.79,25.81,107785.0
2016-04-28 09:30:00,25.75,25.75,25.45,25.61,23569.0,25.75,25.75,25.45,25.61,23569.0
2016-04-28 10:00:00,25.61,25.66,25.58,25.66,21311.0,25.61,25.66,25.58,25.66,21311.0
2016-04-28 10:30:00,25.66,25.71,25.59,25.71,29932.0,25.66,25.71,25.59,25.71,29932.0
2016-04-28 11:00:00,25.71,25.75,25.7,25.75,31459.0,25.71,25.75,25.7,25.75,31459.0
2016-04-28 11:30:00,25.74,25.76,25.71,25.72,32152.0,25.74,25.76,25.71,25.72,32152.0
2016-04-28 12:00:00,25.73,25.94,25.72,25.94,34756.0,25.73,25.94,25.72,25.94,34756.0
2016-04-28 12:30:00,25.95,25.97,25.78,25.79,59648.0,25.95,25.97,25.78,25.79,59648.0
2016-04-28 13:00:00,25.79,25.79,25.66,25.76,27214.0,25.79,25.79,25.66,25.76,27214.0
2016-04-28 13:30:00,25.77,25.91,25.75,25.83,29526.0,25.77,25.91,25.75,25.83,29526.0
2016-04-28 14:00:00,25.83,25.84,25.79,25.84,23167.0,25.83,25.84,25.79,25.84,23167.0
2016-04-28 14:30:00,25.84,25.86,25.73,25.73,32203.0,25.84,25.86,25.73,25.73,32203.0
2016-04-28 15:00:00,25.73,25.74,25.58,25.59,43039.0,25.73,25.74,25.58,25.59,43039.0
2016-04-28 15:30:00,25.58,25.65,25.49,25.55,182277.0,25.58,25.65,25.49,25.55,182277.0
2016-04-29 09:30:00,25.37,25.51,24.96,25.21,111816.0,25.37,25.51,24.96,25.21,111816.0
2016-04-29 10:00:00,25.2,25.24,24.81,24.86,212749.0,25.2,25.24,24.81,24.86,212749.0
2016-04-29 10:30:00,24.85,24.95,24.81,24.95,37603.0,24.85,24.95,24.81,24.95,37603.0
2016-04-29 11:00:00,24.93,24.95,24.87,24.89,25810.0,24.93,24.95,24.87,24.89,25810.0
2016-04-29 11:30:00,24.89,24.92,24.83,24.9,53888.0,24.89,24.92,24.83,24.9,53888.0
2016-04-29 12:00:00,24.89,24.95,24.84,24.93,31707.0,24.89,24.95,24.84,24.93,31707.0
2016-04-29 12:30:00,24.92,24.98,24.89,24.89,10020.0,24.92,24.98,24.89,24.89,10020.0
2016-04-29 13:00:00,24.91,24.98,24.9,24.97,10179.0,24.91,24.98,24.9,24.97,10179.0
2016-04-29 13:30:00,24.97,24.97,24.91,24.93,16282.0,24.97,24.97,24.91,24.93,16282.0
2016-04-29 14:00:00,24.92,25.0,24.91,24.98,24266.0,24.92,25.0,24.91,24.98,24266.0
2016-04-29 14:30:00,24.97,24.99,24.94,24.94,23324.0,24.97,24.99,24.94,24.94,23324.0
2016-04-29 15:00:00,24.94,25.03,24.91,25.0,25020.0,24.94,25.03,24.91,25.0,25020.0
2016-04-29 15:30:00,25.01,25.07,25.01,25.05,116376.0,25.01,25.07,25.01,25.05,116376.0
2016-05-02 09:30:00,25.15,25.27,25.01,25.13,15936.0,25.15,25.27,25.01,25.13,15936.0
2016-05-02 10:00:00,25.18,25.27,25.11,25.17,25383.0,25.18,25.27,25.11,25.17,25383.0
2016-05-02 10:30:00,25.16,25.25,25.15,25.21,62748.0,25.16,25.25,25.15,25.21,62748.0
2016-05-02 11:00:00,25.2,25.25,24.95,25.06,128747.0,25.2,25.25,24.95,25.06,128747.0
2016-05-02 11:30:00,25.06,25.09,24.97,25.02,48271.0,25.06,25.09,24.97,25.02,48271.0
2016-05-02 12:00:00,25.02,25.09,24.98,25.09,35671.0,25.02,25.09,24.98,25.09,35671.0
2016-05-02 12:30:00,25.12,25.35,24.98,25.04,85891.0,25.12,25.35,24.98,25.04,85891.0
2016-05-02 13:00:00,25.07,25.13,25.05,25.12,14600.0,25.07,25.13,25.05,25.12,14600.0
2016-05-02 13:30:00,25.12,25.12,25.07,25.07,14855.0,25.12,25.12,25.07,25.07,14855.0
2016-05-02 14:00:00,25.08,25.09,25.04,25.06,20071.0,25.08,25.09,25.04,25.06,20071.0
2016-05-02 14:30:00,25.06,25.08,24.98,25.02,23310.0,25.06,25.08,24.98,25.02,23310.0
2016-05-02 15:00:00,25.01,25.04,24.96,24.99,36629.0,25.01,25.04,24.96,24.99,36629.0
2016-05-02 15:30:00,25.0,25.17,24.99,25.16,129865.0,25.0,25.17,24.99,25.16,129865.0
2016-05-03 09:30:00,24.92,25.19,24.57,24.64,136721.0,24.92,25.19,24.57,24.64,136721.0
2016-05-03 10:00:00,24.65,24.71,24.58,24.67,42379.0,24.65,24.71,24.58,24.67,42379.0
2016-05-03 10:30:00,24.68,24.69,24.53,24.69,48129.0,24.68,24.69,24.53,24.69,48129.0
2016-05-03 11:00:00,24.7,24.8,24.7,24.76,44181.0,24.7,24.8,24.7,24.76,44181.0
2016-05-03 11:30:00,24.75,24.86,24.74,24.77,18147.0,24.75,24.86,24.74,24.77,18147.0
2016-05-03 12:00:00,24.78,24.83,24.73,24.8,30127.0,24.78,24.83,24.73,24.8,30127.0
2016-05-03 12:30:00,24.79,24.88,24.78,24.86,12270.0,24.79,24.88,24.78,24.86,12270.0
2016-05-03 13:00:00,24.87,24.92,24.85,24.88,18644.0,24.87,24.92,24.85,24.88,18644.0
2016-05-03 13:30:00,24.88,24.98,24.88,24.95,16482.0,24.88,24.98,24.88,24.95,16482.0
2016-05-03 14:00:00,24.95,24.99,24.88,24.89,13660.0,24.95,24.99,24.88,24.89,13660.0
2016-05-03 14:30:00,24.9,24.97,24.9,24.97,19962.0,24.9,24.97,24.9,24.97,19962.0
2016-05-03 15:00:00,24.97,24.97,24.88,24.95,80070.0,24.97,24.97,24.88,24.95,80070.0
2016-05-03 15:30:00,24.95,25.18,24.94,24.98,212878.0,24.95,25.18,24.94,24.98,212878.0
2016-05-04 09:30:00,23.5,24.0,22.96,23.59,484602.0,23.5,24.0,22.96,23.59,484602.0
2016-05-04 10:00:00,23.55,23.79,22.91,23.25,302783.0,23.55,23.79,22.91,23.25,302783.0
2016-05-04 10:30:00,23.24,23.29,23.05,23.19,323069.0,23.24,23.29,23.05,23.19,323069.0
2016-05-04 11:00:00,23.2,23.36,23.06,23.19,281002.0,23.2,23.36,23.06,23.19,281002.0
2016-05-04 11:30:00,23.18,23.18,22.77,22.89,248459.0,23.18,23.18,22.77,22.89,248459.0
2016-05-04 12:00:00,22.88,23.1,22.76,22.86,90131.0,22.88,23.1,22.76,22.86,90131.0
2016-05-04 12:30:00,22.86,22.87,22.1,22.67,133002.0,22.86,22.87,22.1,22.67,133002.0
2016-05-04 13:00:00,22.67,22.67,22.25,22.57,120428.0,22.67,22.67,22.25,22.57,120428.0
2016-05-04 13:30:00,22.59,22.76,21.9,22.27,208223.0,22.59,22.76,21.9,22.27,208223.0
2016-05-04 14:00:00,22.3,22.88,22.3,22.78,258777.0,22.3,22.88,22.3,22.78,258777.0
2016-05-04 14:30:00,22.8,23.0,22.71,22.95,320802.0,22.8,23.0,22.71,22.95,320802.0
2016-05-04 15:00:00,22.93,22.95,22.61,22.69,423334.0,22.93,22.95,22.61,22.69,423334.0
2016-05-04 15:30:00,22.68,22.84,22.65,22.8,539048.0,22.68,22.84,22.65,22.8,539048.0
2016-05-05 09:30:00,22.92,23.41,22.9,23.2,116179.0,22.92,23.41,22.9,23.2,116179.0
2016-05-05 10:00:00,23.21,23.34,23.08,23.15,55778.0,23.21,23.34,23.08,23.15,55778.0
2016-05-05 10:30:00,23.13,23.22,22.98,23.05,165502.0,23.13,23.22,22.98,23.05,165502.0
2016-05-05 11:00:00,23.07,23.14,22.98,23.03,103826.0,23.07,23.14,22.98,23.03,103826.0
2016-05-05 11:30:00,23.03,23.11,23.0,23.09,73574.0,23.03,23.11,23.0,23.09,73574.0
2016-05-05 12:00:00,23.09,23.1,23.06,23.09,20407.0,23.09,23.1,23.06,23.09,20407.0
2016-05-05 12:30:00,23.09,23.27,23.08,23.17,37367.0,23.09,23.27,23.08,23.17,37367.0
2016-05-05 13:00:00,23.16,23.17,23.08,23.08,32005.0,23.16,23.17,23.08,23.08,32005.0
2016-05-05 13:30:00,23.08,23.12,23.05,23.09,46294.0,23.08,23.12,23.05,23.09,46294.0
2016-05-05 14:00:00,23.09,23.12,23.08,23.12,36195.0,23.09,23.12,23.08,23.12,36195.0
2016-05-05 14:30:00,23.12,23.48,23.12,23.27,191724.0,23.12,23.48,23.12,23.27,191724.0
2016-05-05 15:00:00,23.27,23.51,23.21,23.3,168408.0,23.27,23.51,23.21,23.3,168408.0
2016-05-05 15:30:00,23.3,23.38,23.16,23.2,318273.0,23.3,23.38,23.16,23.2,318273.0
2016-05-06 09:30:00,23.07,23.42,22.96,22.96,46363.0,23.07,23.42,22.96,22.96,46363.0
2016-05-06 10:00:00,22.96,23.01,22.63,22.69,306367.0,22.96,23.01,22.63,22.69,306367.0
2016-05-06 10:30:00,22.69,22.77,22.61,22.73,41910.0,22.69,22.77,22.61,22.73,41910.0
2016-05-06 11:00:00,22.72,22.94,22.72,22.9,28220.0,22.72,22.94,22.72,22.9,28220.0
2016-05-06 11:30:00,22.9,22.92,22.69,22.7,27958.0,22.9,22.92,22.69,22.7,27958.0
2016-05-06 12:00:00,22.69,22.79,22.68,22.73,32407.0,22.69,22.79,22.68,22.73,32407.0
2016-05-06 12:30:00,22.73,22.79,22.69,22.79,24734.0,22.73,22.79,22.69,22.79,24734.0
2016-05-06 13:00:00,22.79,22.86,22.77,22.82,59243.0,22.79,22.86,22.77,22.82,59243.0
2016-05-06 13:30:00,22.82,22.85,22.73,22.84,136407.0,22.82,22.85,22.73,22.84,136407.0
2016-05-06 14:00:00,22.84,23.08,22.83,23.0,28369.0,22.84,23.08,22.83,23.0,28369.0
2016-05-06 14:30:00,22.99,22.99,22.9,22.91,28267.0,22.99,22.99,22.9,22.91,28267.0
2016-05-06 15:00:00,22.91,22.94,22.87,22.9,29815.0,22.91,22.94,22.87,22.9,29815.0
2016-05-06 15:30:00,22.89,22.92,22.83,22.89,96679.0,22.89,22.92,22.83,22.89,96679.0
2016-05-09 09:30:00,22.91,23.4,22.9,23.29,40019.0,22.91,23.4,22.9,23.29,40019.0
2016-05-09 10:00:00,23.33,23.5,23.25,23.47,32400.0,23.33,23.5,23.25,23.47,32400.0
2016-05-09 10:30:00,23.49,23.57,23.41,23.51,27152.0,23.49,23.57,23.41,23.51,27152.0
2016-05-09 11:00:00,23.51,23.56,23.45,23.45,42884.0,23.51,23.56,23.45,23.45,42884.0
2016-05-09 11:30:00,23.45,23.47,23.43,23.43,47906.0,23.45,23.47,23.43,23.43,47906.0
2016-05-09 12:00:00,23.44,23.66,23.43,23.62,38597.0,23.44,23.66,23.43,23.62,38597.0
2016-05-09 12:30:00,23.61,23.65,23.56,23.58,14925.0,23.61,23.65,23.56,23.58,14925.0
2016-05-09 13:00:00,23.58,23.58,23.4,23.44,18738.0,23.58,23.58,23.4,23.44,18738.0
2016-05-09 13:30:00,23.46,23.47,23.36,23.39,38800.0,23.46,23.47,23.36,23.39,38800.0
2016-05-09 14:00:00,23.4,23.49,23.39,23.44,26213.0,23.4,23.49,23.39,23.44,26213.0
2016-05-09 14:30:00,23.44,23.5,23.43,23.48,31107.0,23.44,23.5,23.43,23.48,31107.0
2016-05-09 15:00:00,23.48,23.48,23.38,23.39,28887.0,23.48,23.48,23.38,23.39,28887.0
2016-05-09 15:30:00,23.39,23.41,23.34,23.35,97672.0,23.39,23.41,23.34,23.35,97672.0
2016-05-10 09:30:00,23.39,23.45,23.22,23.29,40020.0,23.39,23.45,23.22,23.29,40020.0
2016-05-10 10:00:00,23.3,23.39,23.18,23.32,88974.0,23.3,23.39,23.18,23.32,88974.0
2016-05-10 10:30:00,23.36,23.42,23.3,23.33,125557.0,23.36,23.42,23.3,23.33,125557.0
2016-05-10 11:00:00,23.34,23.41,23.32,23.39,165334.0,23.34,23.41,23.32,23.39,165334.0
2016-05-10 11:30:00,23.38,23.69,23.37,23.53,218736.0,23.38,23.69,23.37,23.53,218736.0
2016-05-10 12:00:00,23.55,23.65,23.43,23.5,130437.0,23.55,23.65,23.43,23.5,130437.0
2016-05-10 12:30:00,23.5,23.53,23.38,23.51,67661.0,23.5,23.53,23.38,23.51,67661.0
2016-05-10 13:00:00,23.52,23.64,23.49,23.49,66326.0,23.52,23.64,23.49,23.49,66326.0
2016-05-10 13:30:00,23.51,23.65,23.5,23.58,142007.0,23.51,23.65,23.5,23.58,142007.0
2016-05-10 14:00:00,23.57,23.6,23.52,23.6,66074.0,23.57,23.6,23.52,23.6,66074.0
2016-05-10 14:30:00,23.6,23.61,23.49,23.54,141591.0,23.6,23.61,23.49,23.54,141591.0
2016-05-10 15:00:00,23.54,23.54,23.48,23.51,53889.0,23.54,23.54,23.48,23.51,53889.0
2016-05-10 15:30:00,23.52,23.55,23.49,23.52,251920.0,23.52,23.55,23.49,23.52,251920.0
2016-05-11 09:30:00,23.53,23.63,23.43,23.53,40944.0,23.53,23.63,23.43,23.53,40944.0
2016-05-11 10:00:00,23.52,23.6,23.5,23.52,31452.0,23.52,23.6,23.5,23.52,31452.0
2016-05-11 10:30:00,23.54,23.6,23.48,23.55,138592.0,23.54,23.6,23.48,23.55,138592.0
2016-05-11 11:00:00,23.55,23.56,23.5,23.51,28961.0,23.55,23.56,23.5,23.51,28961.0
2016-05-11 11:30:00,23.51,23.83,23.51,23.8,45270.0,23.51,23.83,23.51,23.8,45270.0
2016-05-11 12:00:00,23.81,23.83,23.67,23.7,12570.0,23.81,23.83,23.67,23.7,12570.0
2016-05-11 12:30:00,23.71,23.79,23.7,23.79,22082.0,23.71,23.79,23.7,23.79,22082.0
2016-05-11 13:00:00,23.79,23.84,23.65,23.65,60104.0,23.79,23.84,23.65,23.65,60104.0
2016-05-11 13:30:00,23.66,23.66,23.52,23.56,10974.0,23.66,23.66,23.52,23.56,10974.0
2016-05-11 14:00:00,23.57,23.57,23.38,23.38,233270.0,23.57,23.57,23.38,23.38,233270.0
2016-05-11 14:30:00,23.38,23.5,23.37,23.43,68721.0,23.38,23.5,23.37,23.43,68721.0
2016-05-11 15:00:00,23.45,23.57,23.44,23.52,64635.0,23.45,23.57,23.44,23.52,64635.0
2016-05-11 15:30:00,23.52,23.58,23.44,23.5,127122.0,23.52,23.58,23.44,23.5,127122.0
2016-05-12 09:30:00,23.49,23.49,23.11,23.26,37643.0,23.49,23.49,23.11,23.26,37643.0
2016-05-12 10:00:00,23.26,23.42,23.24,23.37,127859.0,23.26,23.42,23.24,23.37,127859.0
2016-05-12 10:30:00,23.36,23.53,23.35,23.44,99657.0,23.36,23.53,23.35,23.44,99657.0
2016-05-12 11:00:00,23.43,23.49,23.41,23.49,69982.0,23.43,23.49,23.41,23.49,69982.0
2016-05-12 11:30:00,23.48,23.54,23.45,23.48,119756.0,23.48,23.54,23.45,23.48,119756.0
2016-05-12 12:00:00,23.49,23.55,23.39,23.39,103591.0,23.49,23.55,23.39,23.39,103591.0
2016-05-12 12:30:00,23.39,23.49,23.31,23.41,200780.0,23.39,23.49,23.31,23.41,200780.0
2016-05-12 13:00:00,23.4,23.49,23.19,23.29,150866.0,23.4,23.49,23.19,23.29,150866.0
2016-05-12 13:30:00,23.27,23.4,23.27,23.4,61859.0,23.27,23.4,23.27,23.4,61859.0
2016-05-12 14:00:00,23.41,23.55,23.4,23.51,15379.0,23.41,23.55,23.4,23.51,15379.0
2016-05-12 14:30:00,23.5,23.56,23.46,23.51,23878.0,23.5,23.56,23.46,23.51,23878.0
2016-05-12 15:00:00,23.51,23.55,23.48,23.5,26795.0,23.51,23.55,23.48,23.5,26795.0
2016-05-12 15:30:00,23.5,23.53,23.38,23.42,92325.0,23.5,23.53,23.38,23.42,92325.0
2016-05-13 09:30:00,23.4,23.62,23.4,23.47,10717.0,23.4,23.62,23.4,23.47,10717.0
2016-05-13 10:00:00,23.47,23.62,23.46,23.54,8540.0,23.47,23.62,23.46,23.54,8540.0
2016-05-13 10:30:00,23.5,23.57,23.48,23.51,11855.0,23.5,23.57,23.48,23.51,11855.0
2016-05-13 11:00:00,23.54,23.62,23.51,23.6,21411.0,23.54,23.62,23.51,23.6,21411.0
2016-05-13 11:30:00,23.61,23.67,23.59,23.64,27870.0,23.61,23.67,23.59,23.64,27870.0
2016-05-13 12:00:00,23.61,23.66,23.6,23.66,10700.0,23.61,23.66,23.6,23.66,10700.0
2016-05-13 12:30:00,23.64,23.66,23.61,23.62,13575.0,23.64,23.66,23.61,23.62,13575.0
2016-05-13 13:00:00,23.62,23.66,23.6,23.64,15679.0,23.62,23.66,23.6,23.64,15679.0
2016-05-13 13:30:00,23.62,23.65,23.55,23.56,30602.0,23.62,23.65,23.55,23.56,30602.0
2016-05-13 14:00:00,23.55,23.62,23.51,23.56,34497.0,23.55,23.62,23.51,23.56,34497.0
2016-05-13 14:30:00,23.54,23.57,23.49,23.5,111623.0,23.54,23.57,23.49,23.5,111623.0
2016-05-13 15:00:00,23.5,23.67,23.48,23.5,133252.0,23.5,23.67,23.48,23.5,133252.0
2016-05-13 15:30:00,23.5,23.55,23.46,23.52,79385.0,23.5,23.55,23.46,23.52,79385.0
2016-05-16 09:30:00,23.04,23.25,22.82,23.19,182067.0,23.04,23.25,22.82,23.19,182067.0
2016-05-16 10:00:00,23.19,23.38,23.17,23.31,86230.0,23.19,23.38,23.17,23.31,86230.0
2016-05-16 10:30:00,23.3,23.49,23.29,23.37,91165.0,23.3,23.49,23.29,23.37,91165.0
2016-05-16 11:00:00,23.37,23.57,23.31,23.37,206101.0,23.37,23.57,23.31,23.37,206101.0
2016-05-16 11:30:00,23.36,23.45,23.2,23.39,148206.0,23.36,23.45,23.2,23.39,148206.0
2016-05-16 12:00:00,23.38,23.48,23.22,23.29,142091.0,23.38,23.48,23.22,23.29,142091.0
2016-05-16 12:30:00,23.28,23.35,23.17,23.32,125183.0,23.28,23.35,23.17,23.32,125183.0
2016-05-16 13:00:00,23.32,23.37,23.3,23.36,72822.0,23.32,23.37,23.3,23.36,72822.0
2016-05-16 13:30:00,23.36,23.4,23.31,23.33,173102.0,23.36,23.4,23.31,23.33,173102.0
2016-05-16 14:00:00,23.34,23.5,23.33,23.47,197572.0,23.34,23.5,23.33,23.47,197572.0
2016-05-16 14:30:00,23.47,23.52,23.45,23.51,115223.0,23.47,23.52,23.45,23.51,115223.0
2016-05-16 15:00:00,23.51,23.58,23.5,23.52,153985.0,23.51,23.58,23.5,23.52,153985.0
2016-05-16 15:30:00,23.52,23.56,23.49,23.51,300813.0,23.52,23.56,23.49,23.51,300813.0
2016-05-17 09:30:00,23.5,23.59,23.43,23.5,52578.0,23.5,23.59,23.43,23.5,52578.0
2016-05-17 10:00:00,23.5,23.51,23.43,23.5,59535.0,23.5,23.51,23.43,23.5,59535.0
2016-05-17 10:30:00,23.5,23.54,23.48,23.5,51427.0,23.5,23.54,23.48,23.5,51427.0
2016-05-17 11:00:00,23.5,23.56,23.5,23.56,38530.0,23.5,23.56,23.5,23.56,38530.0
2016-05-17 11:30:00,23.57,23.63,23.55,23.59,35991.0,23.57,23.63,23.55,23.59,35991.0
2016-05-17 12:00:00,23.59,23.6,23.5,23.54,71519.0,23.59,23.6,23.5,23.54,71519.0
2016-05-17 12:30:00,23.54,23.57,23.51,23.55,68917.0,23.54,23.57,23.51,23.55,68917.0
2016-05-17 13:00:00,23.54,23.55,23.47,23.52,43400.0,23.54,23.55,23.47,23.52,43400.0
2016-05-17 13:30:00,23.51,23.56,23.48,23.51,108793.0,23.51,23.56,23.48,23.51,108793.0
2016-05-17 14:00:00,23.5,23.54,23.32,23.45,392357.0,23.5,23.54,23.32,23.45,392357.0
2016-05-17 14:30:00,23.44,23.54,23.38,23.45,577191.0,23.44,23.54,23.38,23.45,577191.0
2016-05-17 15:00:00,23.45,23.49,23.33,23.36,237237.0,23.45,23.49,23.33,23.36,237237.0
2016-05-17 15:30:00,23.38,23.63,23.38,23.58,311960.0,23.38,23.63,23.38,23.58,311960.0
2016-05-18 09:30:00,23.5,23.71,23.44,23.66,32230.0,23.5,23.71,23.44,23.66,32230.0
2016-05-18 10:00:00,23.65,23.81,23.65,23.78,21460.0,23.65,23.81,23.65,23.78,21460.0
2016-05-18 10:30:00,23.77,23.78,23.6,23.6,55189.0,23.77,23.78,23.6,23.6,55189.0
2016-05-18 11:00:00,23.61,23.64,23.55,23.64,29657.0,23.61,23.64,23.55,23.64,29657.0
2016-05-18 11:30:00,23.64,23.66,23.62,23.63,23680.0,23.64,23.66,23.62,23.63,23680.0
2016-05-18 12:00:00,23.65,23.71,23.65,23.7,16481.0,23.65,23.71,23.65,23.7,16481.0
2016-05-18 12:30:00,23.7,23.73,23.65,23.72,31826.0,23.7,23.73,23.65,23.72,31826.0
2016-05-18 13:00:00,23.72,23.78,23.67,23.78,27931.0,23.72,23.78,23.67,23.78,27931.0
2016-05-18 13:30:00,23.79,23.93,23.79,23.91,24078.0,23.79,23.93,23.79,23.91,24078.0
2016-05-18 14:00:00,23.92,23.92,23.55,23.57,67232.0,23.92,23.92,23.55,23.57,67232.0
2016-05-18 14:30:00,23.56,23.81,23.54,23.73,44570.0,23.56,23.81,23.54,23.73,44570.0
2016-05-18 15:00:00,23.72,23.79,23.63,23.69,41211.0,23.72,23.79,23.63,23.69,41211.0
2016-05-18 15:30:00,23.68,23.74,23.67,23.73,90790.0,23.68,23.74,23.67,23.73,90790.0
2016-05-19 09:30:00,23.67,23.83,23.6,23.65,45511.0,23.67,23.83,23.6,23.65,45511.0
2016-05-19 10:00:00,23.65,23.7,23.6,23.63,41646.0,23.65,23.7,23.6,23.63,41646.0
2016-05-19 10:30:00,23.64,23.65,23.38,23.42,143704.0,23.64,23.65,23.38,23.42,143704.0
2016-05-19 11:00:00,23.42,23.52,23.28,23.41,143270.0,23.42,23.52,23.28,23.41,143270.0
2016-05-19 11:30:00,23.4,23.5,23.4,23.43,34263.0,23.4,23.5,23.4,23.43,34263.0
2016-05-19 12:00:00,23.44,23.49,23.41,23.44,35192.0,23.44,23.49,23.41,23.44,35192.0
2016-05-19 12:30:00,23.43,23.51,23.4,23.4,48406.0,23.43,23.51,23.4,23.4,48406.0
2016-05-19 13:00:00,23.4,23.49,23.39,23.41,42294.0,23.4,23.49,23.39,23.41,42294.0
2016-05-19 13:30:00,23.41,23.45,23.23,23.25,146832.0,23.41,23.45,23.23,23.25,146832.0
2016-05-19 14:00:00,23.26,23.26,23.18,23.22,26149.0,23.26,23.26,23.18,23.22,26149.0
2016-05-19 14:30:00,23.22,23.28,23.2,23.2,22418.0,23.22,23.28,23.2,23.2,22418.0
2016-05-19 15:00:00,23.2,23.31,23.2,23.29,22967.0,23.2,23.31,23.2,23.29,22967.0
2016-05-19 15:30:00,23.3,23.34,23.24,23.29,113092.0,23.3,23.34,23.24,23.29,113092.0
2016-05-20 09:30:00,23.32,23.62,23.28,23.6,21607.0,23.32,23.62,23.28,23.6,21607.0
2016-05-20 10:00:00,23.58,23.59,23.4,23.54,14228.0,23.58,23.59,23.4,23.54,14228.0
2016-05-20 10:30:00,23.52,23.58,23.47,23.58,9679.0,23.52,23.58,23.47,23.58,9679.0
2016-05-20 11:00:00,23.55,23.66,23.55,23.59,47220.0,23.55,23.66,23.55,23.59,47220.0
2016-05-20 11:30:00,23.58,23.6,23.2,23.2,165202.0,23.58,23.6,23.2,23.2,165202.0
2016-05-20 12:00:00,23.24,23.59,23.21,23.55,77459.0,23.24,23.59,23.21,23.55,77459.0
2016-05-20 12:30:00,23.57,23.61,23.52,23.52,5580.0,23.57,23.61,23.52,23.52,5580.0
2016-05-20 13:00:00,23.52,23.57,23.49,23.5,6800.0,23.52,23.57,23.49,23.5,6800.0
2016-05-20 13:30:00,23.5,23.51,23.41,23.48,9593.0,23.5,23.51,23.41,23.48,9593.0
2016-05-20 14:00:00,23.47,23.5,23.43,23.5,6697.0,23.47,23.5,23.43,23.5,6697.0
2016-05-20 14:30:00,23.5,23.5,23.39,23.4,28854.0,23.5,23.5,23.39,23.4,28854.0
2016-05-20 15:00:00,23.42,23.42,23.37,23.38,29607.0,23.42,23.42,23.37,23.38,29607.0
2016-05-20 15:30:00,23.37,23.45,23.37,23.44,112022.0,23.37,23.45,23.37,23.44,112022.0
2016-05-23 09:30:00,23.47,23.61,23.3,23.46,28967.0,23.47,23.61,23.3,23.46,28967.0
2016-05-23 10:00:00,23.44,23.61,23.44,23.53,48989.0,23.44,23.61,23.44,23.53,48989.0
2016-05-23 10:30:00,23.53,23.58,23.39,23.55,47045.0,23.53,23.58,23.39,23.55,47045.0
2016-05-23 11:00:00,23.54,23.6,23.46,23.51,35270.0,23.54,23.6,23.46,23.51,35270.0
2016-05-23 11:30:00,23.51,23.53,23.45,23.5,30617.0,23.51,23.53,23.45,23.5,30617.0
2016-05-23 12:00:00,23.49,23.61,23.49,23.59,35040.0,23.49,23.61,23.49,23.59,35040.0
2016-05-23 12:30:00,23.58,23.58,23.49,23.53,5240.0,23.58,23.58,23.49,23.53,5240.0
2016-05-23 13:00:00,23.53,23.56,23.52,23.52,15314.0,23.53,23.56,23.52,23.52,15314.0
2016-05-23 13:30:00,23.52,23.52,23.38,23.38,15619.0,23.52,23.52,23.38,23.38,15619.0
2016-05-23 14:00:00,23.38,23.43,23.38,23.42,20699.0,23.38,23.43,23.38,23.42,20699.0
2016-05-23 14:30:00,23.43,23.44,23.32,23.39,27327.0,23.43,23.44,23.32,23.39,27327.0
2016-05-23 15:00:00,23.38,23.39,23.35,23.36,21393.0,23.38,23.39,23.35,23.36,21393.0
2016-05-23 15:30:00,23.37,23.39,23.29,23.3,88799.0,23.37,23.39,23.29,23.3,88799.0
2016-05-24 09:30:00,23.5,23.61,23.42,23.54,5981.0,23.5,23.61,23.42,23.54,5981.0
2016-05-24 10:00:00,23.55,23.62,23.49,23.59,11554.0,23.55,23.62,23.49,23.59,11554.0
2016-05-24 10:30:00,23.57,23.61,23.53,23.61,11493.0,23.57,23.61,23.53,23.61,11493.0
2016-05-24 11:00:00,23.61,23.66,23.56,23.57,28034.0,23.61,23.66,23.56,23.57,28034.0
2016-05-24 11:30:00,23.58,23.58,23.3,23.53,196049.0,23.58,23.58,23.3,23.53,196049.0
2016-05-24 12:00:00,23.55,23.57,23.42,23.5,46175.0,23.55,23.57,23.42,23.5,46175.0
2016-05-24 12:30:00,23.51,23.62,23.51,23.62,18896.0,23.51,23.62,23.51,23.62,18896.0
2016-05-24 13:00:00,23.61,23.67,23.58,23.63,16523.0,23.61,23.67,23.58,23.63,16523.0
2016-05-24 13:30:00,23.63,23.64,23.59,23.61,20930.0,23.63,23.64,23.59,23.61,20930.0
2016-05-24 14:00:00,23.62,23.65,23.6,23.61,22353.0,23.62,23.65,23.6,23.61,22353.0
2016-05-24 14:30:00,23.61,23.64,23.6,23.62,19873.0,23.61,23.64,23.6,23.62,19873.0
2016-05-24 15:00:00,23.62,23.64,23.59,23.63,51217.0,23.62,23.64,23.59,23.63,51217.0
2016-05-24 15:30:00,23.64,23.73,23.6,23.67,99810.0,23.64,23.73,23.6,23.67,99810.0
2016-05-25 09:30:00,23.79,23.82,23.65,23.73,15252.0,23.79,23.82,23.65,23.73,15252.0
2016-05-25 10:00:00,23.73,23.98,23.72,23.96,33163.0,23.73,23.98,23.72,23.96,33163.0
2016-05-25 10:30:00,23.96,24.0,23.91,23.92,38081.0,23.96,24.0,23.91,23.92,38081.0
2016-05-25 11:00:00,23.93,23.98,23.92,23.94,15790.0,23.93,23.98,23.92,23.94,15790.0
2016-05-25 11:30:00,23.93,23.96,23.93,23.95,13566.0,23.93,23.96,23.93,23.95,13566.0
2016-05-25 12:00:00,23.95,23.96,23.8,23.84,20421.0,23.95,23.96,23.8,23.84,20421.0
2016-05-25 12:30:00,23.83,23.83,23.74,23.77,15254.0,23.83,23.83,23.74,23.77,15254.0
2016-05-25 13:00:00,23.76,23.8,23.74,23.79,23073.0,23.76,23.8,23.74,23.79,23073.0
2016-05-25 13:30:00,23.79,23.91,23.76,23.91,30072.0,23.79,23.91,23.76,23.91,30072.0
2016-05-25 14:00:00,23.9,23.91,23.8,23.82,13436.0,23.9,23.91,23.8,23.82,13436.0
2016-05-25 14:30:00,23.82,23.83,23.69,23.69,20359.0,23.82,23.83,23.69,23.69,20359.0
2016-05-25 15:00:00,23.69,23.7,23.65,23.68,30725.0,23.69,23.7,23.65,23.68,30725.0
2016-05-25 15:30:00,23.68,23.69,23.61,23.63,65331.0,23.68,23.69,23.61,23.63,65331.0
2016-05-26 09:30:00,23.62,23.63,23.43,23.44,13741.0,23.62,23.63,23.43,23.44,13741.0
2016-05-26 10:00:00,23.46,23.56,23.14,23.19,117068.0,23.46,23.56,23.14,23.19,117068.0
2016-05-26 10:30:00,23.17,23.22,23.02,23.03,93737.0,23.17,23.22,23.02,23.03,93737.0
2016-05-26 11:00:00,23.06,23.27,23.06,23.25,154160.0,23.06,23.27,23.06,23.25,154160.0
2016-05-26 11:30:00,23.26,23.38,23.25,23.3,38063.0,23.26,23.38,23.25,23.3,38063.0
2016-05-26 12:00:00,23.3,23.3,23.14,23.24,55674.0,23.3,23.3,23.14,23.24,55674.0
2016-05-26 12:30:00,23.24,23.28,23.17,23.26,50074.0,23.24,23.28,23.17,23.26,50074.0
2016-05-26 13:00:00,23.26,23.38,23.24,23.38,33430.0,23.26,23.38,23.24,23.38,33430.0
2016-05-26 13:30:00,23.37,23.44,23.37,23.38,19369.0,23.37,23.44,23.37,23.38,19369.0
2016-05-26 14:00:00,23.37,23.42,23.36,23.4,27117.0,23.37,23.42,23.36,23.4,27117.0
2016-05-26 14:30:00,23.41,23.41,23.37,23.4,40170.0,23.41,23.41,23.37,23.4,40170.0
2016-05-26 15:00:00,23.39,23.52,23.38,23.49,86527.0,23.39,23.52,23.38,23.49,86527.0
2016-05-26 15:30:00,23.5,23.51,23.37,23.38,106450.0,23.5,23.51,23.37,23.38,106450.0
2016-05-27 09:30:00,23.39,23.68,23.31,23.66,24712.0,23.39,23.68,23.31,23.66,24712.0
2016-05-27 10:00:00,23.7,23.78,23.67,23.76,46026.0,23.7,23.78,23.67,23.76,46026.0
2016-05-27 10:30:00,23.76,23.86,23.76,23.77,20002.0,23.76,23.86,23.76,23.77,20002.0
2016-05-27 11:00:00,23.78,24.0,23.77,23.99,60728.0,23.78,24.0,23.77,23.99,60728.0
2016-05-27 11:30:00,23.99,24.0,23.93,23.99,29516.0,23.99,24.0,23.93,23.99,29516.0
2016-05-27 12:00:00,24.0,24.11,23.99,24.02,23203.0,24.0,24.11,23.99,24.02,23203.0
2016-05-27 12:30:00,24.04,24.06,23.99,24.04,8614.0,24.04,24.06,23.99,24.04,8614.0
2016-05-27 13:00:00,24.03,24.06,23.97,23.98,12710.0,24.03,24.06,23.97,23.98,12710.0
2016-05-27 13:30:00,23.98,24.03,23.93,23.99,18616.0,23.98,24.03,23.93,23.99,18616.0
2016-05-27 14:00:00,23.98,24.03,23.95,24.01,14113.0,23.98,24.03,23.95,24.01,14113.0
2016-05-27 14:30:00,24.0,24.06,23.99,24.06,15311.0,24.0,24.06,23.99,24.06,15311.0
2016-05-27 15:00:00,24.05,24.12,24.04,24.07,36875.0,24.05,24.12,24.04,24.07,36875.0
2016-05-27 15:30:00,24.07,24.08,23.99,24.03,65638.0,24.07,24.08,23.99,24.03,65638.0
2016-05-31 09:30:00,24.2,24.2,23.98,24.09,27285.0,24.2,24.2,23.98,24.09,27285.0
2016-05-31 10:00:00,24.08,24.35,24.07,24.21,47534.0,24.08,24.35,24.07,24.21,47534.0
2016-05-31 10:30:00,24.2,24.35,23.96,24.23,101591.0,24.2,24.35,23.96,24.23,101591.0
2016-05-31 11:00:00,24.21,24.5,24.13,24.5,134656.0,24.21,24.5,24.13,24.5,134656.0
2016-05-31 11:30:00,24.5,24.7,24.39,24.43,152878.0,24.5,24.7,24.39,24.43,152878.0
2016-05-31 12:00:00,24.42,24.43,24.36,24.38,16083.0,24.42,24.43,24.36,24.38,16083.0
2016-05-31 12:30:00,24.38,24.43,24.33,24.39,25800.0,24.38,24.43,24.33,24.39,25800.0
2016-05-31 13:00:00,24.38,24.5,24.38,24.49,14830.0,24.38,24.5,24.38,24.49,14830.0
2016-05-31 13:30:00,24.47,24.48,24.4,24.4,12770.0,24.47,24.48,24.4,24.4,12770.0
2016-05-31 14:00:00,24.4,24.41,24.32,24.35,42448.0,24.4,24.41,24.32,24.35,42448.0
2016-05-31 14:30:00,24.34,24.35,24.17,24.19,58956.0,24.34,24.35,24.17,24.19,58956.0
2016-05-31 15:00:00,24.19,24.32,24.14,24.26,131141.0,24.19,24.32,24.14,24.26,131141.0
2016-05-31 15:30:00,24.25,24.3,24.23,24.24,112661.0,24.25,24.3,24.23,24.24,112661.0
2016-06-01 09:30:00,24.24,24.49,24.21,24.4,27474.0,24.24,24.49,24.21,24.4,27474.0
2016-06-01 10:00:00,24.4,24.6,24.39,24.59,45606.0,24.4,24.6,24.39,24.59,45606.0
2016-06-01 10:30:00,24.58,24.74,24.58,24.71,60525.0,24.58,24.74,24.58,24.71,60525.0
2016-06-01 11:00:00,24.72,24.82,24.55,24.55,38939.0,24.72,24.82,24.55,24.55,38939.0
2016-06-01 11:30:00,24.56,24.77,24.54,24.77,19939.0,24.56,24.77,24.54,24.77,19939.0
2016-06-01 12:00:00,24.76,24.81,24.75,24.76,16055.0,24.76,24.81,24.75,24.76,16055.0
2016-06-01 12:30:00,24.77,24.85,24.76,24.84,19859.0,24.77,24.85,24.76,24.84,19859.0
2016-06-01 13:00:00,24.85,24.9,24.83,24.87,15683.0,24.85,24.9,24.83,24.87,15683.0
2016-06-01 13:30:00,24.85,24.87,24.75,24.78,18541.0,24.85,24.87,24.75,24.78,18541.0
2016-06-01 14:00:00,24.79,24.82,24.77,24.79,16281.0,24.79,24.82,24.77,24.79,16281.0
2016-06-01 14:30:00,24.8,24.8,24.69,24.7,39363.0,24.8,24.8,24.69,24.7,39363.0
2016-06-01 15:00:00,24.7,24.71,24.61,24.64,70538.0,24.7,24.71,24.61,24.64,70538.0
2016-06-01 15:30:00,24.64,24.72,24.58,24.71,126478.0,24.64,24.72,24.58,24.71,126478.0
2016-06-02 09:30:00,24.7,24.83,24.62,24.67,8383.0,24.7,24.83,24.62,24.67,8383.0
2016-06-02 10:00:00,24.68,24.76,24.67,24.75,19745.0,24.68,24.76,24.67,24.75,19745.0
2016-06-02 10:30:00,24.76,25.0,24.75,24.94,23523.0,24.76,25.0,24.75,24.94,23523.0
2016-06-02 11:00:00,24.95,24.98,24.77,24.8,6773.0,24.95,24.98,24.77,24.8,6773.0
2016-06-02 11:30:00,24.82,24.87,24.78,24.81,8420.0,24.82,24.87,24.78,24.81,8420.0
2016-06-02 12:00:00,24.77,24.8,24.74,24.75,6300.0,24.77,24.8,24.74,24.75,6300.0
2016-06-02 12:30:00,24.76,24.77,24.67,24.72,27418.0,24.76,24.77,24.67,24.72,27418.0
2016-06-02 13:00:00,24.72,24.8,24.71,24.75,37793.0,24.72,24.8,24.71,24.75,37793.0
2016-06-02 13:30:00,24.76,24.83,24.72,24.81,113840.0,24.76,24.83,24.72,24.81,113840.0
2016-06-02 14:00:00,24.81,24.83,24.75,24.78,16982.0,24.81,24.83,24.75,24.78,16982.0
2016-06-02 14:30:00,24.79,24.85,24.76,24.84,10511.0,24.79,24.85,24.76,24.84,10511.0
2016-06-02 15:00:00,24.84,24.9,24.81,24.89,32821.0,24.84,24.9,24.81,24.89,32821.0
2016-06-02 15:30:00,24.89,24.91,24.86,24.9,72009.0,24.89,24.91,24.86,24.9,72009.0
2016-06-03 09:30:00,24.9,25.01,24.82,24.95,63581.0,24.9,25.01,24.82,24.95,63581.0
2016-06-03 10:00:00,24.9,25.03,24.79,24.96,86159.0,24.9,25.03,24.79,24.96,86159.0
2016-06-03 10:30:00,24.92,25.1,24.91,25.05,36600.0,24.92,25.1,24.91,25.05,36600.0
2016-06-03 11:00:00,25.06,25.06,24.97,25.01,30098.0,25.06,25.06,24.97,25.01,30098.0
2016-06-03 11:30:00,25.01,25.04,24.92,24.97,12582.0,25.01,25.04,24.92,24.97,12582.0
2016-06-03 12:00:00,24.97,25.0,24.93,24.96,13513.0,24.97,25.0,24.93,24.96,13513.0
2016-06-03 12:30:00,24.94,24.95,24.83,24.87,13987.0,24.94,24.95,24.83,24.87,13987.0
2016-06-03 13:00:00,24.87,24.93,24.85,24.87,12008.0,24.87,24.93,24.85,24.87,12008.0
2016-06-03 13:30:00,24.87,25.01,24.87,25.01,19063.0,24.87,25.01,24.87,25.01,19063.0
2016-06-03 14:00:00,24.99,24.99,24.92,24.99,14865.0,24.99,24.99,24.92,24.99,14865.0
2016-06-03 14:30:00,24.99,25.03,24.97,24.98,25304.0,24.99,25.03,24.97,24.98,25304.0
2016-06-03 15:00:00,24.97,24.98,24.89,24.93,16496.0,24.97,24.98,24.89,24.93,16496.0
2016-06-03 15:30:00,24.92,24.93,24.84,24.86,59822.0,24.92,24.93,24.84,24.86,59822.0
2016-06-06 09:30:00,24.95,25.05,24.85,24.97,19232.0,24.95,25.05,24.85,24.97,19232.0
2016-06-06 10:00:00,24.96,25.09,24.95,25.02,20840.0,24.96,25.09,24.95,25.02,20840.0
2016-06-06 10:30:00,25.03,25.11,25.01,25.09,18549.0,25.03,25.11,25.01,25.09,18549.0
2016-06-06 11:00:00,25.07,25.12,24.97,25.0,13169.0,25.07,25.12,24.97,25.0,13169.0
2016-06-06 11:30:00,24.96,25.05,24.96,25.03,49011.0,24.96,25.05,24.96,25.03,49011.0
2016-06-06 12:00:00,25.05,25.05,25.0,25.04,24499.0,25.05,25.05,25.0,25.04,24499.0
2016-06-06 12:30:00,25.05,25.06,25.01,25.05,20149.0,25.05,25.06,25.01,25.05,20149.0
2016-06-06 13:00:00,25.05,25.1,25.02,25.06,28846.0,25.05,25.1,25.02,25.06,28846.0
2016-06-06 13:30:00,25.06,25.08,25.04,25.05,19903.0,25.06,25.08,25.04,25.05,19903.0
2016-06-06 14:00:00,25.05,25.05,25.01,25.02,26770.0,25.05,25.05,25.01,25.02,26770.0
2016-06-06 14:30:00,25.02,25.04,24.94,25.0,80895.0,25.02,25.04,24.94,25.0,80895.0
2016-06-06 15:00:00,25.0,25.03,24.91,24.91,30126.0,25.0,25.03,24.91,24.91,30126.0
2016-06-06 15:30:00,24.92,25.0,24.88,24.95,114392.0,24.92,25.0,24.88,24.95,114392.0
2016-06-07 09:30:00,25.25,25.86,25.25,25.3,149293.0,25.25,25.86,25.25,25.3,149293.0
2016-06-07 10:00:00,25.32,25.44,25.18,25.41,108580.0,25.32,25.44,25.18,25.41,108580.0
2016-06-07 10:30:00,25.4,25.42,25.37,25.38,48026.0,25.4,25.42,25.37,25.38,48026.0
2016-06-07 11:00:00,25.39,25.48,25.38,25.44,28010.0,25.39,25.48,25.38,25.44,28010.0
2016-06-07 11:30:00,25.43,25.48,25.43,25.43,26631.0,25.43,25.48,25.43,25.43,26631.0
2016-06-07 12:00:00,25.45,25.48,25.43,25.46,13920.0,25.45,25.48,25.43,25.46,13920.0
2016-06-07 12:30:00,25.46,25.48,25.45,25.48,22408.0,25.46,25.48,25.45,25.48,22408.0
2016-06-07 13:00:00,25.47,25.48,25.42,25.47,10801.0,25.47,25.48,25.42,25.47,10801.0
2016-06-07 13:30:00,25.46,25.46,25.38,25.38,14339.0,25.46,25.46,25.38,25.38,14339.0
2016-06-07 14:00:00,25.38,25.43,25.38,25.42,11939.0,25.38,25.43,25.38,25.42,11939.0
2016-06-07 14:30:00,25.4,25.41,25.37,25.41,23935.0,25.4,25.41,25.37,25.41,23935.0
2016-06-07 15:00:00,25.41,25.45,25.4,25.42,27386.0,25.41,25.45,25.4,25.42,27386.0
2016-06-07 15:30:00,25.42,25.43,25.37,25.39,68852.0,25.42,25.43,25.37,25.39,68852.0
2016-06-08 09:30:00,25.37,25.46,25.28,25.46,13994.0,25.37,25.46,25.28,25.46,13994.0
2016-06-08 10:00:00,25.46,25.46,25.35,25.38,47451.0,25.46,25.46,25.35,25.38,47451.0
2016-06-08 10:30:00,25.37,25.4,25.34,25.39,20038.0,25.37,25.4,25.34,25.39,20038.0
2016-06-08 11:00:00,25.39,25.39,25.32,25.37,26668.0,25.39,25.39,25.32,25.37,26668.0
2016-06-08 11:30:00,25.38,25.4,25.35,25.38,38726.0,25.38,25.4,25.35,25.38,38726.0
2016-06-08 12:00:00,25.39,25.48,25.37,25.44,119653.0,25.39,25.48,25.37,25.44,119653.0
2016-06-08 12:30:00,25.43,25.57,25.41,25.55,56739.0,25.43,25.57,25.41,25.55,56739.0
2016-06-08 13:00:00,25.57,25.66,25.5,25.51,24158.0,25.57,25.66,25.5,25.51,24158.0
2016-06-08 13:30:00,25.52,25.54,25.48,25.53,12211.0,25.52,25.54,25.48,25.53,12211.0
2016-06-08 14:00:00,25.53,25.6,25.52,25.6,12520.0,25.53,25.6,25.52,25.6,12520.0
2016-06-08 14:30:00,25.6,25.66,25.58,25.63,38751.0,25.6,25.66,25.58,25.63,38751.0
2016-06-08 15:00:00,25.62,25.65,25.6,25.65,24961.0,25.62,25.65,25.6,25.65,24961.0
2016-06-08 15:30:00,25.65,25.7,25.63,25.65,78843.0,25.65,25.7,25.63,25.65,78843.0
2016-06-09 09:30:00,25.59,25.69,25.5,25.52,17870.0,25.59,25.69,25.5,25.52,17870.0
2016-06-09 10:00:00,25.5,25.5,25.34,25.34,19910.0,25.5,25.5,25.34,25.34,19910.0
2016-06-09 10:30:00,25.36,25.52,25.35,25.37,57669.0,25.36,25.52,25.35,25.37,57669.0
2016-06-09 11:00:00,25.36,25.41,25.27,25.27,30494.0,25.36,25.41,25.27,25.27,30494.0
2016-06-09 11:30:00,25.27,25.29,25.22,25.23,25551.0,25.27,25.29,25.22,25.23,25551.0
2016-06-09 12:00:00,25.24,25.27,25.22,25.25,11416.0,25.24,25.27,25.22,25.25,11416.0
2016-06-09 12:30:00,25.27,25.29,25.23,25.24,21885.0,25.27,25.29,25.23,25.24,21885.0
2016-06-09 13:00:00,25.25,25.27,25.23,25.24,12591.0,25.25,25.27,25.23,25.24,12591.0
2016-06-09 13:30:00,25.23,25.26,25.18,25.23,9381.0,25.23,25.26,25.18,25.23,9381.0
2016-06-09 14:00:00,25.21,25.27,25.16,25.19,29574.0,25.21,25.27,25.16,25.19,29574.0
2016-06-09 14:30:00,25.19,25.24,25.19,25.21,25230.0,25.19,25.24,25.19,25.21,25230.0
2016-06-09 15:00:00,25.2,25.24,25.19,25.2,32445.0,25.2,25.24,25.19,25.2,32445.0
2016-06-09 15:30:00,25.2,25.21,25.17,25.17,67236.0,25.2,25.21,25.17,25.17,67236.0
2016-06-10 09:30:00,25.05,25.05,24.81,24.96,21380.0,25.05,25.05,24.81,24.96,21380.0
2016-06-10 10:00:00,24.95,25.02,24.9,24.97,8844.0,24.95,25.02,24.9,24.97,8844.0
2016-06-10 10:30:00,24.95,24.96,24.77,24.82,11506.0,24.95,24.96,24.77,24.82,11506.0
2016-06-10 11:00:00,24.83,24.93,24.82,24.9,9970.0,24.83,24.93,24.82,24.9,9970.0
2016-06-10 11:30:00,24.91,24.94,24.79,24.82,28978.0,24.91,24.94,24.79,24.82,28978.0
2016-06-10 12:00:00,24.83,24.83,24.72,24.74,14621.0,24.83,24.83,24.72,24.74,14621.0
2016-06-10 12:30:00,24.73,24.79,24.73,24.76,11338.0,24.73,24.79,24.73,24.76,11338.0
2016-06-10 13:00:00,24.75,24.79,24.71,24.77,14788.0,24.75,24.79,24.71,24.77,14788.0
2016-06-10 13:30:00,24.77,24.77,24.67,24.69,13472.0,24.77,24.77,24.67,24.69,13472.0
2016-06-10 14:00:00,24.68,24.7,24.61,24.64,17095.0,24.68,24.7,24.61,24.64,17095.0
2016-06-10 14:30:00,24.63,24.68,24.62,24.64,13166.0,24.63,24.68,24.62,24.64,13166.0
2016-06-10 15:00:00,24.64,24.66,24.62,24.64,38187.0,24.64,24.66,24.62,24.64,38187.0
2016-06-10 15:30:00,24.64,24.69,24.6,24.63,123275.0,24.64,24.69,24.6,24.63,123275.0
2016-06-13 09:30:00,24.52,24.85,24.51,24.74,14091.0,24.52,24.85,24.51,24.74,14091.0
2016-06-13 10:00:00,24.72,24.74,24.62,24.68,16416.0,24.72,24.74,24.62,24.68,16416.0
2016-06-13 10:30:00,24.69,24.69,24.56,24.56,11886.0,24.69,24.69,24.56,24.56,11886.0
2016-06-13 11:00:00,24.55,24.59,24.49,24.52,12215.0,24.55,24.59,24.49,24.52,12215.0
2016-06-13 11:30:00,24.52,24.58,24.47,24.56,13894.0,24.52,24.58,24.47,24.56,13894.0
2016-06-13 12:00:00,24.56,24.61,24.54,24.55,9931.0,24.56,24.61,24.54,24.55,9931.0
2016-06-13 12:30:00,24.55,24.57,24.52,24.53,11601.0,24.55,24.57,24.52,24.53,11601.0
2016-06-13 13:00:00,24.52,24.57,24.5,24.57,12048.0,24.52,24.57,24.5,24.57,12048.0
2016-06-13 13:30:00,24.56,24.57,24.52,24.55,13186.0,24.56,24.57,24.52,24.55,13186.0
2016-06-13 14:00:00,24.56,24.61,24.53,24.6,21147.0,24.56,24.61,24.53,24.6,21147.0
2016-06-13 14:30:00,24.6,24.67,24.57,24.58,40502.0,24.6,24.67,24.57,24.58,40502.0
2016-06-13 15:00:00,24.58,24.61,24.54,24.56,17348.0,24.58,24.61,24.54,24.56,17348.0
2016-06-13 15:30:00,24.55,24.58,24.47,24.5,73538.0,24.55,24.58,24.47,24.5,73538.0
2016-06-14 09:30:00,24.37,24.59,24.13,24.51,9987.0,24.37,24.59,24.13,24.51,9987.0
2016-06-14 10:00:00,24.52,24.52,24.36,24.37,4302.0,24.52,24.52,24.36,24.37,4302.0
2016-06-14 10:30:00,24.38,24.42,24.22,24.27,36326.0,24.38,24.42,24.22,24.27,36326.0
2016-06-14 11:00:00,24.26,24.28,24.23,24.23,22689.0,24.26,24.28,24.23,24.23,22689.0
2016-06-14 11:30:00,24.25,24.26,24.23,24.24,19855.0,24.25,24.26,24.23,24.24,19855.0
2016-06-14 12:00:00,24.25,24.27,24.23,24.25,34505.0,24.25,24.27,24.23,24.25,34505.0
2016-06-14 12:30:00,24.25,24.26,24.22,24.24,16259.0,24.25,24.26,24.22,24.24,16259.0
2016-06-14 13:00:00,24.24,24.25,24.18,24.2,11789.0,24.24,24.25,24.18,24.2,11789.0
2016-06-14 13:30:00,24.2,24.21,24.04,24.05,28128.0,24.2,24.21,24.04,24.05,28128.0
2016-06-14 14:00:00,24.06,24.08,24.04,24.05,52794.0,24.06,24.08,24.04,24.05,52794.0
2016-06-14 14:30:00,24.05,24.06,23.98,24.0,31210.0,24.05,24.06,23.98,24.0,31210.0
2016-06-14 15:00:00,23.98,24.08,23.98,24.08,76188.0,23.98,24.08,23.98,24.08,76188.0
2016-06-14 15:30:00,24.09,24.12,24.06,24.11,98622.0,24.09,24.12,24.06,24.11,98622.0
2016-06-15 09:30:00,24.18,24.18,24.01,24.05,11936.0,24.18,24.18,24.01,24.05,11936.0
2016-06-15 10:00:00,24.06,24.1,24.01,24.07,16885.0,24.06,24.1,24.01,24.07,16885.0
2016-06-15 10:30:00,24.07,24.09,24.01,24.04,14293.0,24.07,24.09,24.01,24.04,14293.0
2016-06-15 11:00:00,24.04,24.09,24.02,24.03,11557.0,24.04,24.09,24.02,24.03,11557.0
2016-06-15 11:30:00,24.01,24.07,24.01,24.04,17418.0,24.01,24.07,24.01,24.04,17418.0
2016-06-15 12:00:00,24.05,24.16,24.05,24.14,11929.0,24.05,24.16,24.05,24.14,11929.0
2016-06-15 12:30:00,24.14,24.18,24.13,24.13,15403.0,24.14,24.18,24.13,24.13,15403.0
2016-06-15 13:00:00,24.13,24.16,24.11,24.15,8980.0,24.13,24.16,24.11,24.15,8980.0
2016-06-15 13:30:00,24.15,24.18,24.13,24.16,9365.0,24.15,24.18,24.13,24.16,9365.0
2016-06-15 14:00:00,24.17,24.2,24.07,24.07,13676.0,24.17,24.2,24.07,24.07,13676.0
2016-06-15 14:30:00,24.06,24.12,24.05,24.09,20711.0,24.06,24.12,24.05,24.09,20711.0
2016-06-15 15:00:00,24.09,24.13,24.06,24.06,21723.0,24.09,24.13,24.06,24.06,21723.0
2016-06-15 15:30:00,24.06,24.07,23.94,23.96,49067.0,24.06,24.07,23.94,23.96,49067.0
2016-06-16 09:30:00,23.94,23.98,23.77,23.96,17328.0,23.94,23.98,23.77,23.96,17328.0
2016-06-16 10:00:00,23.93,23.99,23.85,23.92,25573.0,23.93,23.99,23.85,23.92,25573.0
2016-06-16 10:30:00,23.9,23.91,23.82,23.85,13631.0,23.9,23.91,23.82,23.85,13631.0
2016-06-16 11:00:00,23.85,23.94,23.81,23.93,13875.0,23.85,23.94,23.81,23.93,13875.0
2016-06-16 11:30:00,23.93,23.94,23.85,23.86,10276.0,23.93,23.94,23.85,23.86,10276.0
2016-06-16 12:00:00,23.88,24.06,23.87,24.03,14305.0,23.88,24.06,23.87,24.03,14305.0
2016-06-16 12:30:00,24.02,24.05,23.99,24.05,9801.0,24.02,24.05,23.99,24.05,9801.0
2016-06-16 13:00:00,24.07,24.12,24.02,24.05,10677.0,24.07,24.12,24.02,24.05,10677.0
2016-06-16 13:30:00,24.05,24.08,24.03,24.03,13419.0,24.05,24.08,24.03,24.03,13419.0
2016-06-16 14:00:00,24.04,24.18,24.04,24.12,14635.0,24.04,24.18,24.04,24.12,14635.0
2016-06-16 14:30:00,24.13,24.18,24.08,24.15,16469.0,24.13,24.18,24.08,24.15,16469.0
2016-06-16 15:00:00,24.16,24.23,24.12,24.2,25566.0,24.16,24.23,24.12,24.2,25566.0
2016-06-16 15:30:00,24.21,24.23,24.11,24.18,60704.0,24.21,24.23,24.11,24.18,60704.0
2016-06-17 09:30:00,23.99,24.23,23.78,23.99,177287.0,23.99,24.23,23.78,23.99,177287.0
2016-06-17 10:00:00,23.99,23.99,23.87,23.87,16726.0,23.99,23.99,23.87,23.87,16726.0
2016-06-17 10:30:00,23.86,23.87,23.82,23.83,9448.0,23.86,23.87,23.82,23.83,9448.0
2016-06-17 11:00:00,23.83,23.83,23.65,23.67,16420.0,23.83,23.83,23.65,23.67,16420.0
2016-06-17 11:30:00,23.66,23.68,23.6,23.62,20279.0,23.66,23.68,23.6,23.62,20279.0
2016-06-17 12:00:00,23.62,23.66,23.58,23.61,23293.0,23.62,23.66,23.58,23.61,23293.0
2016-06-17 12:30:00,23.61,23.61,23.49,23.5,30224.0,23.61,23.61,23.49,23.5,30224.0
2016-06-17 13:00:00,23.5,23.5,23.36,23.44,32803.0,23.5,23.5,23.36,23.44,32803.0
2016-06-17 13:30:00,23.44,23.45,23.37,23.4,23172.0,23.44,23.45,23.37,23.4,23172.0
2016-06-17 14:00:00,23.4,23.55,23.4,23.53,41565.0,23.4,23.55,23.4,23.53,41565.0
2016-06-17 14:30:00,23.52,23.55,23.48,23.52,15224.0,23.52,23.55,23.48,23.52,15224.0
2016-06-17 15:00:00,23.52,23.52,23.48,23.48,14498.0,23.52,23.52,23.48,23.48,14498.0
2016-06-17 15:30:00,23.49,23.5,23.43,23.48,71601.0,23.49,23.5,23.43,23.48,71601.0
2016-06-20 09:30:00,23.82,23.88,23.66,23.77,23715.0,23.82,23.88,23.66,23.77,23715.0
2016-06-20 10:00:00,23.8,24.05,23.8,24.04,36261.0,23.8,24.05,23.8,24.04,36261.0
2016-06-20 10:30:00,24.04,24.1,24.0,24.05,11091.0,24.04,24.1,24.0,24.05,11091.0
2016-06-20 11:00:00,24.05,24.28,24.05,24.24,25273.0,24.05,24.28,24.05,24.24,25273.0
2016-06-20 11:30:00,24.24,24.25,24.12,24.22,17112.0,24.24,24.25,24.12,24.22,17112.0
2016-06-20 12:00:00,24.22,24.25,24.14,24.15,21212.0,24.22,24.25,24.14,24.15,21212.0
2016-06-20 12:30:00,24.15,24.17,24.03,24.06,49166.0,24.15,24.17,24.03,24.06,49166.0
2016-06-20 13:00:00,24.06,24.1,24.0,24.05,19480.0,24.06,24.1,24.0,24.05,19480.0
2016-06-20 13:30:00,24.05,24.11,24.04,24.09,18235.0,24.05,24.11,24.04,24.09,18235.0
2016-06-20 14:00:00,24.08,24.1,24.06,24.07,23989.0,24.08,24.1,24.06,24.07,23989.0
2016-06-20 14:30:00,24.07,24.1,24.05,24.07,49897.0,24.07,24.1,24.05,24.07,49897.0
2016-06-20 15:00:00,24.06,24.06,23.88,23.88,37676.0,24.06,24.06,23.88,23.88,37676.0
2016-06-20 15:30:00,23.88,23.94,23.85,23.86,95752.0,23.88,23.94,23.85,23.86,95752.0
2016-06-21 09:30:00,23.89,23.89,23.75,23.75,11110.0,23.89,23.89,23.75,23.75,11110.0
2016-06-21 10:00:00,23.78,23.83,23.5,23.57,27360.0,23.78,23.83,23.5,23.57,27360.0
2016-06-21 10:30:00,23.57,23.57,23.17,23.2,58314.0,23.57,23.57,23.17,23.2,58314.0
2016-06-21 11:00:00,23.2,23.23,23.08,23.16,101463.0,23.2,23.23,23.08,23.16,101463.0
2016-06-21 11:30:00,23.15,23.21,23.1,23.2,24900.0,23.15,23.21,23.1,23.2,24900.0
2016-06-21 12:00:00,23.2,23.21,23.15,23.17,14320.0,23.2,23.21,23.15,23.17,14320.0
2016-06-21 12:30:00,23.18,23.19,23.1,23.17,16422.0,23.18,23.19,23.1,23.17,16422.0
2016-06-21 13:00:00,23.16,23.24,23.16,23.2,61949.0,23.16,23.24,23.16,23.2,61949.0
2016-06-21 13:30:00,23.2,23.2,23.05,23.05,186593.0,23.2,23.2,23.05,23.05,186593.0
2016-06-21 14:00:00,23.05,23.49,22.98,23.46,341015.0,23.05,23.49,22.98,23.46,341015.0
2016-06-21 14:30:00,23.48,23.5,23.19,23.24,78821.0,23.48,23.5,23.19,23.24,78821.0
2016-06-21 15:00:00,23.24,23.24,23.11,23.17,55936.0,23.24,23.24,23.11,23.17,55936.0
2016-06-21 15:30:00,23.17,23.21,23.12,23.17,161235.0,23.17,23.21,23.12,23.17,161235.0
2016-06-22 09:30:00,23.24,23.46,23.24,23.43,35512.0,23.24,23.46,23.24,23.43,35512.0
2016-06-22 10:00:00,23.43,23.58,23.24,23.34,364730.0,23.43,23.58,23.24,23.34,364730.0
2016-06-22 10:30:00,23.33,23.64,23.26,23.57,252810.0,23.33,23.64,23.26,23.57,252810.0
2016-06-22 11:00:00,23.6,23.62,23.49,23.53,82392.0,23.6,23.62,23.49,23.53,82392.0
2016-06-22 11:30:00,23.53,23.6,23.31,23.58,458901.0,23.53,23.6,23.31,23.58,458901.0
2016-06-22 12:00:00,23.58,23.6,23.5,23.53,66680.0,23.58,23.6,23.5,23.53,66680.0
2016-06-22 12:30:00,23.54,23.55,23.46,23.49,37355.0,23.54,23.55,23.46,23.49,37355.0
2016-06-22 13:00:00,23.49,23.5,23.27,23.33,151119.0,23.49,23.5,23.27,23.33,151119.0
2016-06-22 13:30:00,23.33,23.36,23.31,23.35,25006.0,23.33,23.36,23.31,23.35,25006.0
2016-06-22 14:00:00,23.35,23.39,23.3,23.31,35134.0,23.35,23.39,23.3,23.31,35134.0
2016-06-22 14:30:00,23.31,23.33,23.23,23.25,26851.0,23.31,23.33,23.23,23.25,26851.0
2016-06-22 15:00:00,23.25,23.32,23.23,23.23,65226.0,23.25,23.32,23.23,23.23,65226.0
2016-06-22 15:30:00,23.23,23.25,23.23,23.24,80857.0,23.23,23.25,23.23,23.24,80857.0
2016-06-23 09:30:00,23.48,23.63,23.48,23.53,32497.0,23.48,23.63,23.48,23.53,32497.0
2016-06-23 10:00:00,23.55,23.76,23.55,23.66,29885.0,23.55,23.76,23.55,23.66,29885.0
2016-06-23 10:30:00,23.62,23.67,23.59,23.66,19889.0,23.62,23.67,23.59,23.66,19889.0
2016-06-23 11:00:00,23.65,23.76,23.61,23.75,27826.0,23.65,23.76,23.61,23.75,27826.0
2016-06-23 11:30:00,23.75,23.81,23.72,23.8,16420.0,23.75,23.81,23.72,23.8,16420.0
2016-06-23 12:00:00,23.79,23.86,23.79,23.81,10600.0,23.79,23.86,23.79,23.81,10600.0
2016-06-23 12:30:00,23.8,23.87,23.79,23.8,9621.0,23.8,23.87,23.79,23.8,9621.0
2016-06-23 13:00:00,23.8,23.83,23.78,23.8,7701.0,23.8,23.83,23.78,23.8,7701.0
2016-06-23 13:30:00,23.8,23.84,23.78,23.82,14128.0,23.8,23.84,23.78,23.82,14128.0
2016-06-23 14:00:00,23.82,23.86,23.78,23.86,15125.0,23.82,23.86,23.78,23.86,15125.0
2016-06-23 14:30:00,23.86,23.91,23.82,23.86,21959.0,23.86,23.91,23.82,23.86,21959.0
2016-06-23 15:00:00,23.86,23.88,23.83,23.84,15139.0,23.86,23.88,23.83,23.84,15139.0
2016-06-23 15:30:00,23.83,23.91,23.81,23.91,68739.0,23.83,23.91,23.81,23.91,68739.0
2016-06-24 09:30:00,23.19,23.52,23.19,23.51,30350.0,23.19,23.52,23.19,23.51,30350.0
2016-06-24 10:00:00,23.48,23.79,23.48,23.76,68892.0,23.48,23.79,23.48,23.76,68892.0
2016-06-24 10:30:00,23.74,23.99,23.7,23.92,62024.0,23.74,23.99,23.7,23.92,62024.0
2016-06-24 11:00:00,23.92,23.93,23.76,23.82,43377.0,23.92,23.93,23.76,23.82,43377.0
2016-06-24 11:30:00,23.82,23.88,23.77,23.86,38014.0,23.82,23.88,23.77,23.86,38014.0
2016-06-24 12:00:00,23.86,23.87,23.67,23.71,26219.0,23.86,23.87,23.67,23.71,26219.0
2016-06-24 12:30:00,23.7,23.75,23.64,23.67,61929.0,23.7,23.75,23.64,23.67,61929.0
2016-06-24 13:00:00,23.66,23.74,23.65,23.69,30078.0,23.66,23.74,23.65,23.69,30078.0
2016-06-24 13:30:00,23.68,23.7,23.58,23.67,24488.0,23.68,23.7,23.58,23.67,24488.0
2016-06-24 14:00:00,23.67,23.84,23.67,23.79,84339.0,23.67,23.84,23.67,23.79,84339.0
2016-06-24 14:30:00,23.81,24.01,23.78,23.98,87411.0,23.81,24.01,23.78,23.98,87411.0
2016-06-24 15:00:00,23.99,24.08,23.97,24.05,120766.0,23.99,24.08,23.97,24.05,120766.0
2016-06-24 15:30:00,24.04,24.04,23.85,23.85,143905.0,24.04,24.04,23.85,23.85,143905.0
2016-06-27 09:30:00,23.77,23.78,23.55,23.61,40069.0,23.77,23.78,23.55,23.61,40069.0
2016-06-27 10:00:00,23.58,23.6,23.36,23.36,33010.0,23.58,23.6,23.36,23.36,33010.0
2016-06-27 10:30:00,23.36,23.49,23.13,23.15,41216.0,23.36,23.49,23.13,23.15,41216.0
2016-06-27 11:00:00,23.15,23.23,23.06,23.22,26845.0,23.15,23.23,23.06,23.22,26845.0
2016-06-27 11:30:00,23.22,23.26,23.14,23.21,29163.0,23.22,23.26,23.14,23.21,29163.0
2016-06-27 12:00:00,23.21,23.32,23.19,23.29,15967.0,23.21,23.32,23.19,23.29,15967.0
2016-06-27 12:30:00,23.29,23.33,23.2,23.33,17700.0,23.29,23.33,23.2,23.33,17700.0
2016-06-27 13:00:00,23.32,23.41,23.29,23.36,20672.0,23.32,23.41,23.29,23.36,20672.0
2016-06-27 13:30:00,23.36,23.39,23.23,23.3,43900.0,23.36,23.39,23.23,23.3,43900.0
2016-06-27 14:00:00,23.3,23.32,23.2,23.31,28437.0,23.3,23.32,23.2,23.31,28437.0
2016-06-27 14:30:00,23.3,23.36,23.27,23.33,108021.0,23.3,23.36,23.27,23.33,108021.0
2016-06-27 15:00:00,23.33,23.52,23.21,23.35,264760.0,23.33,23.52,23.21,23.35,264760.0
2016-06-27 15:30:00,23.36,23.5,23.35,23.45,164490.0,23.36,23.5,23.35,23.45,164490.0
2016-06-28 09:30:00,23.58,23.86,23.58,23.8,16240.0,23.58,23.86,23.58,23.8,16240.0
2016-06-28 10:00:00,23.77,23.77,23.65,23.72,18090.0,23.77,23.77,23.65,23.72,18090.0
2016-06-28 10:30:00,23.73,23.9,23.69,23.85,28814.0,23.73,23.9,23.69,23.85,28814.0
2016-06-28 11:00:00,23.86,23.95,23.83,23.88,69445.0,23.86,23.95,23.83,23.88,69445.0
2016-06-28 11:30:00,23.88,23.94,23.85,23.91,24907.0,23.88,23.94,23.85,23.91,24907.0
2016-06-28 12:00:00,23.9,23.96,23.79,23.82,60734.0,23.9,23.96,23.79,23.82,60734.0
2016-06-28 12:30:00,23.81,23.85,23.75,23.76,14295.0,23.81,23.85,23.75,23.76,14295.0
2016-06-28 13:00:00,23.76,23.76,23.66,23.67,10696.0,23.76,23.76,23.66,23.67,10696.0
2016-06-28 13:30:00,23.65,23.71,23.64,23.65,9048.0,23.65,23.71,23.64,23.65,9048.0
2016-06-28 14:00:00,23.64,23.67,23.58,23.6,17467.0,23.64,23.67,23.58,23.6,17467.0
2016-06-28 14:30:00,23.6,23.75,23.6,23.71,10610.0,23.6,23.75,23.6,23.71,10610.0
2016-06-28 15:00:00,23.7,23.73,23.56,23.58,25264.0,23.7,23.73,23.56,23.58,25264.0
2016-06-28 15:30:00,23.59,23.66,23.56,23.62,73451.0,23.59,23.66,23.56,23.62,73451.0
2016-06-29 09:30:00,23.89,24.01,23.81,23.95,15861.0,23.89,24.01,23.81,23.95,15861.0
2016-06-29 10:00:00,23.96,24.06,23.94,24.02,12170.0,23.96,24.06,23.94,24.02,12170.0
2016-06-29 10:30:00,24.02,24.04,23.93,23.99,22616.0,24.02,24.04,23.93,23.99,22616.0
2016-06-29 11:00:00,24.0,24.09,23.99,24.07,33684.0,24.0,24.09,23.99,24.07,33684.0
2016-06-29 11:30:00,24.07,24.07,23.92,23.94,28368.0,24.07,24.07,23.92,23.94,28368.0
2016-06-29 12:00:00,23.94,23.97,23.9,23.93,13355.0,23.94,23.97,23.9,23.93,13355.0
2016-06-29 12:30:00,23.93,23.94,23.84,23.84,12937.0,23.93,23.94,23.84,23.84,12937.0
2016-06-29 13:00:00,23.85,23.89,23.77,23.84,18260.0,23.85,23.89,23.77,23.84,18260.0
2016-06-29 13:30:00,23.85,23.88,23.83,23.84,19468.0,23.85,23.88,23.83,23.84,19468.0
2016-06-29 14:00:00,23.85,23.89,23.84,23.87,29619.0,23.85,23.89,23.84,23.87,29619.0
2016-06-29 14:30:00,23.87,23.89,23.76,23.84,27324.0,23.87,23.89,23.76,23.84,27324.0
2016-06-29 15:00:00,23.85,23.89,23.81,23.85,27389.0,23.85,23.89,23.81,23.85,27389.0
2016-06-29 15:30:00,23.84,23.89,23.82,23.83,86544.0,23.84,23.89,23.82,23.83,86544.0
2016-06-30 09:30:00,23.96,24.0,23.67,23.76,21353.0,23.96,24.0,23.67,23.76,21353.0
2016-06-30 10:00:00,23.77,23.85,23.72,23.74,44635.0,23.77,23.85,23.72,23.74,44635.0
2016-06-30 10:30:00,23.76,23.84,23.73,23.84,13821.0,23.76,23.84,23.73,23.84,13821.0
2016-06-30 11:00:00,23.84,23.84,23.75,23.82,20321.0,23.84,23.84,23.75,23.82,20321.0
2016-06-30 11:30:00,23.82,23.83,23.75,23.77,24122.0,23.82,23.83,23.75,23.77,24122.0
2016-06-30 12:00:00,23.78,23.83,23.76,23.82,64586.0,23.78,23.83,23.76,23.82,64586.0
2016-06-30 12:30:00,23.82,23.83,23.77,23.78,106810.0,23.82,23.83,23.77,23.78,106810.0
2016-06-30 13:00:00,23.78,23.8,23.7,23.73,20484.0,23.78,23.8,23.7,23.73,20484.0
2016-06-30 13:30:00,23.75,23.78,23.75,23.77,30250.0,23.75,23.78,23.75,23.77,30250.0
2016-06-30 14:00:00,23.77,23.78,23.74,23.75,47601.0,23.77,23.78,23.74,23.75,47601.0
2016-06-30 14:30:00,23.75,23.78,23.74,23.75,50712.0,23.75,23.78,23.74,23.75,50712.0
2016-06-30 15:00:00,23.76,23.78,23.7,23.77,28721.0,23.76,23.78,23.7,23.77,28721.0
2016-06-30 15:30:00,23.77,23.84,23.75,23.84,119376.0,23.77,23.84,23.75,23.84,119376.0
2016-07-01 09:30:00,23.86,24.11,23.85,24.11,25823.0,23.86,24.11,23.85,24.11,25823.0
2016-07-01 10:00:00,24.13,24.37,24.12,24.35,20584.0,24.13,24.37,24.12,24.35,20584.0
2016-07-01 10:30:00,24.35,24.43,24.3,24.41,19004.0,24.35,24.43,24.3,24.41,19004.0
2016-07-01 11:00:00,24.41,24.42,24.27,24.31,13149.0,24.41,24.42,24.27,24.31,13149.0
2016-07-01 11:30:00,24.33,24.45,24.31,24.43,14796.0,24.33,24.45,24.31,24.43,14796.0
2016-07-01 12:00:00,24.44,24.46,24.39,24.43,12900.0,24.44,24.46,24.39,24.43,12900.0
2016-07-01 12:30:00,24.43,24.43,24.35,24.42,9805.0,24.43,24.43,24.35,24.42,9805.0
2016-07-01 13:00:00,24.41,24.45,24.39,24.39,14165.0,24.41,24.45,24.39,24.39,14165.0
2016-07-01 13:30:00,24.38,24.46,24.36,24.42,14739.0,24.38,24.46,24.36,24.42,14739.0
2016-07-01 14:00:00,24.42,24.45,24.4,24.4,17594.0,24.42,24.45,24.4,24.4,17594.0
2016-07-01 14:30:00,24.41,24.43,24.33,24.42,33484.0,24.41,24.43,24.33,24.42,33484.0
2016-07-01 15:00:00,24.43,24.57,24.43,24.54,32132.0,24.43,24.57,24.43,24.54,32132.0
2016-07-01 15:30:00,24.54,24.55,24.46,24.48,72397.0,24.54,24.55,24.46,24.48,72397.0
2016-07-05 09:30:00,24.46,24.64,24.45,24.63,21528.0,24.46,24.64,24.45,24.63,21528.0
2016-07-05 10:00:00,24.63,24.63,24.34,24.34,102973.0,24.63,24.63,24.34,24.34,102973.0
2016-07-05 10:30:00,24.36,24.4,24.25,24.26,14320.0,24.36,24.4,24.25,24.26,14320.0
2016-07-05 11:00:00,24.24,24.32,24.24,24.25,12497.0,24.24,24.32,24.24,24.25,12497.0
2016-07-05 11:30:00,24.24,24.25,24.15,24.18,10665.0,24.24,24.25,24.15,24.18,10665.0
2016-07-05 12:00:00,24.18,24.31,24.18,24.29,19234.0,24.18,24.31,24.18,24.29,19234.0
2016-07-05 12:30:00,24.32,24.32,24.22,24.26,5948.0,24.32,24.32,24.22,24.26,5948.0
2016-07-05 13:00:00,24.26,24.26,24.23,24.26,7392.0,24.26,24.26,24.23,24.26,7392.0
2016-07-05 13:30:00,24.25,24.28,24.21,24.27,10413.0,24.25,24.28,24.21,24.27,10413.0
2016-07-05 14:00:00,24.27,24.36,24.27,24.32,13756.0,24.27,24.36,24.27,24.32,13756.0
2016-07-05 14:30:00,24.31,24.33,24.28,24.31,12455.0,24.31,24.33,24.28,24.31,12455.0
2016-07-05 15:00:00,24.32,24.35,24.3,24.3,21738.0,24.32,24.35,24.3,24.3,21738.0
2016-07-05 15:30:00,24.3,24.41,24.26,24.32,63531.0,24.3,24.41,24.26,24.32,63531.0
2016-07-06 09:30:00,24.3,24.53,24.2,24.51,13717.0,24.3,24.53,24.2,24.51,13717.0
2016-07-06 10:00:00,24.53,24.63,24.39,24.4,8736.0,24.53,24.63,24.39,24.4,8736.0
2016-07-06 10:30:00,24.38,24.51,24.37,24.48,41489.0,24.38,24.51,24.37,24.48,41489.0
2016-07-06 11:00:00,24.48,24.49,24.39,24.44,14692.0,24.48,24.49,24.39,24.44,14692.0
2016-07-06 11:30:00,24.43,24.44,24.33,24.36,14564.0,24.43,24.44,24.33,24.36,14564.0
2016-07-06 12:00:00,24.37,24.44,24.37,24.4,22200.0,24.37,24.44,24.37,24.4,22200.0
2016-07-06 12:30:00,24.4,24.43,24.33,24.4,12512.0,24.4,24.43,24.33,24.4,12512.0
2016-07-06 13:00:00,24.4,24.42,24.33,24.35,12222.0,24.4,24.42,24.33,24.35,12222.0
2016-07-06 13:30:00,24.35,24.37,24.31,24.34,10497.0,24.35,24.37,24.31,24.34,10497.0
2016-07-06 14:00:00,24.3,24.34,24.19,24.2,26754.0,24.3,24.34,24.19,24.2,26754.0
2016-07-06 14:30:00,24.2,24.32,24.19,24.27,21724.0,24.2,24.32,24.19,24.27,21724.0
2016-07-06 15:00:00,24.27,24.29,24.23,24.25,21557.0,24.27,24.29,24.23,24.25,21557.0
2016-07-06 15:30:00,24.25,24.28,24.14,24.25,153356.0,24.25,24.28,24.14,24.25,153356.0
2016-07-07 09:30:00,24.32,24.46,24.24,24.3,17940.0,24.32,24.46,24.24,24.3,17940.0
2016-07-07 10:00:00,24.3,24.4,24.27,24.39,21512.0,24.3,24.4,24.27,24.39,21512.0
2016-07-07 10:30:00,24.4,24.42,24.33,24.38,21893.0,24.4,24.42,24.33,24.38,21893.0
2016-07-07 11:00:00,24.38,24.41,24.36,24.41,19345.0,24.38,24.41,24.36,24.41,19345.0
2016-07-07 11:30:00,24.41,24.41,24.33,24.34,9004.0,24.41,24.41,24.33,24.34,9004.0
2016-07-07 12:00:00,24.34,24.35,24.27,24.31,7695.0,24.34,24.35,24.27,24.31,7695.0
2016-07-07 12:30:00,24.31,24.32,24.19,24.19,9605.0,24.31,24.32,24.19,24.19,9605.0
2016-07-07 13:00:00,24.2,24.26,24.18,24.26,22490.0,24.2,24.26,24.18,24.26,22490.0
2016-07-07 13:30:00,24.26,24.3,24.22,24.28,8384.0,24.26,24.3,24.22,24.28,8384.0
2016-07-07 14:00:00,24.29,24.46,24.24,24.39,15513.0,24.29,24.46,24.24,24.39,15513.0
2016-07-07 14:30:00,24.4,24.42,24.36,24.39,7918.0,24.4,24.42,24.36,24.39,7918.0
2016-07-07 15:00:00,24.4,24.44,24.38,24.43,14000.0,24.4,24.44,24.38,24.43,14000.0
2016-07-07 15:30:00,24.43,24.47,24.41,24.45,38876.0,24.43,24.47,24.41,24.45,38876.0
2016-07-08 09:30:00,24.58,24.69,24.36,24.69,10079.0,24.58,24.69,24.36,24.69,10079.0
2016-07-08 10:00:00,24.69,24.75,24.65,24.75,8805.0,24.69,24.75,24.65,24.75,8805.0
2016-07-08 10:30:00,24.77,24.94,24.77,24.91,10350.0,24.77,24.94,24.77,24.91,10350.0
2016-07-08 11:00:00,24.89,24.94,24.87,24.93,11372.0,24.89,24.94,24.87,24.93,11372.0
2016-07-08 11:30:00,24.92,24.98,24.86,24.96,11032.0,24.92,24.98,24.86,24.96,11032.0
2016-07-08 12:00:00,24.94,25.0,24.94,24.98,11150.0,24.94,25.0,24.94,24.98,11150.0
2016-07-08 12:30:00,24.94,24.96,24.9,24.93,7421.0,24.94,24.96,24.9,24.93,7421.0
2016-07-08 13:00:00,24.92,24.96,24.92,24.93,9057.0,24.92,24.96,24.92,24.93,9057.0
2016-07-08 13:30:00,24.95,24.95,24.9,24.94,7979.0,24.95,24.95,24.9,24.94,7979.0
2016-07-08 14:00:00,24.93,24.97,24.93,24.97,10239.0,24.93,24.97,24.93,24.97,10239.0
2016-07-08 14:30:00,24.97,24.98,24.9,24.91,14175.0,24.97,24.98,24.9,24.91,14175.0
2016-07-08 15:00:00,24.91,24.92,24.86,24.87,11830.0,24.91,24.92,24.86,24.87,11830.0
2016-07-08 15:30:00,24.87,24.89,24.85,24.87,82902.0,24.87,24.89,24.85,24.87,82902.0
2016-07-11 09:30:00,24.89,24.92,24.79,24.89,7289.0,24.89,24.92,24.79,24.89,7289.0
2016-07-11 10:00:00,24.88,24.94,24.78,24.81,11576.0,24.88,24.94,24.78,24.81,11576.0
2016-07-11 10:30:00,24.81,24.97,24.81,24.93,14770.0,24.81,24.97,24.81,24.93,14770.0
2016-07-11 11:00:00,24.92,24.95,24.88,24.89,17886.0,24.92,24.95,24.88,24.89,17886.0
2016-07-11 11:30:00,24.88,24.99,24.86,24.94,13538.0,24.88,24.99,24.86,24.94,13538.0
2016-07-11 12:00:00,24.95,24.96,24.84,24.85,10445.0,24.95,24.96,24.84,24.85,10445.0
2016-07-11 12:30:00,24.85,24.9,24.84,24.9,9311.0,24.85,24.9,24.84,24.9,9311.0
2016-07-11 13:00:00,24.9,24.93,24.89,24.93,14507.0,24.9,24.93,24.89,24.93,14507.0
2016-07-11 13:30:00,24.93,24.97,24.91,24.92,12541.0,24.93,24.97,24.91,24.92,12541.0
2016-07-11 14:00:00,24.9,24.92,24.82,24.87,31015.0,24.9,24.92,24.82,24.87,31015.0
2016-07-11 14:30:00,24.87,24.91,24.85,24.87,18036.0,24.87,24.91,24.85,24.87,18036.0
2016-07-11 15:00:00,24.87,24.89,24.83,24.83,31944.0,24.87,24.89,24.83,24.83,31944.0
2016-07-11 15:30:00,24.83,24.87,24.79,24.83,88148.0,24.83,24.87,24.79,24.83,88148.0
2016-07-12 09:30:00,24.83,24.97,24.83,24.86,20972.0,24.83,24.97,24.83,24.86,20972.0
2016-07-12 10:00:00,24.89,24.91,24.85,24.87,28897.0,24.89,24.91,24.85,24.87,28897.0
2016-07-12 10:30:00,24.91,24.92,24.87,24.9,28083.0,24.91,24.92,24.87,24.9,28083.0
2016-07-12 11:00:00,24.91,24.99,24.89,24.93,17374.0,24.91,24.99,24.89,24.93,17374.0
2016-07-12 11:30:00,24.94,24.97,24.92,24.95,16277.0,24.94,24.97,24.92,24.95,16277.0
2016-07-12 12:00:00,24.94,25.0,24.92,24.99,17442.0,24.94,25.0,24.92,24.99,17442.0
2016-07-12 12:30:00,25.0,25.0,24.92,24.97,18784.0,25.0,25.0,24.92,24.97,18784.0
2016-07-12 13:00:00,24.97,25.06,24.97,25.04,12794.0,24.97,25.06,24.97,25.04,12794.0
2016-07-12 13:30:00,25.05,25.08,25.03,25.06,9196.0,25.05,25.08,25.03,25.06,9196.0
2016-07-12 14:00:00,25.06,25.13,25.04,25.1,35933.0,25.06,25.13,25.04,25.1,35933.0
2016-07-12 14:30:00,25.11,25.13,25.06,25.1,33491.0,25.11,25.13,25.06,25.1,33491.0
2016-07-12 15:00:00,25.1,25.1,25.03,25.06,26971.0,25.1,25.1,25.03,25.06,26971.0
2016-07-12 15:30:00,25.05,25.07,24.97,24.99,73920.0,25.05,25.07,24.97,24.99,73920.0
2016-07-13 09:30:00,25.17,25.3,25.14,25.19,9030.0,25.17,25.3,25.14,25.19,9030.0
2016-07-13 10:00:00,25.18,25.22,25.03,25.03,12446.0,25.18,25.22,25.03,25.03,12446.0
2016-07-13 10:30:00,25.05,25.14,25.05,25.06,14867.0,25.05,25.14,25.05,25.06,14867.0
2016-07-13 11:00:00,25.07,25.07,24.91,24.91,16591.0,25.07,25.07,24.91,24.91,16591.0
2016-07-13 11:30:00,24.93,24.97,24.91,24.95,4871.0,24.93,24.97,24.91,24.95,4871.0
2016-07-13 12:00:00,24.95,24.99,24.88,24.91,6227.0,24.95,24.99,24.88,24.91,6227.0
2016-07-13 12:30:00,24.9,24.93,24.88,24.89,11000.0,24.9,24.93,24.88,24.89,11000.0
2016-07-13 13:00:00,24.9,24.91,24.81,24.82,15228.0,24.9,24.91,24.81,24.82,15228.0
2016-07-13 13:30:00,24.8,24.86,24.76,24.78,10177.0,24.8,24.86,24.76,24.78,10177.0
2016-07-13 14:00:00,24.78,24.81,24.76,24.79,12021.0,24.78,24.81,24.76,24.79,12021.0
2016-07-13 14:30:00,24.79,24.81,24.75,24.78,16483.0,24.79,24.81,24.75,24.78,16483.0
2016-07-13 15:00:00,24.79,24.8,24.7,24.73,20279.0,24.79,24.8,24.7,24.73,20279.0
2016-07-13 15:30:00,24.72,24.74,24.66,24.68,66066.0,24.72,24.74,24.66,24.68,66066.0
2016-07-14 09:30:00,24.76,24.78,24.58,24.58,20019.0,24.76,24.78,24.58,24.58,20019.0
2016-07-14 10:00:00,24.58,24.7,24.54,24.68,67487.0,24.58,24.7,24.54,24.68,67487.0
2016-07-14 10:30:00,24.69,25.0,24.69,24.91,91219.0,24.69,25.0,24.69,24.91,91219.0
2016-07-14 11:00:00,24.91,25.02,24.82,24.83,32016.0,24.91,25.02,24.82,24.83,32016.0
2016-07-14 11:30:00,24.81,24.88,24.77,24.85,9518.0,24.81,24.88,24.77,24.85,9518.0
2016-07-14 12:00:00,24.84,24.85,24.69,24.71,15412.0,24.84,24.85,24.69,24.71,15412.0
2016-07-14 12:30:00,24.71,24.75,24.7,24.72,7793.0,24.71,24.75,24.7,24.72,7793.0
2016-07-14 13:00:00,24.71,24.71,24.62,24.67,11683.0,24.71,24.71,24.62,24.67,11683.0
2016-07-14 13:30:00,24.68,24.74,24.68,24.73,8120.0,24.68,24.74,24.68,24.73,8120.0
2016-07-14 14:00:00,24.73,24.8,24.7,24.79,20268.0,24.73,24.8,24.7,24.79,20268.0
2016-07-14 14:30:00,24.79,24.82,24.67,24.68,17974.0,24.79,24.82,24.67,24.68,17974.0
2016-07-14 15:00:00,24.68,24.74,24.67,24.7,30971.0,24.68,24.74,24.67,24.7,30971.0
2016-07-14 15:30:00,24.7,24.7,24.59,24.62,98523.0,24.7,24.7,24.59,24.62,98523.0
2016-07-15 09:30:00,24.76,25.01,24.73,24.75,40561.0,24.76,25.01,24.73,24.75,40561.0
2016-07-15 10:00:00,24.75,24.84,24.73,24.84,23562.0,24.75,24.84,24.73,24.84,23562.0
2016-07-15 10:30:00,24.84,24.84,24.78,24.8,22091.0,24.84,24.84,24.78,24.8,22091.0
2016-07-15 11:00:00,24.81,24.83,24.76,24.8,11490.0,24.81,24.83,24.76,24.8,11490.0
2016-07-15 11:30:00,24.79,24.88,24.77,24.79,21384.0,24.79,24.88,24.77,24.79,21384.0
2016-07-15 12:00:00,24.79,24.85,24.76,24.81,9616.0,24.79,24.85,24.76,24.81,9616.0
2016-07-15 12:30:00,24.81,24.81,24.74,24.76,7332.0,24.81,24.81,24.74,24.76,7332.0
2016-07-15 13:00:00,24.76,24.77,24.72,24.74,16590.0,24.76,24.77,24.72,24.74,16590.0
2016-07-15 13:30:00,24.75,24.78,24.73,24.75,15891.0,24.75,24.78,24.73,24.75,15891.0
2016-07-15 14:00:00,24.75,24.76,24.71,24.75,16860.0,24.75,24.76,24.71,24.75,16860.0
2016-07-15 14:30:00,24.75,24.77,24.71,24.73,16361.0,24.75,24.77,24.71,24.73,16361.0
2016-07-15 15:00:00,24.73,24.79,24.72,24.75,39182.0,24.73,24.79,24.72,24.75,39182.0
2016-07-15 15:30:00,24.75,24.82,24.72,24.79,133104.0,24.75,24.82,24.72,24.79,133104.0
2016-07-18 09:30:00,24.81,24.97,24.78,24.87,81249.0,24.81,24.97,24.78,24.87,81249.0
2016-07-18 10:00:00,24.86,24.9,24.84,24.84,6289.0,24.86,24.9,24.84,24.84,6289.0
2016-07-18 10:30:00,24.86,24.96,24.86,24.91,24884.0,24.86,24.96,24.86,24.91,24884.0
2016-07-18 11:00:00,24.92,24.92,24.64,24.64,23916.0,24.92,24.92,24.64,24.64,23916.0
2016-07-18 11:30:00,24.64,24.76,24.51,24.75,64742.0,24.64,24.76,24.51,24.75,64742.0
2016-07-18 12:00:00,24.76,24.77,24.52,24.7,89254.0,24.76,24.77,24.52,24.7,89254.0
2016-07-18 12:30:00,24.7,24.72,24.6,24.7,14713.0,24.7,24.72,24.6,24.7,14713.0
2016-07-18 13:00:00,24.71,24.73,24.68,24.7,6415.0,24.71,24.73,24.68,24.7,6415.0
2016-07-18 13:30:00,24.71,24.72,24.67,24.71,24408.0,24.71,24.72,24.67,24.71,24408.0
2016-07-18 14:00:00,24.72,24.82,24.69,24.82,22308.0,24.72,24.82,24.69,24.82,22308.0
2016-07-18 14:30:00,24.81,24.83,24.77,24.78,29528.0,24.81,24.83,24.77,24.78,29528.0
2016-07-18 15:00:00,24.78,24.79,24.71,24.79,50481.0,24.78,24.79,24.71,24.79,50481.0
2016-07-18 15:30:00,24.8,24.81,24.72,24.72,104857.0,24.8,24.81,24.72,24.72,104857.0
2016-07-19 09:30:00,24.69,24.8,24.64,24.69,26907.0,24.69,24.8,24.64,24.69,26907.0
2016-07-19 10:00:00,24.68,24.7,24.62,24.65,25492.0,24.68,24.7,24.62,24.65,25492.0
2016-07-19 10:30:00,24.65,24.69,24.54,24.69,49326.0,24.65,24.69,24.54,24.69,49326.0
2016-07-19 11:00:00,24.69,24.83,24.68,24.81,30827.0,24.69,24.83,24.68,24.81,30827.0
2016-07-19 11:30:00,24.83,24.87,24.69,24.71,23077.0,24.83,24.87,24.69,24.71,23077.0
2016-07-19 12:00:00,24.71,24.71,24.58,24.59,14569.0,24.71,24.71,24.58,24.59,14569.0
2016-07-19 12:30:00,24.59,24.68,24.53,24.62,17683.0,24.59,24.68,24.53,24.62,17683.0
2016-07-19 13:00:00,24.62,24.64,24.53,24.54,19622.0,24.62,24.64,24.53,24.54,19622.0
2016-07-19 13:30:00,24.52,24.71,24.5,24.7,30249.0,24.52,24.71,24.5,24.7,30249.0
2016-07-19 14:00:00,24.7,24.75,24.7,24.73,18755.0,24.7,24.75,24.7,24.73,18755.0
2016-07-19 14:30:00,24.74,24.75,24.72,24.73,19827.0,24.74,24.75,24.72,24.73,19827.0
2016-07-19 15:00:00,24.73,24.75,24.7,24.7,26780.0,24.73,24.75,24.7,24.7,26780.0
2016-07-19 15:30:00,24.71,24.73,24.59,24.63,202637.0,24.71,24.73,24.59,24.63,202637.0
2016-07-20 09:30:00,24.79,25.19,24.75,25.1,76492.0,24.79,25.19,24.75,25.1,76492.0
2016-07-20 10:00:00,25.11,25.25,25.05,25.25,53972.0,25.11,25.25,25.05,25.25,53972.0
2016-07-20 10:30:00,25.24,25.41,25.24,25.4,64472.0,25.24,25.41,25.24,25.4,64472.0
2016-07-20 11:00:00,25.39,25.49,25.39,25.48,36113.0,25.39,25.49,25.39,25.48,36113.0
2016-07-20 11:30:00,25.49,25.6,25.41,25.59,40647.0,25.49,25.6,25.41,25.59,40647.0
2016-07-20 12:00:00,25.6,25.85,25.58,25.81,49009.0,25.6,25.85,25.58,25.81,49009.0
2016-07-20 12:30:00,25.82,25.83,25.71,25.74,31669.0,25.82,25.83,25.71,25.74,31669.0
2016-07-20 13:00:00,25.74,25.95,25.73,25.95,41104.0,25.74,25.95,25.73,25.95,41104.0
2016-07-20 13:30:00,25.97,26.0,25.94,25.98,72107.0,25.97,26.0,25.94,25.98,72107.0
2016-07-20 14:00:00,25.99,26.06,25.94,25.95,33187.0,25.99,26.06,25.94,25.95,33187.0
2016-07-20 14:30:00,25.95,26.08,25.89,25.96,56736.0,25.95,26.08,25.89,25.96,56736.0
2016-07-20 15:00:00,25.96,25.98,25.9,25.96,50273.0,25.96,25.98,25.9,25.96,50273.0
2016-07-20 15:30:00,25.95,26.05,25.93,25.99,225922.0,25.95,26.05,25.93,25.99,225922.0
2016-07-21 09:30:00,26.0,26.04,25.9,25.91,27060.0,26.0,26.04,25.9,25.91,27060.0
2016-07-21 10:00:00,25.91,26.24,25.78,26.24,149889.0,25.91,26.24,25.78,26.24,149889.0
2016-07-21 10:30:00,26.23,26.29,26.2,26.23,35557.0,26.23,26.29,26.2,26.23,35557.0
2016-07-21 11:00:00,26.22,26.27,26.2,26.24,20567.0,26.22,26.27,26.2,26.24,20567.0
2016-07-21 11:30:00,26.24,26.26,26.2,26.23,27139.0,26.24,26.26,26.2,26.23,27139.0
2016-07-21 12:00:00,26.24,26.25,26.12,26.15,18772.0,26.24,26.25,26.12,26.15,18772.0
2016-07-21 12:30:00,26.15,26.15,26.07,26.08,15749.0,26.15,26.15,26.07,26.08,15749.0
2016-07-21 13:00:00,26.08,26.09,25.95,25.97,13794.0,26.08,26.09,25.95,25.97,13794.0
2016-07-21 13:30:00,25.97,26.0,25.9,25.91,61321.0,25.97,26.0,25.9,25.91,61321.0
2016-07-21 14:00:00,25.9,25.93,25.89,25.91,81292.0,25.9,25.93,25.89,25.91,81292.0
2016-07-21 14:30:00,25.9,25.91,25.84,25.85,18174.0,25.9,25.91,25.84,25.85,18174.0
2016-07-21 15:00:00,25.84,25.87,25.8,25.85,39218.0,25.84,25.87,25.8,25.85,39218.0
2016-07-21 15:30:00,25.86,26.0,25.83,26.0,176548.0,25.86,26.0,25.83,26.0,176548.0
2016-07-22 09:30:00,25.98,25.98,25.67,25.71,97200.0,25.98,25.98,25.67,25.71,97200.0
2016-07-22 10:00:00,25.71,25.75,25.65,25.72,18891.0,25.71,25.75,25.65,25.72,18891.0
2016-07-22 10:30:00,25.72,25.84,25.66,25.83,13405.0,25.72,25.84,25.66,25.83,13405.0
2016-07-22 11:00:00,25.82,25.85,25.78,25.83,11384.0,25.82,25.85,25.78,25.83,11384.0
2016-07-22 11:30:00,25.81,25.85,25.77,25.84,19293.0,25.81,25.85,25.77,25.84,19293.0
2016-07-22 12:00:00,25.85,25.85,25.79,25.84,8246.0,25.85,25.85,25.79,25.84,8246.0
2016-07-22 12:30:00,25.84,25.87,25.82,25.83,16826.0,25.84,25.87,25.82,25.83,16826.0
2016-07-22 13:00:00,25.83,25.84,25.79,25.82,10752.0,25.83,25.84,25.79,25.82,10752.0
2016-07-22 13:30:00,25.82,25.86,25.82,25.83,20061.0,25.82,25.86,25.82,25.83,20061.0
2016-07-22 14:00:00,25.83,25.85,25.82,25.83,9309.0,25.83,25.85,25.82,25.83,9309.0
2016-07-22 14:30:00,25.83,25.84,25.81,25.84,17992.0,25.83,25.84,25.81,25.84,17992.0
2016-07-22 15:00:00,25.83,26.03,25.83,26.0,61627.0,25.83,26.03,25.83,26.0,61627.0
2016-07-22 15:30:00,26.0,26.04,25.98,26.03,109169.0,26.0,26.04,25.98,26.03,109169.0
2016-07-25 09:30:00,26.0,26.09,25.88,26.0,88759.0,26.0,26.09,25.88,26.0,88759.0
2016-07-25 10:00:00,25.98,26.09,25.79,25.98,124081.0,25.98,26.09,25.79,25.98,124081.0
2016-07-25 10:30:00,25.99,26.21,25.98,26.05,44139.0,25.99,26.21,25.98,26.05,44139.0
2016-07-25 11:00:00,26.04,26.06,25.83,25.83,94004.0,26.04,26.06,25.83,25.83,94004.0
2016-07-25 11:30:00,25.84,26.0,25.77,25.83,31551.0,25.84,26.0,25.77,25.83,31551.0
2016-07-25 12:00:00,25.81,25.97,25.76,25.88,77286.0,25.81,25.97,25.76,25.88,77286.0
2016-07-25 12:30:00,25.88,25.91,25.73,25.79,53032.0,25.88,25.91,25.73,25.79,53032.0
2016-07-25 13:00:00,25.8,26.03,25.79,25.96,43713.0,25.8,26.03,25.79,25.96,43713.0
2016-07-25 13:30:00,25.96,25.98,25.83,25.96,53006.0,25.96,25.98,25.83,25.96,53006.0
2016-07-25 14:00:00,25.95,26.01,25.94,25.95,58919.0,25.95,26.01,25.94,25.95,58919.0
2016-07-25 14:30:00,25.95,25.97,25.9,25.93,62964.0,25.95,25.97,25.9,25.93,62964.0
2016-07-25 15:00:00,25.93,25.99,25.92,25.95,95247.0,25.93,25.99,25.92,25.95,95247.0
2016-07-25 15:30:00,25.95,26.0,25.94,26.0,148337.0,25.95,26.0,25.94,26.0,148337.0
2016-07-26 09:30:00,26.05,26.14,25.89,26.06,34928.0,26.05,26.14,25.89,26.06,34928.0
2016-07-26 10:00:00,26.08,26.33,26.06,26.17,104344.0,26.08,26.33,26.06,26.17,104344.0
2016-07-26 10:30:00,26.17,26.22,26.07,26.1,138822.0,26.17,26.22,26.07,26.1,138822.0
2016-07-26 11:00:00,26.09,26.17,26.08,26.16,61092.0,26.09,26.17,26.08,26.16,61092.0
2016-07-26 11:30:00,26.15,26.31,26.13,26.27,26747.0,26.15,26.31,26.13,26.27,26747.0
2016-07-26 12:00:00,26.27,26.4,26.24,26.38,22450.0,26.27,26.4,26.24,26.38,22450.0
2016-07-26 12:30:00,26.38,26.38,26.32,26.33,41680.0,26.38,26.38,26.32,26.33,41680.0
2016-07-26 13:00:00,26.33,26.36,26.32,26.33,22543.0,26.33,26.36,26.32,26.33,22543.0
2016-07-26 13:30:00,26.33,26.34,26.23,26.26,35470.0,26.33,26.34,26.23,26.26,35470.0
2016-07-26 14:00:00,26.25,26.25,26.18,26.2,27413.0,26.25,26.25,26.18,26.2,27413.0
2016-07-26 14:30:00,26.19,26.31,26.19,26.24,54946.0,26.19,26.31,26.19,26.24,54946.0
2016-07-26 15:00:00,26.24,26.43,26.24,26.34,114623.0,26.24,26.43,26.24,26.34,114623.0
2016-07-26 15:30:00,26.35,26.46,26.34,26.44,160598.0,26.35,26.46,26.34,26.44,160598.0
2016-07-27 09:30:00,22.38,23.49,22.38,23.03,1523127.0,22.38,23.49,22.38,23.03,1523127.0
2016-07-27 10:00:00,23.02,23.03,22.51,22.75,945331.0,23.02,23.03,22.51,22.75,945331.0
2016-07-27 10:30:00,22.75,23.0,22.4,22.87,605941.0,22.75,23.0,22.4,22.87,605941.0
2016-07-27 11:00:00,22.88,23.06,22.72,22.98,664401.0,22.88,23.06,22.72,22.98,664401.0
2016-07-27 11:30:00,22.98,23.02,22.61,22.69,604420.0,22.98,23.02,22.61,22.69,604420.0
2016-07-27 12:00:00,22.69,22.73,22.55,22.62,264862.0,22.69,22.73,22.55,22.62,264862.0
2016-07-27 12:30:00,22.63,22.89,22.6,22.68,195275.0,22.63,22.89,22.6,22.68,195275.0
2016-07-27 13:00:00,22.68,22.81,22.6,22.78,158165.0,22.68,22.81,22.6,22.78,158165.0
2016-07-27 13:30:00,22.78,22.91,22.73,22.82,204396.0,22.78,22.91,22.73,22.82,204396.0
2016-07-27 14:00:00,22.81,22.86,22.76,22.84,221749.0,22.81,22.86,22.76,22.84,221749.0
2016-07-27 14:30:00,22.85,22.9,22.25,22.65,439799.0,22.85,22.9,22.25,22.65,439799.0
2016-07-27 15:00:00,22.64,22.68,22.44,22.57,701813.0,22.64,22.68,22.44,22.57,701813.0
2016-07-27 15:30:00,22.58,22.6,22.2,22.27,982831.0,22.58,22.6,22.2,22.27,982831.0
2016-07-28 09:30:00,22.29,22.85,22.29,22.8,176451.0,22.29,22.85,22.29,22.8,176451.0
2016-07-28 10:00:00,22.8,22.96,22.69,22.75,153767.0,22.8,22.96,22.69,22.75,153767.0
2016-07-28 10:30:00,22.76,22.76,22.63,22.63,64127.0,22.76,22.76,22.63,22.63,64127.0
2016-07-28 11:00:00,22.64,22.64,22.46,22.49,190774.0,22.64,22.64,22.46,22.49,190774.0
2016-07-28 11:30:00,22.5,22.55,22.46,22.55,66945.0,22.5,22.55,22.46,22.55,66945.0
2016-07-28 12:00:00,22.55,22.63,22.49,22.56,108962.0,22.55,22.63,22.49,22.56,108962.0
2016-07-28 12:30:00,22.55,22.63,22.55,22.62,92303.0,22.55,22.63,22.55,22.62,92303.0
2016-07-28 13:00:00,22.62,22.68,22.61,22.65,108163.0,22.62,22.68,22.61,22.65,108163.0
2016-07-28 13:30:00,22.65,22.65,22.61,22.64,68186.0,22.65,22.65,22.61,22.64,68186.0
2016-07-28 14:00:00,22.64,22.64,22.5,22.5,71442.0,22.64,22.64,22.5,22.5,71442.0
2016-07-28 14:30:00,22.51,22.61,22.5,22.5,64048.0,22.51,22.61,22.5,22.5,64048.0
2016-07-28 15:00:00,22.51,22.59,22.44,22.59,117363.0,22.51,22.59,22.44,22.59,117363.0
2016-07-28 15:30:00,22.59,22.59,22.41,22.48,338857.0,22.59,22.59,22.41,22.48,338857.0
2016-07-29 09:30:00,22.45,22.74,22.45,22.7,55813.0,22.45,22.74,22.45,22.7,55813.0
2016-07-29 10:00:00,22.72,22.8,22.71,22.75,68031.0,22.72,22.8,22.71,22.75,68031.0
2016-07-29 10:30:00,22.75,22.93,22.74,22.93,60715.0,22.75,22.93,22.74,22.93,60715.0
2016-07-29 11:00:00,22.93,23.0,22.91,23.0,60603.0,22.93,23.0,22.91,23.0,60603.0
2016-07-29 11:30:00,23.0,23.04,22.99,23.02,85260.0,23.0,23.04,22.99,23.02,85260.0
2016-07-29 12:00:00,23.02,23.06,23.0,23.01,65071.0,23.02,23.06,23.0,23.01,65071.0
2016-07-29 12:30:00,23.0,23.05,22.91,22.91,82780.0,23.0,23.05,22.91,22.91,82780.0
2016-07-29 13:00:00,22.91,22.94,22.9,22.91,43773.0,22.91,22.94,22.9,22.91,43773.0
2016-07-29 13:30:00,22.91,23.0,22.84,23.0,58047.0,22.91,23.0,22.84,23.0,58047.0
2016-07-29 14:00:00,23.0,23.0,22.93,22.97,90791.0,23.0,23.0,22.93,22.97,90791.0
2016-07-29 14:30:00,22.96,22.98,22.91,22.98,44659.0,22.96,22.98,22.91,22.98,44659.0
2016-07-29 15:00:00,22.97,22.98,22.94,22.95,65009.0,22.97,22.98,22.94,22.95,65009.0
2016-07-29 15:30:00,22.95,22.97,22.92,22.95,137038.0,22.95,22.97,22.92,22.95,137038.0
2016-08-01 09:30:00,22.9,23.46,22.9,23.39,164983.0,22.9,23.46,22.9,23.39,164983.0
2016-08-01 10:00:00,23.39,23.39,23.13,23.2,156024.0,23.39,23.39,23.13,23.2,156024.0
2016-08-01 10:30:00,23.21,23.25,23.08,23.13,77852.0,23.21,23.25,23.08,23.13,77852.0
2016-08-01 11:00:00,23.12,23.38,23.11,23.31,109737.0,23.12,23.38,23.11,23.31,109737.0
2016-08-01 11:30:00,23.32,23.32,23.22,23.24,97247.0,23.32,23.32,23.22,23.24,97247.0
2016-08-01 12:00:00,23.23,23.29,23.2,23.23,70476.0,23.23,23.29,23.2,23.23,70476.0
2016-08-01 12:30:00,23.23,23.29,23.22,23.27,57038.0,23.23,23.29,23.22,23.27,57038.0
2016-08-01 13:00:00,23.26,23.32,23.24,23.25,70415.0,23.26,23.32,23.24,23.25,70415.0
2016-08-01 13:30:00,23.25,23.26,23.16,23.26,49619.0,23.25,23.26,23.16,23.26,49619.0
2016-08-01 14:00:00,23.27,23.4,23.24,23.39,107998.0,23.27,23.4,23.24,23.39,107998.0
2016-08-01 14:30:00,23.39,23.48,23.37,23.42,55509.0,23.39,23.48,23.37,23.42,55509.0
2016-08-01 15:00:00,23.43,23.44,23.37,23.42,68602.0,23.43,23.44,23.37,23.42,68602.0
2016-08-01 15:30:00,23.42,23.5,23.39,23.48,145992.0,23.42,23.5,23.39,23.48,145992.0
2016-08-02 09:30:00,23.5,24.27,23.36,23.97,190396.0,23.5,24.27,23.36,23.97,190396.0
2016-08-02 10:00:00,23.98,23.98,23.65,23.77,57677.0,23.98,23.98,23.65,23.77,57677.0
2016-08-02 10:30:00,23.76,23.77,23.54,23.56,159591.0,23.76,23.77,23.54,23.56,159591.0
2016-08-02 11:00:00,23.56,23.66,23.54,23.63,96291.0,23.56,23.66,23.54,23.63,96291.0
2016-08-02 11:30:00,23.61,23.66,23.56,23.56,52924.0,23.61,23.66,23.56,23.56,52924.0
2016-08-02 12:00:00,23.56,23.57,23.47,23.52,56871.0,23.56,23.57,23.47,23.52,56871.0
2016-08-02 12:30:00,23.51,23.54,23.5,23.51,29249.0,23.51,23.54,23.5,23.51,29249.0
2016-08-02 13:00:00,23.51,23.55,23.45,23.47,20444.0,23.51,23.55,23.45,23.47,20444.0
2016-08-02 13:30:00,23.47,23.65,23.46,23.63,103190.0,23.47,23.65,23.46,23.63,103190.0
2016-08-02 14:00:00,23.64,23.65,23.6,23.64,27075.0,23.64,23.65,23.6,23.64,27075.0
2016-08-02 14:30:00,23.63,23.66,23.61,23.61,46604.0,23.63,23.66,23.61,23.61,46604.0
2016-08-02 15:00:00,23.61,23.63,23.55,23.56,56990.0,23.61,23.63,23.55,23.56,56990.0
2016-08-02 15:30:00,23.55,23.57,23.47,23.49,121653.0,23.55,23.57,23.47,23.49,121653.0
2016-08-03 09:30:00,23.47,23.51,23.38,23.42,40975.0,23.47,23.51,23.38,23.42,40975.0
2016-08-03 10:00:00,23.41,23.54,23.39,23.43,30338.0,23.41,23.54,23.39,23.43,30338.0
2016-08-03 10:30:00,23.42,23.54,23.39,23.42,31221.0,23.42,23.54,23.39,23.42,31221.0
2016-08-03 11:00:00,23.43,23.61,23.43,23.57,46599.0,23.43,23.61,23.43,23.57,46599.0
2016-08-03 11:30:00,23.57,23.62,23.42,23.47,291293.0,23.57,23.62,23.42,23.47,291293.0
2016-08-03 12:00:00,23.47,23.5,23.41,23.41,15842.0,23.47,23.5,23.41,23.41,15842.0
2016-08-03 12:30:00,23.41,23.47,23.41,23.46,17645.0,23.41,23.47,23.41,23.46,17645.0
2016-08-03 13:00:00,23.46,23.47,23.38,23.41,66852.0,23.46,23.47,23.38,23.41,66852.0
2016-08-03 13:30:00,23.41,23.45,23.35,23.37,28646.0,23.41,23.45,23.35,23.37,28646.0
2016-08-03 14:00:00,23.37,23.4,23.31,23.31,15753.0,23.37,23.4,23.31,23.31,15753.0
2016-08-03 14:30:00,23.32,23.34,23.25,23.33,33529.0,23.32,23.34,23.25,23.33,33529.0
2016-08-03 15:00:00,23.32,23.35,23.3,23.34,19925.0,23.32,23.35,23.3,23.34,19925.0
2016-08-03 15:30:00,23.34,23.4,23.29,23.39,102581.0,23.34,23.4,23.29,23.39,102581.0
2016-08-04 09:30:00,23.38,23.54,23.33,23.34,16264.0,23.38,23.54,23.33,23.34,16264.0
2016-08-04 10:00:00,23.34,23.41,23.3,23.39,19355.0,23.34,23.41,23.3,23.39,19355.0
2016-08-04 10:30:00,23.41,23.45,23.39,23.45,20315.0,23.41,23.45,23.39,23.45,20315.0
2016-08-04 11:00:00,23.45,23.45,23.34,23.38,25622.0,23.45,23.45,23.34,23.38,25622.0
2016-08-04 11:30:00,23.38,23.47,23.38,23.46,13704.0,23.38,23.47,23.38,23.46,13704.0
2016-08-04 12:00:00,23.46,23.46,23.36,23.4,25274.0,23.46,23.46,23.36,23.4,25274.0
2016-08-04 12:30:00,23.42,23.44,23.41,23.42,16394.0,23.42,23.44,23.41,23.42,16394.0
2016-08-04 13:00:00,23.42,23.47,23.41,23.44,18495.0,23.42,23.47,23.41,23.44,18495.0
2016-08-04 13:30:00,23.43,23.45,23.4,23.43,14001.0,23.43,23.45,23.4,23.43,14001.0
2016-08-04 14:00:00,23.43,23.43,23.33,23.34,15992.0,23.43,23.43,23.33,23.34,15992.0
2016-08-04 14:30:00,23.32,23.35,23.28,23.31,17551.0,23.32,23.35,23.28,23.31,17551.0
2016-08-04 15:00:00,23.31,23.31,23.26,23.3,20927.0,23.31,23.31,23.26,23.3,20927.0
2016-08-04 15:30:00,23.3,23.32,23.28,23.29,91118.0,23.3,23.32,23.28,23.29,91118.0
2016-08-05 09:30:00,23.44,23.52,23.38,23.5,23201.0,23.44,23.52,23.38,23.5,23201.0
2016-08-05 10:00:00,23.46,23.47,23.37,23.42,11800.0,23.46,23.47,23.37,23.42,11800.0
2016-08-05 10:30:00,23.41,23.45,23.38,23.39,19017.0,23.41,23.45,23.38,23.39,19017.0
2016-08-05 11:00:00,23.4,23.44,23.36,23.4,21477.0,23.4,23.44,23.36,23.4,21477.0
2016-08-05 11:30:00,23.39,23.41,23.34,23.35,22898.0,23.39,23.41,23.34,23.35,22898.0
2016-08-05 12:00:00,23.36,23.38,23.34,23.36,13361.0,23.36,23.38,23.34,23.36,13361.0
2016-08-05 12:30:00,23.37,23.41,23.36,23.4,21685.0,23.37,23.41,23.36,23.4,21685.0
2016-08-05 13:00:00,23.4,23.42,23.38,23.41,26768.0,23.4,23.42,23.38,23.41,26768.0
2016-08-05 13:30:00,23.41,23.43,23.39,23.42,18805.0,23.41,23.43,23.39,23.42,18805.0
2016-08-05 14:00:00,23.42,23.43,23.37,23.37,13071.0,23.42,23.43,23.37,23.37,13071.0
2016-08-05 14:30:00,23.38,23.38,23.33,23.33,15298.0,23.38,23.38,23.33,23.33,15298.0
2016-08-05 15:00:00,23.33,23.35,23.27,23.28,23439.0,23.33,23.35,23.27,23.28,23439.0
2016-08-05 15:30:00,23.29,23.31,23.21,23.25,68622.0,23.29,23.31,23.21,23.25,68622.0
2016-08-08 09:30:00,23.25,23.41,23.15,23.19,37279.0,23.25,23.41,23.15,23.19,37279.0
2016-08-08 10:00:00,23.19,23.26,23.14,23.22,25087.0,23.19,23.26,23.14,23.22,25087.0
2016-08-08 10:30:00,23.22,23.26,23.17,23.24,20252.0,23.22,23.26,23.17,23.24,20252.0
2016-08-08 11:00:00,23.24,23.26,23.22,23.23,26826.0,23.24,23.26,23.22,23.23,26826.0
2016-08-08 11:30:00,23.23,23.27,23.23,23.24,29755.0,23.23,23.27,23.23,23.24,29755.0
2016-08-08 12:00:00,23.24,23.25,23.21,23.23,15428.0,23.24,23.25,23.21,23.23,15428.0
2016-08-08 12:30:00,23.23,23.27,23.22,23.25,42585.0,23.23,23.27,23.22,23.25,42585.0
2016-08-08 13:00:00,23.25,23.31,23.24,23.27,27158.0,23.25,23.31,23.24,23.27,27158.0
2016-08-08 13:30:00,23.26,23.27,23.23,23.23,48844.0,23.26,23.27,23.23,23.23,48844.0
2016-08-08 14:00:00,23.23,23.24,23.18,23.18,20898.0,23.23,23.24,23.18,23.18,20898.0
2016-08-08 14:30:00,23.18,23.21,23.17,23.2,16697.0,23.18,23.21,23.17,23.2,16697.0
2016-08-08 15:00:00,23.19,23.21,23.19,23.2,34669.0,23.19,23.21,23.19,23.2,34669.0
2016-08-08 15:30:00,23.2,23.24,23.19,23.24,72806.0,23.2,23.24,23.19,23.24,72806.0
2016-08-09 09:30:00,23.33,23.46,23.15,23.37,34160.0,23.33,23.46,23.15,23.37,34160.0
2016-08-09 10:00:00,23.38,23.42,23.32,23.34,27893.0,23.38,23.42,23.32,23.34,27893.0
2016-08-09 10:30:00,23.34,23.38,23.33,23.37,14517.0,23.34,23.38,23.33,23.37,14517.0
2016-08-09 11:00:00,23.38,23.43,23.37,23.4,19784.0,23.38,23.43,23.37,23.4,19784.0
2016-08-09 11:30:00,23.4,23.45,23.37,23.42,27157.0,23.4,23.45,23.37,23.42,27157.0
2016-08-09 12:00:00,23.42,23.43,23.33,23.37,19585.0,23.42,23.43,23.33,23.37,19585.0
2016-08-09 12:30:00,23.37,23.4,23.35,23.4,16711.0,23.37,23.4,23.35,23.4,16711.0
2016-08-09 13:00:00,23.4,23.4,23.35,23.38,23289.0,23.4,23.4,23.35,23.38,23289.0
2016-08-09 13:30:00,23.38,23.39,23.31,23.33,20717.0,23.38,23.39,23.31,23.33,20717.0
2016-08-09 14:00:00,23.33,23.39,23.26,23.26,75926.0,23.33,23.39,23.26,23.26,75926.0
2016-08-09 14:30:00,23.26,23.29,23.24,23.28,27627.0,23.26,23.29,23.24,23.28,27627.0
2016-08-09 15:00:00,23.28,23.29,23.22,23.29,35032.0,23.28,23.29,23.22,23.29,35032.0
2016-08-09 15:30:00,23.3,23.35,23.28,23.32,137904.0,23.3,23.35,23.28,23.32,137904.0
2016-08-10 09:30:00,23.26,23.37,23.2,23.33,23770.0,23.26,23.37,23.2,23.33,23770.0
2016-08-10 10:00:00,23.33,23.34,23.27,23.27,50973.0,23.33,23.34,23.27,23.27,50973.0
2016-08-10 10:30:00,23.26,23.28,23.22,23.23,35079.0,23.26,23.28,23.22,23.23,35079.0
2016-08-10 11:00:00,23.23,23.27,23.17,23.21,30823.0,23.23,23.27,23.17,23.21,30823.0
2016-08-10 11:30:00,23.23,23.24,23.17,23.2,21340.0,23.23,23.24,23.17,23.2,21340.0
2016-08-10 12:00:00,23.21,23.25,23.2,23.2,9236.0,23.21,23.25,23.2,23.2,9236.0
2016-08-10 12:30:00,23.21,23.21,23.19,23.2,6209.0,23.21,23.21,23.19,23.2,6209.0
2016-08-10 13:00:00,23.21,23.21,23.12,23.14,12967.0,23.21,23.21,23.12,23.14,12967.0
2016-08-10 13:30:00,23.14,23.19,23.14,23.18,12491.0,23.14,23.19,23.14,23.18,12491.0
2016-08-10 14:00:00,23.18,23.19,23.07,23.07,28173.0,23.18,23.19,23.07,23.07,28173.0
2016-08-10 14:30:00,23.07,23.08,23.05,23.08,43911.0,23.07,23.08,23.05,23.08,43911.0
2016-08-10 15:00:00,23.08,23.18,23.08,23.15,30754.0,23.08,23.18,23.08,23.15,30754.0
2016-08-10 15:30:00,23.14,23.19,23.14,23.18,61902.0,23.14,23.19,23.14,23.18,61902.0
2016-08-11 09:30:00,23.22,23.34,23.07,23.13,20811.0,23.22,23.34,23.07,23.13,20811.0
2016-08-11 10:00:00,23.16,23.17,23.07,23.17,11394.0,23.16,23.17,23.07,23.17,11394.0
2016-08-11 10:30:00,23.19,23.23,23.13,23.23,12600.0,23.19,23.23,23.13,23.23,12600.0
2016-08-11 11:00:00,23.22,23.25,23.19,23.23,17700.0,23.22,23.25,23.19,23.23,17700.0
2016-08-11 11:30:00,23.24,23.26,23.19,23.21,12106.0,23.24,23.26,23.19,23.21,12106.0
2016-08-11 12:00:00,23.21,23.21,23.16,23.18,4800.0,23.21,23.21,23.16,23.18,4800.0
2016-08-11 12:30:00,23.18,23.18,23.15,23.15,4400.0,23.18,23.18,23.15,23.15,4400.0
2016-08-11 13:00:00,23.15,23.18,23.14,23.15,4765.0,23.15,23.18,23.14,23.15,4765.0
2016-08-11 13:30:00,23.15,23.19,23.14,23.18,9200.0,23.15,23.19,23.14,23.18,9200.0
2016-08-11 14:00:00,23.19,23.2,23.13,23.17,10698.0,23.19,23.2,23.13,23.17,10698.0
2016-08-11 14:30:00,23.16,23.16,23.11,23.11,10616.0,23.16,23.16,23.11,23.11,10616.0
2016-08-11 15:00:00,23.12,23.15,23.11,23.12,15213.0,23.12,23.15,23.11,23.12,15213.0
2016-08-11 15:30:00,23.12,23.14,23.08,23.1,61312.0,23.12,23.14,23.08,23.1,61312.0
2016-08-12 09:30:00,23.18,23.22,22.9,23.0,51842.0,23.18,23.22,22.9,23.0,51842.0
2016-08-12 10:00:00,23.0,23.01,22.92,22.99,11824.0,23.0,23.01,22.92,22.99,11824.0
2016-08-12 10:30:00,22.98,23.16,22.98,23.12,12592.0,22.98,23.16,22.98,23.12,12592.0
2016-08-12 11:00:00,23.12,23.13,23.06,23.11,11151.0,23.12,23.13,23.06,23.11,11151.0
2016-08-12 11:30:00,23.1,23.16,23.08,23.08,31399.0,23.1,23.16,23.08,23.08,31399.0
2016-08-12 12:00:00,23.07,23.11,23.0,23.01,9352.0,23.07,23.11,23.0,23.01,9352.0
2016-08-12 12:30:00,23.0,23.08,22.97,23.06,7667.0,23.0,23.08,22.97,23.06,7667.0
2016-08-12 13:00:00,23.08,23.08,22.98,23.0,13539.0,23.08,23.08,22.98,23.0,13539.0
2016-08-12 13:30:00,23.0,23.0,22.94,22.98,8056.0,23.0,23.0,22.94,22.98,8056.0
2016-08-12 14:00:00,22.97,23.02,22.95,23.0,10709.0,22.97,23.02,22.95,23.0,10709.0
2016-08-12 14:30:00,23.0,23.02,22.98,22.99,7267.0,23.0,23.02,22.98,22.99,7267.0
2016-08-12 15:00:00,23.0,23.02,22.99,23.0,13642.0,23.0,23.02,22.99,23.0,13642.0
2016-08-12 15:30:00,23.01,23.01,22.99,23.0,63472.0,23.01,23.01,22.99,23.0,63472.0
2016-08-15 09:30:00,22.98,23.1,22.87,23.06,25149.0,22.98,23.1,22.87,23.06,25149.0
2016-08-15 10:00:00,23.02,23.51,23.02,23.36,110981.0,23.02,23.51,23.02,23.36,110981.0
2016-08-15 10:30:00,23.36,23.38,23.11,23.12,39336.0,23.36,23.38,23.11,23.12,39336.0
2016-08-15 11:00:00,23.15,23.19,23.07,23.18,25796.0,23.15,23.19,23.07,23.18,25796.0
2016-08-15 11:30:00,23.17,23.2,23.15,23.16,18623.0,23.17,23.2,23.15,23.16,18623.0
2016-08-15 12:00:00,23.17,23.2,23.16,23.2,14210.0,23.17,23.2,23.16,23.2,14210.0
2016-08-15 12:30:00,23.19,23.19,23.15,23.17,7800.0,23.19,23.19,23.15,23.17,7800.0
2016-08-15 13:00:00,23.17,23.18,23.15,23.17,19255.0,23.17,23.18,23.15,23.17,19255.0
2016-08-15 13:30:00,23.18,23.2,23.16,23.16,23169.0,23.18,23.2,23.16,23.16,23169.0
2016-08-15 14:00:00,23.17,23.17,23.12,23.14,23857.0,23.17,23.17,23.12,23.14,23857.0
2016-08-15 14:30:00,23.13,23.34,23.12,23.28,90192.0,23.13,23.34,23.12,23.28,90192.0
2016-08-15 15:00:00,23.28,23.29,23.21,23.22,40922.0,23.28,23.29,23.21,23.22,40922.0
2016-08-15 15:30:00,23.21,23.23,23.2,23.2,69637.0,23.21,23.23,23.2,23.2,69637.0
2016-08-16 09:30:00,23.2,23.28,22.98,23.11,35046.0,23.2,23.28,22.98,23.11,35046.0
2016-08-16 10:00:00,23.11,23.14,22.97,22.97,27864.0,23.11,23.14,22.97,22.97,27864.0
2016-08-16 10:30:00,22.98,22.99,22.86,22.87,27303.0,22.98,22.99,22.86,22.87,27303.0
2016-08-16 11:00:00,22.86,22.9,22.85,22.87,18888.0,22.86,22.9,22.85,22.87,18888.0
2016-08-16 11:30:00,22.87,22.9,22.82,22.9,24924.0,22.87,22.9,22.82,22.9,24924.0
2016-08-16 12:00:00,22.89,22.89,22.83,22.84,19208.0,22.89,22.89,22.83,22.84,19208.0
2016-08-16 12:30:00,22.84,22.95,22.83,22.95,21828.0,22.84,22.95,22.83,22.95,21828.0
2016-08-16 13:00:00,22.95,22.96,22.9,22.92,10416.0,22.95,22.96,22.9,22.92,10416.0
2016-08-16 13:30:00,22.92,22.93,22.89,22.92,14389.0,22.92,22.93,22.89,22.92,14389.0
2016-08-16 14:00:00,22.92,22.95,22.91,22.95,20328.0,22.92,22.95,22.91,22.95,20328.0
2016-08-16 14:30:00,22.95,23.02,22.94,23.0,34312.0,22.95,23.02,22.94,23.0,34312.0
2016-08-16 15:00:00,23.0,23.01,22.99,23.01,40887.0,23.0,23.01,22.99,23.01,40887.0
2016-08-16 15:30:00,23.0,23.02,22.88,22.88,104424.0,23.0,23.02,22.88,22.88,104424.0
2016-08-17 09:30:00,22.84,23.03,22.84,22.94,45639.0,22.84,23.03,22.84,22.94,45639.0
2016-08-17 10:00:00,22.93,22.94,22.89,22.89,7721.0,22.93,22.94,22.89,22.89,7721.0
2016-08-17 10:30:00,22.88,22.89,22.76,22.79,10643.0,22.88,22.89,22.76,22.79,10643.0
2016-08-17 11:00:00,22.79,22.8,22.74,22.75,14017.0,22.79,22.8,22.74,22.75,14017.0
2016-08-17 11:30:00,22.75,22.77,22.68,22.69,27540.0,22.75,22.77,22.68,22.69,27540.0
2016-08-17 12:00:00,22.69,22.69,22.57,22.58,10087.0,22.69,22.69,22.57,22.58,10087.0
2016-08-17 12:30:00,22.57,22.69,22.55,22.67,15105.0,22.57,22.69,22.55,22.67,15105.0
2016-08-17 13:00:00,22.67,22.7,22.58,22.62,13075.0,22.67,22.7,22.58,22.62,13075.0
2016-08-17 13:30:00,22.62,22.7,22.62,22.63,23606.0,22.62,22.7,22.62,22.63,23606.0
2016-08-17 14:00:00,22.63,22.66,22.61,22.64,21848.0,22.63,22.66,22.61,22.64,21848.0
2016-08-17 14:30:00,22.64,22.66,22.6,22.63,15495.0,22.64,22.66,22.6,22.63,15495.0
2016-08-17 15:00:00,22.62,22.63,22.31,22.54,80293.0,22.62,22.63,22.31,22.54,80293.0
2016-08-17 15:30:00,22.54,22.55,22.49,22.51,59730.0,22.54,22.55,22.49,22.51,59730.0
2016-08-18 09:30:00,22.47,22.67,22.47,22.57,18726.0,22.47,22.67,22.47,22.57,18726.0
2016-08-18 10:00:00,22.59,22.74,22.58,22.74,69532.0,22.59,22.74,22.58,22.74,69532.0
2016-08-18 10:30:00,22.73,22.8,22.66,22.66,28476.0,22.73,22.8,22.66,22.66,28476.0
2016-08-18 11:00:00,22.66,22.66,22.63,22.65,30382.0,22.66,22.66,22.63,22.65,30382.0
2016-08-18 11:30:00,22.66,22.66,22.64,22.64,19215.0,22.66,22.66,22.64,22.64,19215.0
2016-08-18 12:00:00,22.64,22.65,22.62,22.63,32881.0,22.64,22.65,22.62,22.63,32881.0
2016-08-18 12:30:00,22.63,22.63,22.59,22.63,18814.0,22.63,22.63,22.59,22.63,18814.0
2016-08-18 13:00:00,22.63,22.64,22.61,22.62,28204.0,22.63,22.64,22.61,22.62,28204.0
2016-08-18 13:30:00,22.62,22.67,22.61,22.61,36244.0,22.62,22.67,22.61,22.61,36244.0
2016-08-18 14:00:00,22.61,22.68,22.58,22.64,59514.0,22.61,22.68,22.58,22.64,59514.0
2016-08-18 14:30:00,22.64,22.67,22.63,22.67,50382.0,22.64,22.67,22.63,22.67,50382.0
2016-08-18 15:00:00,22.66,22.68,22.61,22.63,46067.0,22.66,22.68,22.61,22.63,46067.0
2016-08-18 15:30:00,22.62,22.63,22.61,22.62,80475.0,22.62,22.63,22.61,22.62,80475.0
2016-08-19 09:30:00,22.63,22.67,22.56,22.58,44785.0,22.63,22.67,22.56,22.58,44785.0
2016-08-19 10:00:00,22.57,22.65,22.55,22.65,7716.0,22.57,22.65,22.55,22.65,7716.0
2016-08-19 10:30:00,22.65,22.67,22.61,22.62,13852.0,22.65,22.67,22.61,22.62,13852.0
2016-08-19 11:00:00,22.61,22.66,22.61,22.64,23590.0,22.61,22.66,22.61,22.64,23590.0
2016-08-19 11:30:00,22.65,22.65,22.6,22.6,7725.0,22.65,22.65,22.6,22.6,7725.0
2016-08-19 12:00:00,22.61,22.61,22.53,22.55,42377.0,22.61,22.61,22.53,22.55,42377.0
2016-08-19 12:30:00,22.54,22.6,22.53,22.55,18607.0,22.54,22.6,22.53,22.55,18607.0
2016-08-19 13:00:00,22.55,22.58,22.53,22.55,18585.0,22.55,22.58,22.53,22.55,18585.0
2016-08-19 13:30:00,22.55,22.56,22.53,22.55,20358.0,22.55,22.56,22.53,22.55,20358.0
2016-08-19 14:00:00,22.55,22.56,22.54,22.54,15897.0,22.55,22.56,22.54,22.54,15897.0
2016-08-19 14:30:00,22.55,22.58,22.54,22.55,22673.0,22.55,22.58,22.54,22.55,22673.0
2016-08-19 15:00:00,22.55,22.57,22.52,22.52,20650.0,22.55,22.57,22.52,22.52,20650.0
2016-08-19 15:30:00,22.53,22.54,22.5,22.52,95392.0,22.53,22.54,22.5,22.52,95392.0
2016-08-22 09:30:00,22.56,22.69,22.5,22.69,24897.0,22.56,22.69,22.5,22.69,24897.0
2016-08-22 10:00:00,22.69,22.81,22.62,22.81,26922.0,22.69,22.81,22.62,22.81,26922.0
2016-08-22 10:30:00,22.8,22.84,22.77,22.8,75587.0,22.8,22.84,22.77,22.8,75587.0
2016-08-22 11:00:00,22.8,22.96,22.76,22.76,40529.0,22.8,22.96,22.76,22.76,40529.0
2016-08-22 11:30:00,22.75,22.79,22.72,22.75,29300.0,22.75,22.79,22.72,22.75,29300.0
2016-08-22 12:00:00,22.75,22.84,22.74,22.78,27331.0,22.75,22.84,22.74,22.78,27331.0
2016-08-22 12:30:00,22.78,22.78,22.73,22.73,11000.0,22.78,22.78,22.73,22.73,11000.0
2016-08-22 13:00:00,22.73,22.74,22.66,22.71,15190.0,22.73,22.74,22.66,22.71,15190.0
2016-08-22 13:30:00,22.7,22.88,22.69,22.88,37094.0,22.7,22.88,22.69,22.88,37094.0
2016-08-22 14:00:00,22.89,23.02,22.88,22.91,66909.0,22.89,23.02,22.88,22.91,66909.0
2016-08-22 14:30:00,22.9,22.91,22.8,22.83,37438.0,22.9,22.91,22.8,22.83,37438.0
2016-08-22 15:00:00,22.83,22.9,22.8,22.83,31505.0,22.83,22.9,22.8,22.83,31505.0
2016-08-22 15:30:00,22.84,22.9,22.83,22.88,100339.0,22.84,22.9,22.83,22.88,100339.0
2016-08-23 09:30:00,22.89,23.12,22.86,23.11,18670.0,22.89,23.12,22.86,23.11,18670.0
2016-08-23 10:00:00,23.11,23.23,23.11,23.2,32077.0,23.11,23.23,23.11,23.2,32077.0
2016-08-23 10:30:00,23.2,23.22,23.09,23.12,21975.0,23.2,23.22,23.09,23.12,21975.0
2016-08-23 11:00:00,23.13,23.13,23.01,23.07,7894.0,23.13,23.13,23.01,23.07,7894.0
2016-08-23 11:30:00,23.08,23.18,23.05,23.14,11652.0,23.08,23.18,23.05,23.14,11652.0
2016-08-23 12:00:00,23.14,23.15,23.07,23.08,7452.0,23.14,23.15,23.07,23.08,7452.0
2016-08-23 12:30:00,23.07,23.1,23.07,23.1,7787.0,23.07,23.1,23.07,23.1,7787.0
2016-08-23 13:00:00,23.1,23.1,23.01,23.02,12664.0,23.1,23.1,23.01,23.02,12664.0
2016-08-23 13:30:00,23.01,23.02,22.97,22.97,5515.0,23.01,23.02,22.97,22.97,5515.0
2016-08-23 14:00:00,22.99,22.99,22.9,22.93,8301.0,22.99,22.99,22.9,22.93,8301.0
2016-08-23 14:30:00,22.94,22.94,22.8,22.87,19428.0,22.94,22.94,22.8,22.87,19428.0
2016-08-23 15:00:00,22.87,22.88,22.84,22.87,17645.0,22.87,22.88,22.84,22.87,17645.0
2016-08-23 15:30:00,22.86,22.87,22.78,22.83,77445.0,22.86,22.87,22.78,22.83,77445.0
2016-08-24 09:30:00,22.9,22.99,22.78,22.96,6145.0,22.9,22.99,22.78,22.96,6145.0
2016-08-24 10:00:00,22.93,22.94,22.84,22.87,3875.0,22.93,22.94,22.84,22.87,3875.0
2016-08-24 10:30:00,22.86,22.86,22.78,22.85,11497.0,22.86,22.86,22.78,22.85,11497.0
2016-08-24 11:00:00,22.84,23.01,22.84,22.99,17863.0,22.84,23.01,22.84,22.99,17863.0
2016-08-24 11:30:00,22.98,23.02,22.96,23.0,20166.0,22.98,23.02,22.96,23.0,20166.0
2016-08-24 12:00:00,22.97,23.0,22.95,22.95,8875.0,22.97,23.0,22.95,22.95,8875.0
2016-08-24 12:30:00,22.95,22.97,22.95,22.95,9050.0,22.95,22.97,22.95,22.95,9050.0
2016-08-24 13:00:00,22.95,23.0,22.87,22.88,28423.0,22.95,23.0,22.87,22.88,28423.0
2016-08-24 13:30:00,22.87,22.89,22.83,22.83,27519.0,22.87,22.89,22.83,22.83,27519.0
2016-08-24 14:00:00,22.83,22.83,22.64,22.65,10624.0,22.83,22.83,22.64,22.65,10624.0
2016-08-24 14:30:00,22.64,22.64,22.54,22.56,8396.0,22.64,22.64,22.54,22.56,8396.0
2016-08-24 15:00:00,22.56,22.56,22.42,22.43,22885.0,22.56,22.56,22.42,22.43,22885.0
2016-08-24 15:30:00,22.44,22.5,22.4,22.44,66754.0,22.44,22.5,22.4,22.44,66754.0
2016-08-25 09:30:00,22.36,22.55,22.35,22.48,12191.0,22.36,22.55,22.35,22.48,12191.0
2016-08-25 10:00:00,22.46,22.64,22.45,22.63,13995.0,22.46,22.64,22.45,22.63,13995.0
2016-08-25 10:30:00,22.64,22.65,22.55,22.62,10674.0,22.64,22.65,22.55,22.62,10674.0
2016-08-25 11:00:00,22.62,22.75,22.62,22.71,15529.0,22.62,22.75,22.62,22.71,15529.0
2016-08-25 11:30:00,22.72,22.74,22.68,22.73,13365.0,22.72,22.74,22.68,22.73,13365.0
2016-08-25 12:00:00,22.73,22.74,22.64,22.71,15271.0,22.73,22.74,22.64,22.71,15271.0
2016-08-25 12:30:00,22.72,22.77,22.71,22.75,12470.0,22.72,22.77,22.71,22.75,12470.0
2016-08-25 13:00:00,22.76,22.76,22.72,22.75,11816.0,22.76,22.76,22.72,22.75,11816.0
2016-08-25 13:30:00,22.75,22.76,22.66,22.67,14061.0,22.75,22.76,22.66,22.67,14061.0
2016-08-25 14:00:00,22.67,22.68,22.63,22.65,15025.0,22.67,22.68,22.63,22.65,15025.0
2016-08-25 14:30:00,22.65,22.68,22.57,22.57,15365.0,22.65,22.68,22.57,22.57,15365.0
2016-08-25 15:00:00,22.59,22.6,22.55,22.59,15682.0,22.59,22.6,22.55,22.59,15682.0
2016-08-25 15:30:00,22.58,22.6,22.57,22.59,46093.0,22.58,22.6,22.57,22.59,46093.0
2016-08-26 09:30:00,22.75,22.75,22.52,22.55,12878.0,22.75,22.75,22.52,22.55,12878.0
2016-08-26 10:00:00,22.55,22.72,22.5,22.71,11251.0,22.55,22.72,22.5,22.71,11251.0
2016-08-26 10:30:00,22.71,22.72,22.6,22.67,13457.0,22.71,22.72,22.6,22.67,13457.0
2016-08-26 11:00:00,22.66,22.73,22.66,22.7,6126.0,22.66,22.73,22.66,22.7,6126.0
2016-08-26 11:30:00,22.69,22.7,22.57,22.6,10395.0,22.69,22.7,22.57,22.6,10395.0
2016-08-26 12:00:00,22.57,22.57,22.51,22.55,7990.0,22.57,22.57,22.51,22.55,7990.0
2016-08-26 12:30:00,22.55,22.59,22.51,22.54,6802.0,22.55,22.59,22.51,22.54,6802.0
2016-08-26 13:00:00,22.54,22.54,22.51,22.54,5300.0,22.54,22.54,22.51,22.54,5300.0
2016-08-26 13:30:00,22.54,22.54,22.5,22.5,8115.0,22.54,22.54,22.5,22.5,8115.0
2016-08-26 14:00:00,22.5,22.54,22.5,22.5,10428.0,22.5,22.54,22.5,22.5,10428.0
2016-08-26 14:30:00,22.5,22.61,22.49,22.61,12274.0,22.5,22.61,22.49,22.61,12274.0
2016-08-26 15:00:00,22.61,22.66,22.58,22.65,14072.0,22.61,22.66,22.58,22.65,14072.0
2016-08-26 15:30:00,22.65,22.74,22.64,22.73,50185.0,22.65,22.74,22.64,22.73,50185.0
2016-08-29 09:30:00,22.62,22.9,22.62,22.8,17009.0,22.62,22.9,22.62,22.8,17009.0
2016-08-29 10:00:00,22.8,23.0,22.79,22.95,15940.0,22.8,23.0,22.79,22.95,15940.0
2016-08-29 10:30:00,22.93,22.94,22.9,22.93,5299.0,22.93,22.94,22.9,22.93,5299.0
2016-08-29 11:00:00,22.94,22.98,22.92,22.98,6335.0,22.94,22.98,22.92,22.98,6335.0
2016-08-29 11:30:00,22.98,23.07,22.98,23.03,10380.0,22.98,23.07,22.98,23.03,10380.0
2016-08-29 12:00:00,23.02,23.03,23.0,23.03,6436.0,23.02,23.03,23.0,23.03,6436.0
2016-08-29 12:30:00,23.02,23.07,23.02,23.06,3922.0,23.02,23.07,23.02,23.06,3922.0
2016-08-29 13:00:00,23.06,23.07,23.05,23.06,1825.0,23.06,23.07,23.05,23.06,1825.0
2016-08-29 13:30:00,23.07,23.14,23.06,23.11,11061.0,23.07,23.14,23.06,23.11,11061.0
2016-08-29 14:00:00,23.1,23.12,23.1,23.1,6416.0,23.1,23.12,23.1,23.1,6416.0
2016-08-29 14:30:00,23.1,23.14,23.1,23.14,38946.0,23.1,23.14,23.1,23.14,38946.0
2016-08-29 15:00:00,23.14,23.14,23.07,23.08,14463.0,23.14,23.14,23.07,23.08,14463.0
2016-08-29 15:30:00,23.08,23.08,22.98,23.04,62016.0,23.08,23.08,22.98,23.04,62016.0
2016-08-30 09:30:00,22.99,23.18,22.99,23.18,4643.0,22.99,23.18,22.99,23.18,4643.0
2016-08-30 10:00:00,23.17,23.3,23.11,23.3,9234.0,23.17,23.3,23.11,23.3,9234.0
2016-08-30 10:30:00,23.3,23.39,23.25,23.33,21755.0,23.3,23.39,23.25,23.33,21755.0
2016-08-30 11:00:00,23.32,23.36,23.31,23.34,8672.0,23.32,23.36,23.31,23.34,8672.0
2016-08-30 11:30:00,23.35,23.38,23.31,23.34,5000.0,23.35,23.38,23.31,23.34,5000.0
2016-08-30 12:00:00,23.35,23.37,23.33,23.35,5512.0,23.35,23.37,23.33,23.35,5512.0
2016-08-30 12:30:00,23.32,23.33,23.25,23.25,4100.0,23.32,23.33,23.25,23.25,4100.0
2016-08-30 13:00:00,23.25,23.31,23.25,23.31,10334.0,23.25,23.31,23.25,23.31,10334.0
2016-08-30 13:30:00,23.31,23.33,23.16,23.17,109754.0,23.31,23.33,23.16,23.17,109754.0
2016-08-30 14:00:00,23.2,23.35,23.18,23.27,62156.0,23.2,23.35,23.18,23.27,62156.0
2016-08-30 14:30:00,23.27,23.29,23.24,23.25,14419.0,23.27,23.29,23.24,23.25,14419.0
2016-08-30 15:00:00,23.25,23.25,23.09,23.12,79859.0,23.25,23.25,23.09,23.12,79859.0
2016-08-30 15:30:00,23.12,23.14,23.06,23.07,118226.0,23.12,23.14,23.06,23.07,118226.0
2016-08-31 09:30:00,23.04,23.07,22.95,23.01,14507.0,23.04,23.07,22.95,23.01,14507.0
2016-08-31 10:00:00,22.99,23.13,22.98,23.13,11526.0,22.99,23.13,22.98,23.13,11526.0
2016-08-31 10:30:00,23.1,23.22,23.05,23.16,18875.0,23.1,23.22,23.05,23.16,18875.0
2016-08-31 11:00:00,23.17,23.2,23.08,23.19,13640.0,23.17,23.2,23.08,23.19,13640.0
2016-08-31 11:30:00,23.19,23.24,23.08,23.1,17366.0,23.19,23.24,23.08,23.1,17366.0
2016-08-31 12:00:00,23.1,23.14,23.08,23.1,17147.0,23.1,23.14,23.08,23.1,17147.0
2016-08-31 12:30:00,23.09,23.09,23.03,23.05,21089.0,23.09,23.09,23.03,23.05,21089.0
2016-08-31 13:00:00,23.05,23.08,23.03,23.08,19620.0,23.05,23.08,23.03,23.08,19620.0
2016-08-31 13:30:00,23.07,23.21,23.07,23.19,12920.0,23.07,23.21,23.07,23.19,12920.0
2016-08-31 14:00:00,23.2,23.27,23.18,23.27,11283.0,23.2,23.27,23.18,23.27,11283.0
2016-08-31 14:30:00,23.24,23.27,23.16,23.19,17913.0,23.24,23.27,23.16,23.19,17913.0
2016-08-31 15:00:00,23.18,23.26,23.17,23.26,19225.0,23.18,23.26,23.17,23.26,19225.0
2016-08-31 15:30:00,23.26,23.29,23.19,23.22,127416.0,23.26,23.29,23.19,23.22,127416.0
2016-09-01 09:30:00,23.22,23.25,23.06,23.11,15345.0,23.22,23.25,23.06,23.11,15345.0
2016-09-01 10:00:00,23.12,23.12,23.06,23.07,20059.0,23.12,23.12,23.06,23.07,20059.0
2016-09-01 10:30:00,23.06,23.12,22.99,23.09,18759.0,23.06,23.12,22.99,23.09,18759.0
2016-09-01 11:00:00,23.1,23.23,23.06,23.22,12180.0,23.1,23.23,23.06,23.22,12180.0
2016-09-01 11:30:00,23.23,23.34,23.21,23.33,23887.0,23.23,23.34,23.21,23.33,23887.0
2016-09-01 12:00:00,23.34,23.47,23.3,23.47,22568.0,23.34,23.47,23.3,23.47,22568.0
2016-09-01 12:30:00,23.46,23.51,23.46,23.46,22885.0,23.46,23.51,23.46,23.46,22885.0
2016-09-01 13:00:00,23.47,23.57,23.47,23.5,41120.0,23.47,23.57,23.47,23.5,41120.0
2016-09-01 13:30:00,23.51,23.53,23.34,23.4,29875.0,23.51,23.53,23.34,23.4,29875.0
2016-09-01 14:00:00,23.39,23.4,23.36,23.39,15605.0,23.39,23.4,23.36,23.39,15605.0
2016-09-01 14:30:00,23.4,23.42,23.38,23.39,17846.0,23.4,23.42,23.38,23.39,17846.0
2016-09-01 15:00:00,23.4,23.4,23.34,23.35,23228.0,23.4,23.4,23.34,23.35,23228.0
2016-09-01 15:30:00,23.35,23.47,23.34,23.45,76844.0,23.35,23.47,23.34,23.45,76844.0
2016-09-02 09:30:00,23.66,23.77,23.54,23.67,36121.0,23.66,23.77,23.54,23.67,36121.0
2016-09-02 10:00:00,23.67,23.7,23.53,23.64,40163.0,23.67,23.7,23.53,23.64,40163.0
2016-09-02 10:30:00,23.63,23.68,23.6,23.62,51621.0,23.63,23.68,23.6,23.62,51621.0
2016-09-02 11:00:00,23.62,23.87,23.61,23.77,39191.0,23.62,23.87,23.61,23.77,39191.0
2016-09-02 11:30:00,23.77,23.8,23.65,23.66,33760.0,23.77,23.8,23.65,23.66,33760.0
2016-09-02 12:00:00,23.66,23.67,23.56,23.58,26209.0,23.66,23.67,23.56,23.58,26209.0
2016-09-02 12:30:00,23.57,23.72,23.56,23.71,34594.0,23.57,23.72,23.56,23.71,34594.0
2016-09-02 13:00:00,23.71,23.83,23.71,23.83,34359.0,23.71,23.83,23.71,23.83,34359.0
2016-09-02 13:30:00,23.83,23.84,23.6,23.64,176307.0,23.83,23.84,23.6,23.64,176307.0
2016-09-02 14:00:00,23.63,23.77,23.62,23.73,50388.0,23.63,23.77,23.62,23.73,50388.0
2016-09-02 14:30:00,23.74,23.9,23.73,23.9,42620.0,23.74,23.9,23.73,23.9,42620.0
2016-09-02 15:00:00,23.88,24.0,23.88,23.94,97063.0,23.88,24.0,23.88,23.94,97063.0
2016-09-02 15:30:00,23.93,24.0,23.91,23.96,109721.0,23.93,24.0,23.91,23.96,109721.0
2016-09-06 09:30:00,23.96,24.18,23.82,24.18,19185.0,23.96,24.18,23.82,24.18,19185.0
2016-09-06 10:00:00,24.18,24.2,24.02,24.11,19551.0,24.18,24.2,24.02,24.11,19551.0
2016-09-06 10:30:00,24.11,24.2,24.09,24.19,15848.0,24.11,24.2,24.09,24.19,15848.0
2016-09-06 11:00:00,24.2,24.2,24.13,24.19,13571.0,24.2,24.2,24.13,24.19,13571.0
2016-09-06 11:30:00,24.19,24.25,24.13,24.25,26969.0,24.19,24.25,24.13,24.25,26969.0
2016-09-06 12:00:00,24.25,24.29,24.2,24.23,18894.0,24.25,24.29,24.2,24.23,18894.0
2016-09-06 12:30:00,24.23,24.29,24.2,24.23,15691.0,24.23,24.29,24.2,24.23,15691.0
2016-09-06 13:00:00,24.24,24.27,24.22,24.26,25102.0,24.24,24.27,24.22,24.26,25102.0
2016-09-06 13:30:00,24.26,24.28,24.24,24.26,16724.0,24.26,24.28,24.24,24.26,16724.0
2016-09-06 14:00:00,24.25,24.27,24.21,24.21,16193.0,24.25,24.27,24.21,24.21,16193.0
2016-09-06 14:30:00,24.22,24.27,24.22,24.27,22779.0,24.22,24.27,24.22,24.27,22779.0
2016-09-06 15:00:00,24.27,24.27,24.24,24.25,18564.0,24.27,24.27,24.24,24.25,18564.0
2016-09-06 15:30:00,24.25,24.26,24.2,24.25,79739.0,24.25,24.26,24.2,24.25,79739.0
2016-09-07 09:30:00,24.22,24.46,24.22,24.45,19096.0,24.22,24.46,24.22,24.45,19096.0
2016-09-07 10:00:00,24.46,24.48,24.43,24.47,21405.0,24.46,24.48,24.43,24.47,21405.0
2016-09-07 10:30:00,24.48,24.48,24.36,24.36,20852.0,24.48,24.48,24.36,24.36,20852.0
2016-09-07 11:00:00,24.37,24.41,24.28,24.29,80867.0,24.37,24.41,24.28,24.29,80867.0
2016-09-07 11:30:00,24.3,24.34,24.28,24.3,46764.0,24.3,24.34,24.28,24.3,46764.0
2016-09-07 12:00:00,24.3,24.3,24.23,24.25,86466.0,24.3,24.3,24.23,24.25,86466.0
2016-09-07 12:30:00,24.25,24.26,24.19,24.21,16730.0,24.25,24.26,24.19,24.21,16730.0
2016-09-07 13:00:00,24.22,24.23,24.14,24.15,37843.0,24.22,24.23,24.14,24.15,37843.0
2016-09-07 13:30:00,24.15,24.18,24.15,24.18,9820.0,24.15,24.18,24.15,24.18,9820.0
2016-09-07 14:00:00,24.18,24.19,24.16,24.17,26385.0,24.18,24.19,24.16,24.17,26385.0
2016-09-07 14:30:00,24.17,24.17,24.15,24.16,9172.0,24.17,24.17,24.15,24.16,9172.0
2016-09-07 15:00:00,24.16,24.18,24.15,24.17,18464.0,24.16,24.18,24.15,24.17,18464.0
2016-09-07 15:30:00,24.17,24.18,24.14,24.16,73806.0,24.17,24.18,24.14,24.16,73806.0
2016-09-08 09:30:00,24.15,24.34,24.15,24.19,54800.0,24.15,24.34,24.15,24.19,54800.0
2016-09-08 10:00:00,24.17,24.2,24.02,24.2,49157.0,24.17,24.2,24.02,24.2,49157.0
2016-09-08 10:30:00,24.21,24.25,24.17,24.19,37066.0,24.21,24.25,24.17,24.19,37066.0
2016-09-08 11:00:00,24.2,24.23,24.1,24.15,28123.0,24.2,24.23,24.1,24.15,28123.0
2016-09-08 11:30:00,24.16,24.26,24.16,24.17,38621.0,24.16,24.26,24.16,24.17,38621.0
2016-09-08 12:00:00,24.17,24.29,24.14,24.25,91424.0,24.17,24.29,24.14,24.25,91424.0
2016-09-08 12:30:00,24.26,24.26,24.14,24.19,103393.0,24.26,24.26,24.14,24.19,103393.0
2016-09-08 13:00:00,24.18,24.22,24.13,24.22,209006.0,24.18,24.22,24.13,24.22,209006.0
2016-09-08 13:30:00,24.22,24.27,24.17,24.25,58660.0,24.22,24.27,24.17,24.25,58660.0
2016-09-08 14:00:00,24.26,24.34,24.25,24.28,31205.0,24.26,24.34,24.25,24.28,31205.0
2016-09-08 14:30:00,24.29,24.31,24.24,24.25,20095.0,24.29,24.31,24.24,24.25,20095.0
2016-09-08 15:00:00,24.24,24.32,24.22,24.3,46705.0,24.24,24.32,24.22,24.3,46705.0
2016-09-08 15:30:00,24.3,24.36,24.26,24.28,128369.0,24.3,24.36,24.26,24.28,128369.0
2016-09-09 09:30:00,24.1,24.21,23.84,23.89,27626.0,24.1,24.21,23.84,23.89,27626.0
2016-09-09 10:00:00,23.92,23.96,23.86,23.88,27068.0,23.92,23.96,23.86,23.88,27068.0
2016-09-09 10:30:00,23.88,23.88,23.57,23.58,30817.0,23.88,23.88,23.57,23.58,30817.0
2016-09-09 11:00:00,23.59,23.59,23.41,23.55,40817.0,23.59,23.59,23.41,23.55,40817.0
2016-09-09 11:30:00,23.54,23.54,23.29,23.3,41103.0,23.54,23.54,23.29,23.3,41103.0
2016-09-09 12:00:00,23.31,23.32,23.17,23.2,55565.0,23.31,23.32,23.17,23.2,55565.0
2016-09-09 12:30:00,23.2,23.22,23.08,23.08,35362.0,23.2,23.22,23.08,23.08,35362.0
2016-09-09 13:00:00,23.08,23.11,22.99,22.99,48543.0,23.08,23.11,22.99,22.99,48543.0
2016-09-09 13:30:00,22.98,23.01,22.84,22.93,44127.0,22.98,23.01,22.84,22.93,44127.0
2016-09-09 14:00:00,22.94,23.0,22.88,22.96,72596.0,22.94,23.0,22.88,22.96,72596.0
2016-09-09 14:30:00,22.96,22.96,22.87,22.87,58748.0,22.96,22.96,22.87,22.87,58748.0
2016-09-09 15:00:00,22.88,22.94,22.85,22.93,111082.0,22.88,22.94,22.85,22.93,111082.0
2016-09-09 15:30:00,22.93,22.95,22.85,22.9,265536.0,22.93,22.95,22.85,22.9,265536.0
2016-09-12 09:30:00,22.78,23.12,22.67,23.02,37065.0,22.78,23.12,22.67,23.02,37065.0
2016-09-12 10:00:00,23.06,23.09,22.99,23.05,26777.0,23.06,23.09,22.99,23.05,26777.0
2016-09-12 10:30:00,23.05,23.05,22.95,22.99,20685.0,23.05,23.05,22.95,22.99,20685.0
2016-09-12 11:00:00,22.98,23.06,22.98,23.04,39757.0,22.98,23.06,22.98,23.04,39757.0
2016-09-12 11:30:00,23.05,23.18,23.02,23.13,23280.0,23.05,23.18,23.02,23.13,23280.0
2016-09-12 12:00:00,23.13,23.16,23.09,23.11,14942.0,23.13,23.16,23.09,23.11,14942.0
2016-09-12 12:30:00,23.1,23.12,23.07,23.09,22875.0,23.1,23.12,23.07,23.09,22875.0
2016-09-12 13:00:00,23.09,23.16,22.91,22.94,56012.0,23.09,23.16,22.91,22.94,56012.0
2016-09-12 13:30:00,22.93,23.03,22.9,22.99,37081.0,22.93,23.03,22.9,22.99,37081.0
2016-09-12 14:00:00,23.0,23.19,22.99,23.06,47345.0,23.0,23.19,22.99,23.06,47345.0
2016-09-12 14:30:00,23.07,23.13,23.07,23.11,22652.0,23.07,23.13,23.07,23.11,22652.0
2016-09-12 15:00:00,23.11,23.15,23.06,23.08,29879.0,23.11,23.15,23.06,23.08,29879.0
2016-09-12 15:30:00,23.07,23.2,23.06,23.2,80897.0,23.07,23.2,23.06,23.2,80897.0
2016-09-13 09:30:00,23.07,23.07,22.88,22.88,28586.0,23.07,23.07,22.88,22.88,28586.0
2016-09-13 10:00:00,22.87,22.92,22.82,22.87,27679.0,22.87,22.92,22.82,22.87,27679.0
2016-09-13 10:30:00,22.86,22.91,22.8,22.82,20501.0,22.86,22.91,22.8,22.82,20501.0
2016-09-13 11:00:00,22.84,22.84,22.71,22.71,24725.0,22.84,22.84,22.71,22.71,24725.0
2016-09-13 11:30:00,22.73,22.73,22.64,22.68,25181.0,22.73,22.73,22.64,22.68,25181.0
2016-09-13 12:00:00,22.7,22.7,22.64,22.65,25153.0,22.7,22.7,22.64,22.65,25153.0
2016-09-13 12:30:00,22.64,22.64,22.53,22.53,18557.0,22.64,22.64,22.53,22.53,18557.0
2016-09-13 13:00:00,22.54,22.76,22.53,22.75,30847.0,22.54,22.76,22.53,22.75,30847.0
2016-09-13 13:30:00,22.76,22.8,22.58,22.6,32609.0,22.76,22.8,22.58,22.6,32609.0
2016-09-13 14:00:00,22.59,22.66,22.59,22.63,23083.0,22.59,22.66,22.59,22.63,23083.0
2016-09-13 14:30:00,22.63,22.7,22.61,22.67,27048.0,22.63,22.7,22.61,22.67,27048.0
2016-09-13 15:00:00,22.66,22.73,22.6,22.73,46379.0,22.66,22.73,22.6,22.73,46379.0
2016-09-13 15:30:00,22.73,22.74,22.64,22.65,124123.0,22.73,22.74,22.64,22.65,124123.0
2016-09-14 09:30:00,22.75,22.77,22.57,22.6,12176.0,22.75,22.77,22.57,22.6,12176.0
2016-09-14 10:00:00,22.57,22.6,22.43,22.45,82506.0,22.57,22.6,22.43,22.45,82506.0
2016-09-14 10:30:00,22.48,22.5,22.0,22.31,105339.0,22.48,22.5,22.0,22.31,105339.0
2016-09-14 11:00:00,22.3,22.4,22.27,22.37,26606.0,22.3,22.4,22.27,22.37,26606.0
2016-09-14 11:30:00,22.37,22.41,22.3,22.3,41063.0,22.37,22.41,22.3,22.3,41063.0
2016-09-14 12:00:00,22.3,22.32,22.27,22.3,83625.0,22.3,22.32,22.27,22.3,83625.0
2016-09-14 12:30:00,22.3,22.3,22.26,22.27,26970.0,22.3,22.3,22.26,22.27,26970.0
2016-09-14 13:00:00,22.27,22.29,22.22,22.22,16272.0,22.27,22.29,22.22,22.22,16272.0
2016-09-14 13:30:00,22.21,22.24,22.09,22.24,45145.0,22.21,22.24,22.09,22.24,45145.0
2016-09-14 14:00:00,22.23,22.45,22.21,22.43,52322.0,22.23,22.45,22.21,22.43,52322.0
2016-09-14 14:30:00,22.43,22.51,22.28,22.33,168253.0,22.43,22.51,22.28,22.33,168253.0
2016-09-14 15:00:00,22.34,22.35,22.1,22.13,124474.0,22.34,22.35,22.1,22.13,124474.0
2016-09-14 15:30:00,22.13,22.33,22.1,22.21,332877.0,22.13,22.33,22.1,22.21,332877.0
2016-09-15 09:30:00,22.25,22.47,22.25,22.32,48018.0,22.25,22.47,22.25,22.32,48018.0
2016-09-15 10:00:00,22.32,22.47,22.28,22.4,56543.0,22.32,22.47,22.28,22.4,56543.0
2016-09-15 10:30:00,22.4,22.46,22.4,22.43,29384.0,22.4,22.46,22.4,22.43,29384.0
2016-09-15 11:00:00,22.43,22.52,22.4,22.5,57322.0,22.43,22.52,22.4,22.5,57322.0
2016-09-15 11:30:00,22.51,22.52,22.46,22.46,38682.0,22.51,22.52,22.46,22.46,38682.0
2016-09-15 12:00:00,22.47,22.58,22.46,22.51,50316.0,22.47,22.58,22.46,22.51,50316.0
2016-09-15 12:30:00,22.51,22.55,22.48,22.5,41151.0,22.51,22.55,22.48,22.5,41151.0
2016-09-15 13:00:00,22.49,22.55,22.48,22.5,43336.0,22.49,22.55,22.48,22.5,43336.0
2016-09-15 13:30:00,22.51,22.66,22.51,22.66,39633.0,22.51,22.66,22.51,22.66,39633.0
2016-09-15 14:00:00,22.66,22.78,22.65,22.75,27431.0,22.66,22.78,22.65,22.75,27431.0
2016-09-15 14:30:00,22.74,22.74,22.66,22.72,33934.0,22.74,22.74,22.66,22.72,33934.0
2016-09-15 15:00:00,22.73,22.73,22.65,22.68,26254.0,22.73,22.73,22.65,22.68,26254.0
2016-09-15 15:30:00,22.68,22.7,22.58,22.66,156436.0,22.68,22.7,22.58,22.66,156436.0
2016-09-16 09:30:00,22.67,22.68,22.36,22.4,191031.0,22.67,22.68,22.36,22.4,191031.0
2016-09-16 10:00:00,22.43,22.49,22.37,22.46,51915.0,22.43,22.49,22.37,22.46,51915.0
2016-09-16 10:30:00,22.46,22.52,22.3,22.3,79522.0,22.46,22.52,22.3,22.3,79522.0
2016-09-16 11:00:00,22.31,22.44,22.22,22.32,95165.0,22.31,22.44,22.22,22.32,95165.0
2016-09-16 11:30:00,22.33,22.46,22.17,22.37,140247.0,22.33,22.46,22.17,22.37,140247.0
2016-09-16 12:00:00,22.37,22.47,22.37,22.39,46709.0,22.37,22.47,22.37,22.39,46709.0
2016-09-16 12:30:00,22.39,22.43,22.32,22.42,75567.0,22.39,22.43,22.32,22.42,75567.0
2016-09-16 13:00:00,22.42,22.46,22.4,22.46,77778.0,22.42,22.46,22.4,22.46,77778.0
2016-09-16 13:30:00,22.46,22.5,22.38,22.43,54665.0,22.46,22.5,22.38,22.43,54665.0
2016-09-16 14:00:00,22.43,22.47,22.4,22.42,30528.0,22.43,22.47,22.4,22.42,30528.0
2016-09-16 14:30:00,22.43,22.46,22.39,22.39,38202.0,22.43,22.46,22.39,22.39,38202.0
2016-09-16 15:00:00,22.4,22.47,22.39,22.41,48719.0,22.4,22.47,22.39,22.41,48719.0
2016-09-16 15:30:00,22.41,22.45,22.34,22.35,218198.0,22.41,22.45,22.34,22.35,218198.0
2016-09-19 09:30:00,22.37,22.56,22.36,22.52,40492.0,22.37,22.56,22.36,22.52,40492.0
2016-09-19 10:00:00,22.52,22.6,22.49,22.57,62797.0,22.52,22.6,22.49,22.57,62797.0
2016-09-19 10:30:00,22.58,22.65,22.53,22.57,59272.0,22.58,22.65,22.53,22.57,59272.0
2016-09-19 11:00:00,22.58,22.6,22.45,22.49,54985.0,22.58,22.6,22.45,22.49,54985.0
2016-09-19 11:30:00,22.5,22.53,22.47,22.51,39363.0,22.5,22.53,22.47,22.51,39363.0
2016-09-19 12:00:00,22.52,22.56,22.44,22.49,26637.0,22.52,22.56,22.44,22.49,26637.0
2016-09-19 12:30:00,22.49,22.5,22.42,22.43,19486.0,22.49,22.5,22.42,22.43,19486.0
2016-09-19 13:00:00,22.43,22.43,22.38,22.39,31901.0,22.43,22.43,22.38,22.39,31901.0
2016-09-19 13:30:00,22.39,22.41,22.36,22.41,29573.0,22.39,22.41,22.36,22.41,29573.0
2016-09-19 14:00:00,22.4,22.46,22.4,22.43,21934.0,22.4,22.46,22.4,22.43,21934.0
2016-09-19 14:30:00,22.43,22.47,22.42,22.46,22082.0,22.43,22.47,22.42,22.46,22082.0
2016-09-19 15:00:00,22.45,22.48,22.35,22.37,26712.0,22.45,22.48,22.35,22.37,26712.0
2016-09-19 15:30:00,22.38,22.41,22.34,22.37,94565.0,22.38,22.41,22.34,22.37,94565.0
2016-09-20 09:30:00,22.59,22.59,22.38,22.55,19123.0,22.59,22.59,22.38,22.55,19123.0
2016-09-20 10:00:00,22.57,22.6,22.5,22.54,19556.0,22.57,22.6,22.5,22.54,19556.0
2016-09-20 10:30:00,22.54,22.57,22.41,22.42,41071.0,22.54,22.57,22.41,22.42,41071.0
2016-09-20 11:00:00,22.42,22.45,22.37,22.39,27712.0,22.42,22.45,22.37,22.39,27712.0
2016-09-20 11:30:00,22.4,22.41,22.33,22.34,21120.0,22.4,22.41,22.33,22.34,21120.0
2016-09-20 12:00:00,22.35,22.38,22.22,22.24,51336.0,22.35,22.38,22.22,22.24,51336.0
2016-09-20 12:30:00,22.25,22.28,22.22,22.23,40484.0,22.25,22.28,22.22,22.23,40484.0
2016-09-20 13:00:00,22.22,22.25,22.21,22.22,11331.0,22.22,22.25,22.21,22.22,11331.0
2016-09-20 13:30:00,22.22,22.25,22.07,22.21,45766.0,22.22,22.25,22.07,22.21,45766.0
2016-09-20 14:00:00,22.2,22.25,22.2,22.22,28588.0,22.2,22.25,22.2,22.22,28588.0
2016-09-20 14:30:00,22.22,22.26,22.2,22.25,20773.0,22.22,22.26,22.2,22.25,20773.0
2016-09-20 15:00:00,22.25,22.28,22.21,22.24,39579.0,22.25,22.28,22.21,22.24,39579.0
2016-09-20 15:30:00,22.24,22.27,22.2,22.21,94550.0,22.24,22.27,22.2,22.21,94550.0
2016-09-21 09:30:00,22.34,22.43,22.29,22.42,13662.0,22.34,22.43,22.29,22.42,13662.0
2016-09-21 10:00:00,22.46,22.46,22.35,22.38,15179.0,22.46,22.46,22.35,22.38,15179.0
2016-09-21 10:30:00,22.4,22.44,22.36,22.37,12003.0,22.4,22.44,22.36,22.37,12003.0
2016-09-21 11:00:00,22.37,22.39,22.33,22.34,15080.0,22.37,22.39,22.33,22.34,15080.0
2016-09-21 11:30:00,22.34,22.36,22.26,22.27,7333.0,22.34,22.36,22.26,22.27,7333.0
2016-09-21 12:00:00,22.28,22.28,22.17,22.18,7786.0,22.28,22.28,22.17,22.18,7786.0
2016-09-21 12:30:00,22.18,22.32,22.16,22.32,12580.0,22.18,22.32,22.16,22.32,12580.0
2016-09-21 13:00:00,22.32,22.39,22.29,22.35,23346.0,22.32,22.39,22.29,22.35,23346.0
2016-09-21 13:30:00,22.37,22.37,22.26,22.26,15574.0,22.37,22.37,22.26,22.26,15574.0
2016-09-21 14:00:00,22.24,22.43,22.23,22.33,20879.0,22.24,22.43,22.23,22.33,20879.0
2016-09-21 14:30:00,22.3,22.42,22.3,22.4,20362.0,22.3,22.42,22.3,22.4,20362.0
2016-09-21 15:00:00,22.4,22.46,22.39,22.45,49609.0,22.4,22.46,22.39,22.45,49609.0
2016-09-21 15:30:00,22.44,22.53,22.43,22.47,94802.0,22.44,22.53,22.43,22.47,94802.0
2016-09-22 09:30:00,22.61,22.67,22.55,22.59,20159.0,22.61,22.67,22.55,22.59,20159.0
2016-09-22 10:00:00,22.59,22.65,22.57,22.63,12763.0,22.59,22.65,22.57,22.63,12763.0
2016-09-22 10:30:00,22.64,22.69,22.64,22.69,14257.0,22.64,22.69,22.64,22.69,14257.0
2016-09-22 11:00:00,22.69,22.71,22.66,22.67,11383.0,22.69,22.71,22.66,22.67,11383.0
2016-09-22 11:30:00,22.68,22.75,22.68,22.75,9828.0,22.68,22.75,22.68,22.75,9828.0
2016-09-22 12:00:00,22.77,22.85,22.77,22.83,26262.0,22.77,22.85,22.77,22.83,26262.0
2016-09-22 12:30:00,22.84,22.95,22.83,22.95,51306.0,22.84,22.95,22.83,22.95,51306.0
2016-09-22 13:00:00,22.95,22.98,22.9,22.9,45509.0,22.95,22.98,22.9,22.9,45509.0
2016-09-22 13:30:00,22.9,22.93,22.79,22.81,72381.0,22.9,22.93,22.79,22.81,72381.0
2016-09-22 14:00:00,22.8,22.83,22.71,22.78,23271.0,22.8,22.83,22.71,22.78,23271.0
2016-09-22 14:30:00,22.78,22.81,22.75,22.8,22293.0,22.78,22.81,22.75,22.8,22293.0
2016-09-22 15:00:00,22.8,22.81,22.78,22.81,22173.0,22.8,22.81,22.78,22.81,22173.0
2016-09-22 15:30:00,22.81,22.84,22.77,22.8,86717.0,22.81,22.84,22.77,22.8,86717.0
2016-09-23 09:30:00,22.82,22.93,22.79,22.85,8266.0,22.82,22.93,22.79,22.85,8266.0
2016-09-23 10:00:00,22.84,22.87,22.7,22.71,22288.0,22.84,22.87,22.7,22.71,22288.0
2016-09-23 10:30:00,22.71,22.73,22.65,22.72,11457.0,22.71,22.73,22.65,22.72,11457.0
2016-09-23 11:00:00,22.73,22.75,22.67,22.7,7561.0,22.73,22.75,22.67,22.7,7561.0
2016-09-23 11:30:00,22.68,22.73,22.65,22.67,6374.0,22.68,22.73,22.65,22.67,6374.0
2016-09-23 12:00:00,22.67,22.71,22.67,22.71,6700.0,22.67,22.71,22.67,22.71,6700.0
2016-09-23 12:30:00,22.7,22.72,22.64,22.64,6627.0,22.7,22.72,22.64,22.64,6627.0
2016-09-23 13:00:00,22.63,22.67,22.61,22.66,8832.0,22.63,22.67,22.61,22.66,8832.0
2016-09-23 13:30:00,22.66,22.66,22.62,22.63,7574.0,22.66,22.66,22.62,22.63,7574.0
2016-09-23 14:00:00,22.63,22.7,22.63,22.65,13443.0,22.63,22.7,22.63,22.65,13443.0
2016-09-23 14:30:00,22.66,22.69,22.64,22.64,6596.0,22.66,22.69,22.64,22.64,6596.0
2016-09-23 15:00:00,22.64,22.66,22.61,22.63,12748.0,22.64,22.66,22.61,22.63,12748.0
2016-09-23 15:30:00,22.64,22.66,22.57,22.57,90370.0,22.64,22.66,22.57,22.57,90370.0
2016-09-26 09:30:00,22.53,22.54,22.32,22.34,12716.0,22.53,22.54,22.32,22.34,12716.0
2016-09-26 10:00:00,22.35,22.45,22.29,22.45,14500.0,22.35,22.45,22.29,22.45,14500.0
2016-09-26 10:30:00,22.45,22.46,22.37,22.38,9931.0,22.45,22.46,22.37,22.38,9931.0
2016-09-26 11:00:00,22.37,22.37,22.31,22.35,9615.0,22.37,22.37,22.31,22.35,9615.0
2016-09-26 11:30:00,22.35,22.42,22.29,22.36,29541.0,22.35,22.42,22.29,22.36,29541.0
2016-09-26 12:00:00,22.36,22.41,22.34,22.39,4730.0,22.36,22.41,22.34,22.39,4730.0
2016-09-26 12:30:00,22.41,22.47,22.41,22.46,7165.0,22.41,22.47,22.41,22.46,7165.0
2016-09-26 13:00:00,22.45,22.45,22.37,22.37,6743.0,22.45,22.45,22.37,22.37,6743.0
2016-09-26 13:30:00,22.36,22.37,22.31,22.34,9386.0,22.36,22.37,22.31,22.34,9386.0
2016-09-26 14:00:00,22.34,22.39,22.31,22.37,19922.0,22.34,22.39,22.31,22.37,19922.0
2016-09-26 14:30:00,22.38,22.39,22.33,22.35,23167.0,22.38,22.39,22.33,22.35,23167.0
2016-09-26 15:00:00,22.35,22.35,22.28,22.31,15298.0,22.35,22.35,22.28,22.31,15298.0
2016-09-26 15:30:00,22.31,22.33,22.24,22.25,63795.0,22.31,22.33,22.24,22.25,63795.0
2016-09-27 09:30:00,22.4,22.45,22.29,22.31,21312.0,22.4,22.45,22.29,22.31,21312.0
2016-09-27 10:00:00,22.3,22.34,22.25,22.26,154287.0,22.3,22.34,22.25,22.26,154287.0
2016-09-27 10:30:00,22.25,22.26,22.2,22.21,15443.0,22.25,22.26,22.2,22.21,15443.0
2016-09-27 11:00:00,22.21,22.31,22.18,22.31,23253.0,22.21,22.31,22.18,22.31,23253.0
2016-09-27 11:30:00,22.3,22.33,22.27,22.28,9798.0,22.3,22.33,22.27,22.28,9798.0
2016-09-27 12:00:00,22.27,22.37,22.25,22.35,21572.0,22.27,22.37,22.25,22.35,21572.0
2016-09-27 12:30:00,22.35,22.37,22.33,22.35,18214.0,22.35,22.37,22.33,22.35,18214.0
2016-09-27 13:00:00,22.35,22.41,22.35,22.41,11367.0,22.35,22.41,22.35,22.41,11367.0
2016-09-27 13:30:00,22.41,22.48,22.41,22.46,15746.0,22.41,22.48,22.41,22.46,15746.0
2016-09-27 14:00:00,22.46,22.46,22.4,22.44,29541.0,22.46,22.46,22.4,22.44,29541.0
2016-09-27 14:30:00,22.44,22.57,22.43,22.54,58345.0,22.44,22.57,22.43,22.54,58345.0
2016-09-27 15:00:00,22.54,22.62,22.52,22.57,78851.0,22.54,22.62,22.52,22.57,78851.0
2016-09-27 15:30:00,22.57,22.63,22.55,22.61,95891.0,22.57,22.63,22.55,22.61,95891.0
2016-09-28 09:30:00,22.58,22.69,22.58,22.69,9983.0,22.58,22.69,22.58,22.69,9983.0
2016-09-28 10:00:00,22.71,22.74,22.64,22.68,11461.0,22.71,22.74,22.64,22.68,11461.0
2016-09-28 10:30:00,22.69,22.69,22.62,22.65,19379.0,22.69,22.69,22.62,22.65,19379.0
2016-09-28 11:00:00,22.63,22.7,22.58,22.63,17358.0,22.63,22.7,22.58,22.63,17358.0
2016-09-28 11:30:00,22.6,22.65,22.58,22.63,14025.0,22.6,22.65,22.58,22.63,14025.0
2016-09-28 12:00:00,22.64,22.69,22.6,22.63,8770.0,22.64,22.69,22.6,22.63,8770.0
2016-09-28 12:30:00,22.63,22.71,22.63,22.68,14381.0,22.63,22.71,22.63,22.68,14381.0
2016-09-28 13:00:00,22.67,22.69,22.63,22.63,9131.0,22.67,22.69,22.63,22.63,9131.0
2016-09-28 13:30:00,22.65,22.68,22.64,22.67,5140.0,22.65,22.68,22.64,22.67,5140.0
2016-09-28 14:00:00,22.67,22.67,22.62,22.64,11022.0,22.67,22.67,22.62,22.64,11022.0
2016-09-28 14:30:00,22.63,22.68,22.59,22.68,18266.0,22.63,22.68,22.59,22.68,18266.0
2016-09-28 15:00:00,22.67,22.8,22.67,22.76,35074.0,22.67,22.8,22.67,22.76,35074.0
2016-09-28 15:30:00,22.76,22.82,22.74,22.8,69457.0,22.76,22.82,22.74,22.8,69457.0
2016-09-29 09:30:00,22.63,22.63,22.41,22.43,35816.0,22.63,22.63,22.41,22.43,35816.0
2016-09-29 10:00:00,22.44,22.47,22.27,22.35,32323.0,22.44,22.47,22.27,22.35,32323.0
2016-09-29 10:30:00,22.36,22.41,22.34,22.38,10985.0,22.36,22.41,22.34,22.38,10985.0
2016-09-29 11:00:00,22.37,22.38,22.27,22.3,27657.0,22.37,22.38,22.27,22.3,27657.0
2016-09-29 11:30:00,22.3,22.33,22.29,22.33,18226.0,22.3,22.33,22.29,22.33,18226.0
2016-09-29 12:00:00,22.32,22.36,22.31,22.35,9501.0,22.32,22.36,22.31,22.35,9501.0
2016-09-29 12:30:00,22.34,22.36,22.17,22.2,24945.0,22.34,22.36,22.17,22.2,24945.0
2016-09-29 13:00:00,22.18,22.22,22.12,22.18,18472.0,22.18,22.22,22.12,22.18,18472.0
2016-09-29 13:30:00,22.18,22.24,22.17,22.19,27691.0,22.18,22.24,22.17,22.19,27691.0
2016-09-29 14:00:00,22.2,22.34,22.19,22.32,32538.0,22.2,22.34,22.19,22.32,32538.0
2016-09-29 14:30:00,22.33,22.43,22.31,22.39,49151.0,22.33,22.43,22.31,22.39,49151.0
2016-09-29 15:00:00,22.4,22.47,22.38,22.42,108127.0,22.4,22.47,22.38,22.42,108127.0
2016-09-29 15:30:00,22.42,22.46,22.34,22.35,245019.0,22.42,22.46,22.34,22.35,245019.0
2016-09-30 09:30:00,22.43,22.5,22.23,22.43,39525.0,22.43,22.5,22.23,22.43,39525.0
2016-09-30 10:00:00,22.43,22.6,22.42,22.55,52358.0,22.43,22.6,22.42,22.55,52358.0
2016-09-30 10:30:00,22.58,22.61,22.54,22.57,35356.0,22.58,22.61,22.54,22.57,35356.0
2016-09-30 11:00:00,22.57,22.69,22.57,22.65,43102.0,22.57,22.69,22.57,22.65,43102.0
2016-09-30 11:30:00,22.65,22.65,22.57,22.59,32749.0,22.65,22.65,22.57,22.59,32749.0
2016-09-30 12:00:00,22.58,22.63,22.56,22.61,35633.0,22.58,22.63,22.56,22.61,35633.0
2016-09-30 12:30:00,22.61,22.63,22.56,22.57,30623.0,22.61,22.63,22.56,22.57,30623.0
2016-09-30 13:00:00,22.57,22.59,22.48,22.48,21936.0,22.57,22.59,22.48,22.48,21936.0
2016-09-30 13:30:00,22.48,22.55,22.47,22.53,25913.0,22.48,22.55,22.47,22.53,25913.0
2016-09-30 14:00:00,22.53,22.56,22.5,22.55,20442.0,22.53,22.56,22.5,22.55,20442.0
2016-09-30 14:30:00,22.56,22.59,22.53,22.54,58187.0,22.56,22.59,22.53,22.54,58187.0
2016-09-30 15:00:00,22.54,22.58,22.49,22.57,62266.0,22.54,22.58,22.49,22.57,62266.0
2016-09-30 15:30:00,22.58,22.69,22.56,22.56,160865.0,22.58,22.69,22.56,22.56,160865.0
2016-10-03 09:30:00,22.57,22.62,22.44,22.52,23768.0,22.57,22.62,22.44,22.52,23768.0
2016-10-03 10:00:00,22.53,22.55,22.46,22.48,22962.0,22.53,22.55,22.46,22.48,22962.0
2016-10-03 10:30:00,22.47,22.65,22.46,22.61,24892.0,22.47,22.65,22.46,22.61,24892.0
2016-10-03 11:00:00,22.6,22.67,22.59,22.59,25110.0,22.6,22.67,22.59,22.59,25110.0
2016-10-03 11:30:00,22.56,22.56,22.46,22.52,26769.0,22.56,22.56,22.46,22.52,26769.0
2016-10-03 12:00:00,22.51,22.54,22.42,22.43,19535.0,22.51,22.54,22.42,22.43,19535.0
2016-10-03 12:30:00,22.43,22.55,22.42,22.55,11991.0,22.43,22.55,22.42,22.55,11991.0
2016-10-03 13:00:00,22.55,22.55,22.5,22.51,14920.0,22.55,22.55,22.5,22.51,14920.0
2016-10-03 13:30:00,22.5,22.63,22.5,22.6,22215.0,22.5,22.63,22.5,22.6,22215.0
2016-10-03 14:00:00,22.61,22.64,22.6,22.64,16848.0,22.61,22.64,22.6,22.64,16848.0
2016-10-03 14:30:00,22.63,22.63,22.52,22.58,31676.0,22.63,22.63,22.52,22.58,31676.0
2016-10-03 15:00:00,22.57,22.57,22.47,22.56,41441.0,22.57,22.57,22.47,22.56,41441.0
2016-10-03 15:30:00,22.55,22.69,22.51,22.69,131575.0,22.55,22.69,22.51,22.69,131575.0
2016-10-04 09:30:00,22.72,22.85,22.7,22.75,14756.0,22.72,22.85,22.7,22.75,14756.0
2016-10-04 10:00:00,22.75,22.85,22.73,22.84,28163.0,22.75,22.85,22.73,22.84,28163.0
2016-10-04 10:30:00,22.84,22.98,22.83,22.98,24619.0,22.84,22.98,22.83,22.98,24619.0
2016-10-04 11:00:00,22.97,22.97,22.79,22.79,46842.0,22.97,22.97,22.79,22.79,46842.0
2016-10-04 11:30:00,22.79,22.92,22.78,22.8,41322.0,22.79,22.92,22.78,22.8,41322.0
2016-10-04 12:00:00,22.8,22.81,22.7,22.71,38611.0,22.8,22.81,22.7,22.71,38611.0
2016-10-04 12:30:00,22.7,22.7,22.44,22.57,49050.0,22.7,22.7,22.44,22.57,49050.0
2016-10-04 13:00:00,22.56,22.67,22.56,22.62,21570.0,22.56,22.67,22.56,22.62,21570.0
2016-10-04 13:30:00,22.6,22.61,22.58,22.6,17339.0,22.6,22.61,22.58,22.6,17339.0
2016-10-04 14:00:00,22.59,22.6,22.48,22.53,34489.0,22.59,22.6,22.48,22.53,34489.0
2016-10-04 14:30:00,22.54,22.63,22.47,22.5,26326.0,22.54,22.63,22.47,22.5,26326.0
2016-10-04 15:00:00,22.5,22.51,22.46,22.5,42849.0,22.5,22.51,22.46,22.5,42849.0
2016-10-04 15:30:00,22.5,22.58,22.48,22.58,93384.0,22.5,22.58,22.48,22.58,93384.0
2016-10-05 09:30:00,22.72,23.13,22.6,23.08,70953.0,22.72,23.13,22.6,23.08,70953.0
2016-10-05 10:00:00,23.07,23.18,22.96,23.18,51660.0,23.07,23.18,22.96,23.18,51660.0
2016-10-05 10:30:00,23.18,23.18,23.13,23.14,40211.0,23.18,23.18,23.13,23.14,40211.0
2016-10-05 11:00:00,23.12,23.19,22.99,23.19,42149.0,23.12,23.19,22.99,23.19,42149.0
2016-10-05 11:30:00,23.18,23.23,23.13,23.23,73307.0,23.18,23.23,23.13,23.23,73307.0
2016-10-05 12:00:00,23.25,23.28,23.2,23.22,21928.0,23.25,23.28,23.2,23.22,21928.0
2016-10-05 12:30:00,23.22,23.22,23.12,23.14,32059.0,23.22,23.22,23.12,23.14,32059.0
2016-10-05 13:00:00,23.13,23.21,23.08,23.13,28588.0,23.13,23.21,23.08,23.13,28588.0
2016-10-05 13:30:00,23.13,23.24,23.13,23.24,22483.0,23.13,23.24,23.13,23.24,22483.0
2016-10-05 14:00:00,23.24,23.24,23.12,23.12,52274.0,23.24,23.24,23.12,23.12,52274.0
2016-10-05 14:30:00,23.12,23.14,23.05,23.11,86054.0,23.12,23.14,23.05,23.11,86054.0
2016-10-05 15:00:00,23.12,23.12,22.99,22.99,87408.0,23.12,23.12,22.99,22.99,87408.0
2016-10-05 15:30:00,22.99,23.0,22.89,22.93,233752.0,22.99,23.0,22.89,22.93,233752.0
2016-10-06 09:30:00,22.93,23.08,22.76,22.83,13066.0,22.93,23.08,22.76,22.83,13066.0
2016-10-06 10:00:00,22.79,22.82,22.71,22.79,18825.0,22.79,22.82,22.71,22.79,18825.0
2016-10-06 10:30:00,22.79,22.79,22.64,22.71,35226.0,22.79,22.79,22.64,22.71,35226.0
2016-10-06 11:00:00,22.71,22.72,22.62,22.65,33443.0,22.71,22.72,22.62,22.65,33443.0
2016-10-06 11:30:00,22.66,22.77,22.59,22.75,43438.0,22.66,22.77,22.59,22.75,43438.0
2016-10-06 12:00:00,22.75,22.76,22.64,22.67,39878.0,22.75,22.76,22.64,22.67,39878.0
2016-10-06 12:30:00,22.68,22.71,22.62,22.7,17831.0,22.68,22.71,22.62,22.7,17831.0
2016-10-06 13:00:00,22.7,22.7,22.64,22.67,17732.0,22.7,22.7,22.64,22.67,17732.0
2016-10-06 13:30:00,22.68,22.69,22.66,22.67,23246.0,22.68,22.69,22.66,22.67,23246.0
2016-10-06 14:00:00,22.67,22.67,22.63,22.65,63614.0,22.67,22.67,22.63,22.65,63614.0
2016-10-06 14:30:00,22.64,22.65,22.62,22.62,19573.0,22.64,22.65,22.62,22.62,19573.0
2016-10-06 15:00:00,22.63,22.63,22.52,22.52,64200.0,22.63,22.63,22.52,22.52,64200.0
2016-10-06 15:30:00,22.53,22.63,22.52,22.62,165838.0,22.53,22.63,22.52,22.62,165838.0
2016-10-07 09:30:00,22.58,22.82,22.57,22.77,14831.0,22.58,22.82,22.57,22.77,14831.0
2016-10-07 10:00:00,22.76,22.84,22.74,22.82,9164.0,22.76,22.84,22.74,22.82,9164.0
2016-10-07 10:30:00,22.81,22.82,22.76,22.79,11504.0,22.81,22.82,22.76,22.79,11504.0
2016-10-07 11:00:00,22.79,22.81,22.75,22.81,13113.0,22.79,22.81,22.75,22.81,13113.0
2016-10-07 11:30:00,22.81,22.82,22.62,22.63,17597.0,22.81,22.82,22.62,22.63,17597.0
2016-10-07 12:00:00,22.62,22.69,22.56,22.57,16633.0,22.62,22.69,22.56,22.57,16633.0
2016-10-07 12:30:00,22.57,22.59,22.51,22.51,15892.0,22.57,22.59,22.51,22.51,15892.0
2016-10-07 13:00:00,22.51,22.54,22.46,22.5,59385.0,22.51,22.54,22.46,22.5,59385.0
2016-10-07 13:30:00,22.5,22.93,22.49,22.9,196933.0,22.5,22.93,22.49,22.9,196933.0
2016-10-07 14:00:00,22.89,22.97,22.75,22.91,92114.0,22.89,22.97,22.75,22.91,92114.0
2016-10-07 14:30:00,22.92,22.96,22.88,22.94,25721.0,22.92,22.96,22.88,22.94,25721.0
2016-10-07 15:00:00,22.94,22.95,22.9,22.93,94457.0,22.94,22.95,22.9,22.93,94457.0
2016-10-07 15:30:00,22.94,22.96,22.9,22.95,244195.0,22.94,22.96,22.9,22.95,244195.0
2016-10-10 09:30:00,23.0,23.28,23.0,23.23,94377.0,23.0,23.28,23.0,23.23,94377.0
2016-10-10 10:00:00,23.21,23.32,23.16,23.19,49936.0,23.21,23.32,23.16,23.19,49936.0
2016-10-10 10:30:00,23.22,23.29,23.18,23.28,41210.0,23.22,23.29,23.18,23.28,41210.0
2016-10-10 11:00:00,23.28,23.3,23.24,23.3,26049.0,23.28,23.3,23.24,23.3,26049.0
2016-10-10 11:30:00,23.29,23.4,23.29,23.36,33598.0,23.29,23.4,23.29,23.36,33598.0
2016-10-10 12:00:00,23.36,23.41,23.33,23.41,56829.0,23.36,23.41,23.33,23.41,56829.0
2016-10-10 12:30:00,23.43,23.47,23.42,23.43,11452.0,23.43,23.47,23.42,23.43,11452.0
2016-10-10 13:00:00,23.43,23.43,23.32,23.32,6429.0,23.43,23.43,23.32,23.32,6429.0
2016-10-10 13:30:00,23.32,23.33,23.29,23.31,7062.0,23.32,23.33,23.29,23.31,7062.0
2016-10-10 14:00:00,23.31,23.36,23.31,23.32,12755.0,23.31,23.36,23.31,23.32,12755.0
2016-10-10 14:30:00,23.32,23.37,23.3,23.34,35028.0,23.32,23.37,23.3,23.34,35028.0
2016-10-10 15:00:00,23.35,23.36,23.32,23.33,16743.0,23.35,23.36,23.32,23.33,16743.0
2016-10-10 15:30:00,23.33,23.33,23.26,23.3,87237.0,23.33,23.33,23.26,23.3,87237.0
2016-10-11 09:30:00,23.19,23.19,22.94,22.99,12127.0,23.19,23.19,22.94,22.99,12127.0
2016-10-11 10:00:00,22.95,22.96,22.78,22.78,11596.0,22.95,22.96,22.78,22.78,11596.0
2016-10-11 10:30:00,22.81,22.82,22.65,22.65,12523.0,22.81,22.82,22.65,22.65,12523.0
2016-10-11 11:00:00,22.65,22.65,22.5,22.52,18886.0,22.65,22.65,22.5,22.52,18886.0
2016-10-11 11:30:00,22.53,22.61,22.52,22.61,16651.0,22.53,22.61,22.52,22.61,16651.0
2016-10-11 12:00:00,22.64,22.64,22.56,22.58,10751.0,22.64,22.64,22.56,22.58,10751.0
2016-10-11 12:30:00,22.57,23.06,22.53,23.05,126576.0,22.57,23.06,22.53,23.05,126576.0
2016-10-11 13:00:00,23.04,23.33,22.81,23.12,249463.0,23.04,23.33,22.81,23.12,249463.0
2016-10-11 13:30:00,23.12,23.12,22.83,23.03,117033.0,23.12,23.12,22.83,23.03,117033.0
2016-10-11 14:00:00,23.02,23.24,23.01,23.12,291913.0,23.02,23.24,23.01,23.12,291913.0
2016-10-11 14:30:00,23.11,23.13,22.88,22.93,127758.0,23.11,23.13,22.88,22.93,127758.0
2016-10-11 15:00:00,22.93,23.05,22.84,23.05,67000.0,22.93,23.05,22.84,23.05,67000.0
2016-10-11 15:30:00,23.05,23.06,22.97,23.01,174243.0,23.05,23.06,22.97,23.01,174243.0
2016-10-12 09:30:00,23.03,23.03,22.86,23.0,19649.0,23.03,23.03,22.86,23.0,19649.0
2016-10-12 10:00:00,23.03,23.06,22.82,22.82,20438.0,23.03,23.06,22.82,22.82,20438.0
2016-10-12 10:30:00,22.82,22.82,22.65,22.68,57699.0,22.82,22.82,22.65,22.68,57699.0
2016-10-12 11:00:00,22.68,23.04,22.65,23.0,95478.0,22.68,23.04,22.65,23.0,95478.0
2016-10-12 11:30:00,23.0,23.02,22.97,22.98,62500.0,23.0,23.02,22.97,22.98,62500.0
2016-10-12 12:00:00,22.97,23.2,22.97,23.11,73612.0,22.97,23.2,22.97,23.11,73612.0
2016-10-12 12:30:00,23.12,23.17,23.08,23.13,69417.0,23.12,23.17,23.08,23.13,69417.0
2016-10-12 13:00:00,23.12,23.14,23.04,23.07,39521.0,23.12,23.14,23.04,23.07,39521.0
2016-10-12 13:30:00,23.06,23.07,22.97,23.02,46665.0,23.06,23.07,22.97,23.02,46665.0
2016-10-12 14:00:00,23.01,23.09,22.98,22.98,22367.0,23.01,23.09,22.98,22.98,22367.0
2016-10-12 14:30:00,22.98,23.11,22.98,23.08,84046.0,22.98,23.11,22.98,23.08,84046.0
2016-10-12 15:00:00,23.07,23.24,23.05,23.12,186632.0,23.07,23.24,23.05,23.12,186632.0
2016-10-12 15:30:00,23.11,23.24,23.07,23.16,250197.0,23.11,23.24,23.07,23.16,250197.0
2016-10-13 09:30:00,22.98,23.0,22.85,22.85,87376.0,22.98,23.0,22.85,22.85,87376.0
2016-10-13 10:00:00,22.84,22.85,22.6,22.79,52015.0,22.84,22.85,22.6,22.79,52015.0
2016-10-13 10:30:00,22.78,22.91,22.73,22.91,27436.0,22.78,22.91,22.73,22.91,27436.0
2016-10-13 11:00:00,22.91,23.0,22.87,22.98,26051.0,22.91,23.0,22.87,22.98,26051.0
2016-10-13 11:30:00,22.98,23.0,22.8,22.9,71971.0,22.98,23.0,22.8,22.9,71971.0
2016-10-13 12:00:00,22.9,22.98,22.87,22.91,17989.0,22.9,22.98,22.87,22.91,17989.0
2016-10-13 12:30:00,22.9,23.01,22.89,22.96,63271.0,22.9,23.01,22.89,22.96,63271.0
2016-10-13 13:00:00,22.96,23.02,22.87,22.9,45283.0,22.96,23.02,22.87,22.9,45283.0
2016-10-13 13:30:00,22.89,23.0,22.87,23.0,26285.0,22.89,23.0,22.87,23.0,26285.0
2016-10-13 14:00:00,23.0,23.05,22.97,23.0,37220.0,23.0,23.05,22.97,23.0,37220.0
2016-10-13 14:30:00,23.0,23.07,22.97,23.05,68319.0,23.0,23.07,22.97,23.05,68319.0
2016-10-13 15:00:00,23.05,23.05,22.93,22.97,33472.0,23.05,23.05,22.93,22.97,33472.0
2016-10-13 15:30:00,22.96,22.98,22.87,22.91,78814.0,22.96,22.98,22.87,22.91,78814.0
2016-10-14 09:30:00,22.87,23.01,22.86,22.93,28846.0,22.87,23.01,22.86,22.93,28846.0
2016-10-14 10:00:00,22.91,23.03,22.78,22.97,73844.0,22.91,23.03,22.78,22.97,73844.0
2016-10-14 10:30:00,22.98,23.08,22.97,23.06,57052.0,22.98,23.08,22.97,23.06,57052.0
2016-10-14 11:00:00,23.05,23.08,23.0,23.03,20248.0,23.05,23.08,23.0,23.03,20248.0
2016-10-14 11:30:00,23.0,23.06,22.98,23.03,25511.0,23.0,23.06,22.98,23.03,25511.0
2016-10-14 12:00:00,23.03,23.06,22.99,23.05,21296.0,23.03,23.06,22.99,23.05,21296.0
2016-10-14 12:30:00,23.05,23.07,23.01,23.01,16545.0,23.05,23.07,23.01,23.01,16545.0
2016-10-14 13:00:00,23.01,23.1,22.97,23.08,26605.0,23.01,23.1,22.97,23.08,26605.0
2016-10-14 13:30:00,23.08,23.11,23.02,23.03,18571.0,23.08,23.11,23.02,23.03,18571.0
2016-10-14 14:00:00,23.03,23.04,22.98,23.02,21249.0,23.03,23.04,22.98,23.02,21249.0
2016-10-14 14:30:00,23.02,23.02,22.96,22.98,50104.0,23.02,23.02,22.96,22.98,50104.0
2016-10-14 15:00:00,22.98,23.02,22.95,22.99,34033.0,22.98,23.02,22.95,22.99,34033.0
2016-10-14 15:30:00,23.0,23.03,22.96,22.97,110498.0,23.0,23.03,22.96,22.97,110498.0
2016-10-17 09:30:00,22.87,22.96,22.74,22.83,64337.0,22.87,22.96,22.74,22.83,64337.0
2016-10-17 10:00:00,22.82,22.87,22.73,22.86,53573.0,22.82,22.87,22.73,22.86,53573.0
2016-10-17 10:30:00,22.86,22.97,22.83,22.97,62615.0,22.86,22.97,22.83,22.97,62615.0
2016-10-17 11:00:00,22.97,23.01,22.96,22.98,129787.0,22.97,23.01,22.96,22.98,129787.0
2016-10-17 11:30:00,22.99,23.17,22.99,23.15,24994.0,22.99,23.17,22.99,23.15,24994.0
2016-10-17 12:00:00,23.14,23.2,23.08,23.15,27037.0,23.14,23.2,23.08,23.15,27037.0
2016-10-17 12:30:00,23.15,23.2,23.11,23.2,27601.0,23.15,23.2,23.11,23.2,27601.0
2016-10-17 13:00:00,23.2,23.22,23.01,23.08,43697.0,23.2,23.22,23.01,23.08,43697.0
2016-10-17 13:30:00,23.08,23.1,22.99,23.0,20829.0,23.08,23.1,22.99,23.0,20829.0
2016-10-17 14:00:00,23.01,23.08,23.01,23.08,22979.0,23.01,23.08,23.01,23.08,22979.0
2016-10-17 14:30:00,23.07,23.08,22.97,22.98,45851.0,23.07,23.08,22.97,22.98,45851.0
2016-10-17 15:00:00,22.99,23.0,22.92,22.94,61871.0,22.99,23.0,22.92,22.94,61871.0
2016-10-17 15:30:00,22.93,22.99,22.88,22.94,102296.0,22.93,22.99,22.88,22.94,102296.0
2016-10-18 09:30:00,23.15,23.18,22.99,23.03,15400.0,23.15,23.18,22.99,23.03,15400.0
2016-10-18 10:00:00,23.06,23.08,22.98,23.0,61274.0,23.06,23.08,22.98,23.0,61274.0
2016-10-18 10:30:00,23.0,23.0,22.93,22.96,32605.0,23.0,23.0,22.93,22.96,32605.0
2016-10-18 11:00:00,22.96,23.09,22.96,23.09,38780.0,22.96,23.09,22.96,23.09,38780.0
2016-10-18 11:30:00,23.09,23.17,23.07,23.17,13337.0,23.09,23.17,23.07,23.17,13337.0
2016-10-18 12:00:00,23.17,23.2,23.12,23.2,24443.0,23.17,23.2,23.12,23.2,24443.0
2016-10-18 12:30:00,23.2,23.3,23.19,23.29,69419.0,23.2,23.3,23.19,23.29,69419.0
2016-10-18 13:00:00,23.3,23.3,23.11,23.12,19873.0,23.3,23.3,23.11,23.12,19873.0
2016-10-18 13:30:00,23.14,23.18,23.08,23.16,23289.0,23.14,23.18,23.08,23.16,23289.0
2016-10-18 14:00:00,23.17,23.17,23.15,23.16,16903.0,23.17,23.17,23.15,23.16,16903.0
2016-10-18 14:30:00,23.17,23.18,23.14,23.16,28341.0,23.17,23.18,23.14,23.16,28341.0
2016-10-18 15:00:00,23.16,23.17,23.14,23.15,28387.0,23.16,23.17,23.14,23.15,28387.0
2016-10-18 15:30:00,23.15,23.18,23.14,23.15,97081.0,23.15,23.18,23.14,23.15,97081.0
2016-10-19 09:30:00,23.25,23.25,22.97,22.99,21199.0,23.25,23.25,22.97,22.99,21199.0
2016-10-19 10:00:00,22.96,23.0,22.93,22.97,34176.0,22.96,23.0,22.93,22.97,34176.0
2016-10-19 10:30:00,22.98,23.02,22.95,23.0,26599.0,22.98,23.02,22.95,23.0,26599.0
2016-10-19 11:00:00,23.01,23.02,22.97,23.01,16552.0,23.01,23.02,22.97,23.01,16552.0
2016-10-19 11:30:00,23.01,23.05,22.95,22.98,40853.0,23.01,23.05,22.95,22.98,40853.0
2016-10-19 12:00:00,22.98,23.0,22.95,22.99,13723.0,22.98,23.0,22.95,22.99,13723.0
2016-10-19 12:30:00,23.0,23.0,22.96,22.97,9217.0,23.0,23.0,22.96,22.97,9217.0
2016-10-19 13:00:00,22.98,23.02,22.98,23.02,10600.0,22.98,23.02,22.98,23.02,10600.0
2016-10-19 13:30:00,23.01,23.02,22.97,22.98,6659.0,23.01,23.02,22.97,22.98,6659.0
2016-10-19 14:00:00,22.98,23.0,22.93,22.93,19132.0,22.98,23.0,22.93,22.93,19132.0
2016-10-19 14:30:00,22.93,22.93,22.87,22.91,24470.0,22.93,22.93,22.87,22.91,24470.0
2016-10-19 15:00:00,22.91,22.97,22.9,22.96,23209.0,22.91,22.97,22.9,22.96,23209.0
2016-10-19 15:30:00,22.95,22.95,22.85,22.85,111370.0,22.95,22.95,22.85,22.85,111370.0
2016-10-20 09:30:00,22.92,23.04,22.76,23.02,110938.0,22.92,23.04,22.76,23.02,110938.0
2016-10-20 10:00:00,23.01,23.02,22.94,23.01,134878.0,23.01,23.02,22.94,23.01,134878.0
2016-10-20 10:30:00,23.01,23.01,22.91,22.92,73700.0,23.01,23.01,22.91,22.92,73700.0
2016-10-20 11:00:00,22.92,22.95,22.9,22.92,33450.0,22.92,22.95,22.9,22.92,33450.0
2016-10-20 11:30:00,22.91,22.91,22.82,22.91,32476.0,22.91,22.91,22.82,22.91,32476.0
2016-10-20 12:00:00,22.91,22.96,22.91,22.93,34235.0,22.91,22.96,22.91,22.93,34235.0
2016-10-20 12:30:00,22.94,23.01,22.93,22.99,34919.0,22.94,23.01,22.93,22.99,34919.0
2016-10-20 13:00:00,22.99,23.0,22.91,22.92,34730.0,22.99,23.0,22.91,22.92,34730.0
2016-10-20 13:30:00,22.91,23.06,22.91,23.05,51061.0,22.91,23.06,22.91,23.05,51061.0
2016-10-20 14:00:00,23.05,23.08,23.0,23.03,53605.0,23.05,23.08,23.0,23.03,53605.0
2016-10-20 14:30:00,23.02,23.02,23.0,23.01,67094.0,23.02,23.02,23.0,23.01,67094.0
2016-10-20 15:00:00,23.01,23.07,23.0,23.0,65570.0,23.01,23.07,23.0,23.0,65570.0
2016-10-20 15:30:00,23.0,23.03,22.97,22.98,159149.0,23.0,23.03,22.97,22.98,159149.0
2016-10-21 09:30:00,22.81,22.98,22.77,22.98,30484.0,22.81,22.98,22.77,22.98,30484.0
2016-10-21 10:00:00,22.96,22.97,22.83,22.85,22169.0,22.96,22.97,22.83,22.85,22169.0
2016-10-21 10:30:00,22.86,23.02,22.86,23.02,41312.0,22.86,23.02,22.86,23.02,41312.0
2016-10-21 11:00:00,23.02,23.03,22.98,23.0,16611.0,23.02,23.03,22.98,23.0,16611.0
2016-10-21 11:30:00,23.0,23.11,22.99,23.09,23545.0,23.0,23.11,22.99,23.09,23545.0
2016-10-21 12:00:00,23.09,23.09,23.02,23.02,6600.0,23.09,23.09,23.02,23.02,6600.0
2016-10-21 12:30:00,23.02,23.04,22.99,23.02,9904.0,23.02,23.04,22.99,23.02,9904.0
2016-10-21 13:00:00,23.02,23.03,23.0,23.03,10038.0,23.02,23.03,23.0,23.03,10038.0
2016-10-21 13:30:00,23.02,23.07,23.0,23.05,10015.0,23.02,23.07,23.0,23.05,10015.0
2016-10-21 14:00:00,23.05,23.05,23.0,23.03,8986.0,23.05,23.05,23.0,23.03,8986.0
2016-10-21 14:30:00,23.03,23.03,22.98,23.03,12152.0,23.03,23.03,22.98,23.03,12152.0
2016-10-21 15:00:00,23.02,23.03,22.98,22.99,9538.0,23.02,23.03,22.98,22.99,9538.0
2016-10-21 15:30:00,22.99,23.11,22.98,23.09,111387.0,22.99,23.11,22.98,23.09,111387.0
2016-10-24 09:30:00,23.26,23.44,23.13,23.43,11643.0,23.26,23.44,23.13,23.43,11643.0
2016-10-24 10:00:00,23.44,23.47,23.39,23.47,17475.0,23.44,23.47,23.39,23.47,17475.0
2016-10-24 10:30:00,23.47,23.49,23.4,23.41,8532.0,23.47,23.49,23.4,23.41,8532.0
2016-10-24 11:00:00,23.41,23.44,23.3,23.31,12929.0,23.41,23.44,23.3,23.31,12929.0
2016-10-24 11:30:00,23.31,23.32,23.26,23.26,6594.0,23.31,23.32,23.26,23.26,6594.0
2016-10-24 12:00:00,23.27,23.28,23.25,23.28,9403.0,23.27,23.28,23.25,23.28,9403.0
2016-10-24 12:30:00,23.28,23.28,23.26,23.27,6025.0,23.28,23.28,23.26,23.27,6025.0
2016-10-24 13:00:00,23.26,23.27,23.24,23.27,8124.0,23.26,23.27,23.24,23.27,8124.0
2016-10-24 13:30:00,23.27,23.28,23.24,23.27,8660.0,23.27,23.28,23.24,23.27,8660.0
2016-10-24 14:00:00,23.27,23.28,23.25,23.27,7470.0,23.27,23.28,23.25,23.27,7470.0
2016-10-24 14:30:00,23.27,23.29,23.25,23.25,10630.0,23.27,23.29,23.25,23.25,10630.0
2016-10-24 15:00:00,23.25,23.26,23.19,23.19,10031.0,23.25,23.26,23.19,23.19,10031.0
2016-10-24 15:30:00,23.2,23.27,23.18,23.25,59244.0,23.2,23.27,23.18,23.25,59244.0
2016-10-25 09:30:00,23.26,23.26,23.03,23.1,20946.0,23.26,23.26,23.03,23.1,20946.0
2016-10-25 10:00:00,23.11,23.15,22.96,22.96,12795.0,23.11,23.15,22.96,22.96,12795.0
2016-10-25 10:30:00,22.94,22.98,22.83,22.86,35509.0,22.94,22.98,22.83,22.86,35509.0
2016-10-25 11:00:00,22.86,22.86,22.71,22.71,33631.0,22.86,22.86,22.71,22.71,33631.0
2016-10-25 11:30:00,22.72,22.76,22.69,22.74,21489.0,22.72,22.76,22.69,22.74,21489.0
2016-10-25 12:00:00,22.74,22.74,22.65,22.66,15586.0,22.74,22.74,22.65,22.66,15586.0
2016-10-25 12:30:00,22.65,22.66,22.57,22.66,42173.0,22.65,22.66,22.57,22.66,42173.0
2016-10-25 13:00:00,22.66,22.68,22.63,22.68,10741.0,22.66,22.68,22.63,22.68,10741.0
2016-10-25 13:30:00,22.68,22.74,22.68,22.73,12100.0,22.68,22.74,22.68,22.73,12100.0
2016-10-25 14:00:00,22.72,22.72,22.7,22.7,16399.0,22.72,22.72,22.7,22.7,16399.0
2016-10-25 14:30:00,22.71,22.71,22.64,22.64,15455.0,22.71,22.71,22.64,22.64,15455.0
2016-10-25 15:00:00,22.63,22.66,22.61,22.65,57228.0,22.63,22.66,22.61,22.65,57228.0
2016-10-25 15:30:00,22.64,22.68,22.63,22.68,88764.0,22.64,22.68,22.63,22.68,88764.0
2016-10-26 09:30:00,22.13,22.5,22.0,22.27,29695.0,22.13,22.5,22.0,22.27,29695.0
2016-10-26 10:00:00,22.27,22.44,22.22,22.31,39194.0,22.27,22.44,22.22,22.31,39194.0
2016-10-26 10:30:00,22.3,22.5,22.28,22.5,72870.0,22.3,22.5,22.28,22.5,72870.0
2016-10-26 11:00:00,22.5,22.5,22.27,22.27,125800.0,22.5,22.5,22.27,22.27,125800.0
2016-10-26 11:30:00,22.28,22.5,22.28,22.47,40165.0,22.28,22.5,22.28,22.47,40165.0
2016-10-26 12:00:00,22.46,22.48,22.32,22.33,18768.0,22.46,22.48,22.32,22.33,18768.0
2016-10-26 12:30:00,22.32,22.32,22.25,22.25,12640.0,22.32,22.32,22.25,22.25,12640.0
2016-10-26 13:00:00,22.26,22.28,22.2,22.21,14287.0,22.26,22.28,22.2,22.21,14287.0
2016-10-26 13:30:00,22.2,22.21,21.93,21.94,70409.0,22.2,22.21,21.93,21.94,70409.0
2016-10-26 14:00:00,21.94,21.95,21.87,21.87,47393.0,21.94,21.95,21.87,21.87,47393.0
2016-10-26 14:30:00,21.88,21.88,21.75,21.82,55411.0,21.88,21.88,21.75,21.82,55411.0
2016-10-26 15:00:00,21.81,21.85,21.74,21.82,66383.0,21.81,21.85,21.74,21.82,66383.0
2016-10-26 15:30:00,21.82,21.92,21.82,21.92,243780.0,21.82,21.92,21.82,21.92,243780.0
2016-10-27 09:30:00,21.96,22.32,21.94,22.3,135787.0,21.96,22.32,21.94,22.3,135787.0
2016-10-27 10:00:00,22.29,22.29,22.14,22.19,54439.0,22.29,22.29,22.14,22.19,54439.0
2016-10-27 10:30:00,22.17,22.26,22.17,22.21,35292.0,22.17,22.26,22.17,22.21,35292.0
2016-10-27 11:00:00,22.21,22.31,22.2,22.29,37136.0,22.21,22.31,22.2,22.29,37136.0
2016-10-27 11:30:00,22.28,22.29,22.18,22.25,87869.0,22.28,22.29,22.18,22.25,87869.0
2016-10-27 12:00:00,22.24,22.25,22.17,22.21,37585.0,22.24,22.25,22.17,22.21,37585.0
2016-10-27 12:30:00,22.22,22.24,22.16,22.17,100487.0,22.22,22.24,22.16,22.17,100487.0
2016-10-27 13:00:00,22.17,22.17,22.09,22.1,125227.0,22.17,22.17,22.09,22.1,125227.0
2016-10-27 13:30:00,22.09,22.1,22.01,22.02,21930.0,22.09,22.1,22.01,22.02,21930.0
2016-10-27 14:00:00,22.02,22.09,21.99,22.0,44647.0,22.02,22.09,21.99,22.0,44647.0
2016-10-27 14:30:00,22.0,22.02,21.96,22.0,32454.0,22.0,22.02,21.96,22.0,32454.0
2016-10-27 15:00:00,22.0,22.0,21.87,21.88,31186.0,22.0,22.0,21.87,21.88,31186.0
2016-10-27 15:30:00,21.88,21.91,21.84,21.89,170589.0,21.88,21.91,21.84,21.89,170589.0
2016-10-28 09:30:00,21.91,22.29,21.81,22.25,182777.0,21.91,22.29,21.81,22.25,182777.0
2016-10-28 10:00:00,22.26,22.29,22.08,22.09,59103.0,22.26,22.29,22.08,22.09,59103.0
2016-10-28 10:30:00,22.1,22.13,22.06,22.11,41237.0,22.1,22.13,22.06,22.11,41237.0
2016-10-28 11:00:00,22.11,22.24,22.11,22.24,81647.0,22.11,22.24,22.11,22.24,81647.0
2016-10-28 11:30:00,22.24,22.24,22.18,22.2,22109.0,22.24,22.24,22.18,22.2,22109.0
2016-10-28 12:00:00,22.2,22.33,22.2,22.31,31546.0,22.2,22.33,22.2,22.31,31546.0
2016-10-28 12:30:00,22.3,22.3,22.26,22.28,6160.0,22.3,22.3,22.26,22.28,6160.0
2016-10-28 13:00:00,22.29,22.39,22.25,22.37,26361.0,22.29,22.39,22.25,22.37,26361.0
2016-10-28 13:30:00,22.35,22.4,22.25,22.33,30123.0,22.35,22.4,22.25,22.33,30123.0
2016-10-28 14:00:00,22.32,22.36,22.25,22.29,30941.0,22.32,22.36,22.25,22.29,30941.0
2016-10-28 14:30:00,22.29,22.39,22.27,22.35,18275.0,22.29,22.39,22.27,22.35,18275.0
2016-10-28 15:00:00,22.33,22.46,22.3,22.45,29960.0,22.33,22.46,22.3,22.45,29960.0
2016-10-28 15:30:00,22.44,22.45,22.33,22.35,102404.0,22.44,22.45,22.33,22.35,102404.0
2016-10-31 09:30:00,22.14,22.16,22.03,22.14,26933.0,22.14,22.16,22.03,22.14,26933.0
2016-10-31 10:00:00,22.14,22.21,22.1,22.12,44989.0,22.14,22.21,22.1,22.12,44989.0
2016-10-31 10:30:00,22.12,22.14,22.01,22.11,80101.0,22.12,22.14,22.01,22.11,80101.0
2016-10-31 11:00:00,22.12,22.18,22.06,22.06,40473.0,22.12,22.18,22.06,22.06,40473.0
2016-10-31 11:30:00,22.07,22.08,21.98,22.02,41689.0,22.07,22.08,21.98,22.02,41689.0
2016-10-31 12:00:00,22.01,22.02,21.96,22.0,23764.0,22.01,22.02,21.96,22.0,23764.0
2016-10-31 12:30:00,22.0,22.07,21.96,22.07,47639.0,22.0,22.07,21.96,22.07,47639.0
2016-10-31 13:00:00,22.06,22.08,22.03,22.03,17723.0,22.06,22.08,22.03,22.03,17723.0
2016-10-31 13:30:00,22.03,22.08,22.02,22.06,16210.0,22.03,22.08,22.02,22.06,16210.0
2016-10-31 14:00:00,22.06,22.07,21.99,21.99,62042.0,22.06,22.07,21.99,21.99,62042.0
2016-10-31 14:30:00,22.0,22.06,21.98,22.02,35578.0,22.0,22.06,21.98,22.02,35578.0
2016-10-31 15:00:00,22.02,22.15,22.01,22.15,37116.0,22.02,22.15,22.01,22.15,37116.0
2016-10-31 15:30:00,22.14,22.21,22.13,22.14,203825.0,22.14,22.21,22.13,22.14,203825.0
2016-11-01 09:30:00,22.12,22.22,22.02,22.18,43971.0,22.12,22.22,22.02,22.18,43971.0
2016-11-01 10:00:00,22.2,22.2,22.1,22.11,40992.0,22.2,22.2,22.1,22.11,40992.0
2016-11-01 10:30:00,22.12,22.14,22.0,22.04,54968.0,22.12,22.14,22.0,22.04,54968.0
2016-11-01 11:00:00,22.04,22.12,22.0,22.0,38105.0,22.04,22.12,22.0,22.0,38105.0
2016-11-01 11:30:00,22.0,22.06,21.97,22.05,50993.0,22.0,22.06,21.97,22.05,50993.0
2016-11-01 12:00:00,22.06,22.06,22.0,22.03,33031.0,22.06,22.06,22.0,22.03,33031.0
2016-11-01 12:30:00,22.02,22.02,21.88,21.99,26946.0,22.02,22.02,21.88,21.99,26946.0
2016-11-01 13:00:00,21.99,21.99,21.77,21.8,15921.0,21.99,21.99,21.77,21.8,15921.0
2016-11-01 13:30:00,21.79,21.81,21.66,21.7,32340.0,21.79,21.81,21.66,21.7,32340.0
2016-11-01 14:00:00,21.69,21.73,21.58,21.67,27816.0,21.69,21.73,21.58,21.67,27816.0
2016-11-01 14:30:00,21.66,21.7,21.57,21.58,26369.0,21.66,21.7,21.57,21.58,26369.0
2016-11-01 15:00:00,21.59,21.65,21.56,21.62,42967.0,21.59,21.65,21.56,21.62,42967.0
2016-11-01 15:30:00,21.62,21.71,21.61,21.65,128442.0,21.62,21.71,21.61,21.65,128442.0
2016-11-02 09:30:00,21.55,21.78,21.52,21.7,22970.0,21.55,21.78,21.52,21.7,22970.0
2016-11-02 10:00:00,21.7,21.74,21.63,21.66,23541.0,21.7,21.74,21.63,21.66,23541.0
2016-11-02 10:30:00,21.64,21.71,21.64,21.7,36817.0,21.64,21.71,21.64,21.7,36817.0
2016-11-02 11:00:00,21.7,21.79,21.67,21.75,19294.0,21.7,21.79,21.67,21.75,19294.0
2016-11-02 11:30:00,21.77,21.77,21.67,21.7,12239.0,21.77,21.77,21.67,21.7,12239.0
2016-11-02 12:00:00,21.68,21.71,21.66,21.66,12500.0,21.68,21.71,21.66,21.66,12500.0
2016-11-02 12:30:00,21.66,21.72,21.65,21.7,25684.0,21.66,21.72,21.65,21.7,25684.0
2016-11-02 13:00:00,21.71,21.71,21.67,21.7,23925.0,21.71,21.71,21.67,21.7,23925.0
2016-11-02 13:30:00,21.7,21.72,21.69,21.7,10554.0,21.7,21.72,21.69,21.7,10554.0
2016-11-02 14:00:00,21.7,21.75,21.59,21.7,41737.0,21.7,21.75,21.59,21.7,41737.0
2016-11-02 14:30:00,21.7,21.72,21.61,21.63,25839.0,21.7,21.72,21.61,21.63,25839.0
2016-11-02 15:00:00,21.61,21.65,21.58,21.64,23086.0,21.61,21.65,21.58,21.64,23086.0
2016-11-02 15:30:00,21.64,21.68,21.59,21.6,83322.0,21.64,21.68,21.59,21.6,83322.0
2016-11-03 09:30:00,21.62,21.99,21.58,21.97,21174.0,21.62,21.99,21.58,21.97,21174.0
2016-11-03 10:00:00,21.94,22.02,21.84,21.86,28772.0,21.94,22.02,21.84,21.86,28772.0
2016-11-03 10:30:00,21.86,21.87,21.81,21.81,17409.0,21.86,21.87,21.81,21.81,17409.0
2016-11-03 11:00:00,21.8,21.87,21.8,21.82,13411.0,21.8,21.87,21.8,21.82,13411.0
2016-11-03 11:30:00,21.82,21.86,21.8,21.82,12851.0,21.82,21.86,21.8,21.82,12851.0
2016-11-03 12:00:00,21.82,21.84,21.78,21.79,17922.0,21.82,21.84,21.78,21.79,17922.0
2016-11-03 12:30:00,21.8,21.81,21.78,21.8,41767.0,21.8,21.81,21.78,21.8,41767.0
2016-11-03 13:00:00,21.79,21.81,21.75,21.77,60306.0,21.79,21.81,21.75,21.77,60306.0
2016-11-03 13:30:00,21.78,21.88,21.77,21.88,21423.0,21.78,21.88,21.77,21.88,21423.0
2016-11-03 14:00:00,21.89,21.94,21.8,21.81,33475.0,21.89,21.94,21.8,21.81,33475.0
2016-11-03 14:30:00,21.82,21.83,21.79,21.82,26661.0,21.82,21.83,21.79,21.82,26661.0
2016-11-03 15:00:00,21.8,21.81,21.64,21.64,63410.0,21.8,21.81,21.64,21.64,63410.0
2016-11-03 15:30:00,21.64,21.65,21.19,21.22,646543.0,21.64,21.65,21.19,21.22,646543.0
2016-11-04 09:30:00,21.28,21.82,21.28,21.73,58837.0,21.28,21.82,21.28,21.73,58837.0
2016-11-04 10:00:00,21.73,21.94,21.62,21.94,91531.0,21.73,21.94,21.62,21.94,91531.0
2016-11-04 10:30:00,21.94,21.95,21.88,21.9,18797.0,21.94,21.95,21.88,21.9,18797.0
2016-11-04 11:00:00,21.91,21.97,21.89,21.93,19871.0,21.91,21.97,21.89,21.93,19871.0
2016-11-04 11:30:00,21.96,21.96,21.83,21.88,8167.0,21.96,21.96,21.83,21.88,8167.0
2016-11-04 12:00:00,21.87,21.98,21.87,21.93,10141.0,21.87,21.98,21.87,21.93,10141.0
2016-11-04 12:30:00,21.94,22.01,21.91,22.01,14209.0,21.94,22.01,21.91,22.01,14209.0
2016-11-04 13:00:00,22.0,22.08,21.96,22.0,82235.0,22.0,22.08,21.96,22.0,82235.0
2016-11-04 13:30:00,22.0,22.08,21.94,21.99,336069.0,22.0,22.08,21.94,21.99,336069.0
2016-11-04 14:00:00,21.98,22.0,21.87,21.9,27890.0,21.98,22.0,21.87,21.9,27890.0
2016-11-04 14:30:00,21.9,21.97,21.89,21.93,37021.0,21.9,21.97,21.89,21.93,37021.0
2016-11-04 15:00:00,21.92,21.95,21.89,21.91,44186.0,21.92,21.95,21.89,21.91,44186.0
2016-11-04 15:30:00,21.9,21.94,21.87,21.87,141305.0,21.9,21.94,21.87,21.87,141305.0
2016-11-07 09:30:00,22.18,22.53,22.16,22.53,29233.0,22.18,22.53,22.16,22.53,29233.0
2016-11-07 10:00:00,22.53,22.57,22.34,22.39,44873.0,22.53,22.57,22.34,22.39,44873.0
2016-11-07 10:30:00,22.41,22.51,22.4,22.46,34275.0,22.41,22.51,22.4,22.46,34275.0
2016-11-07 11:00:00,22.48,22.48,22.4,22.44,23593.0,22.48,22.48,22.4,22.44,23593.0
2016-11-07 11:30:00,22.45,22.58,22.43,22.5,44666.0,22.45,22.58,22.43,22.5,44666.0
2016-11-07 12:00:00,22.5,22.51,22.42,22.45,35192.0,22.5,22.51,22.42,22.45,35192.0
2016-11-07 12:30:00,22.46,22.48,22.43,22.46,14765.0,22.46,22.48,22.43,22.46,14765.0
2016-11-07 13:00:00,22.47,22.47,22.44,22.46,11560.0,22.47,22.47,22.44,22.46,11560.0
2016-11-07 13:30:00,22.47,22.54,22.47,22.49,33318.0,22.47,22.54,22.47,22.49,33318.0
2016-11-07 14:00:00,22.49,22.52,22.49,22.49,39244.0,22.49,22.52,22.49,22.49,39244.0
2016-11-07 14:30:00,22.49,22.5,22.45,22.46,16163.0,22.49,22.5,22.45,22.46,16163.0
2016-11-07 15:00:00,22.46,22.51,22.45,22.47,52385.0,22.46,22.51,22.45,22.47,52385.0
2016-11-07 15:30:00,22.47,22.61,22.45,22.55,179313.0,22.47,22.61,22.45,22.55,179313.0
2016-11-08 09:30:00,22.45,22.61,22.32,22.37,22990.0,22.45,22.61,22.32,22.37,22990.0
2016-11-08 10:00:00,22.37,22.58,22.32,22.58,35984.0,22.37,22.58,22.32,22.58,35984.0
2016-11-08 10:30:00,22.56,22.64,22.54,22.63,16708.0,22.56,22.64,22.54,22.63,16708.0
2016-11-08 11:00:00,22.64,22.7,22.63,22.65,61812.0,22.64,22.7,22.63,22.65,61812.0
2016-11-08 11:30:00,22.65,22.77,22.64,22.76,98306.0,22.65,22.77,22.64,22.76,98306.0
2016-11-08 12:00:00,22.76,22.8,22.7,22.78,121811.0,22.76,22.8,22.7,22.78,121811.0
2016-11-08 12:30:00,22.78,22.78,22.71,22.72,38630.0,22.78,22.78,22.71,22.72,38630.0
2016-11-08 13:00:00,22.72,22.76,22.66,22.67,26399.0,22.72,22.76,22.66,22.67,26399.0
2016-11-08 13:30:00,22.66,22.73,22.66,22.69,21684.0,22.66,22.73,22.66,22.69,21684.0
2016-11-08 14:00:00,22.7,22.7,22.51,22.52,40486.0,22.7,22.7,22.51,22.52,40486.0
2016-11-08 14:30:00,22.53,22.61,22.46,22.5,104941.0,22.53,22.61,22.46,22.5,104941.0
2016-11-08 15:00:00,22.5,22.53,22.44,22.46,92989.0,22.5,22.53,22.44,22.46,92989.0
2016-11-08 15:30:00,22.46,22.49,22.31,22.34,367318.0,22.46,22.49,22.31,22.34,367318.0
2016-11-09 09:30:00,19.82,20.36,19.25,19.55,994434.0,19.82,20.36,19.25,19.55,994434.0
2016-11-09 10:00:00,19.54,20.08,19.46,19.92,786029.0,19.54,20.08,19.46,19.92,786029.0
2016-11-09 10:30:00,19.91,20.28,19.9,20.25,465709.0,19.91,20.28,19.9,20.25,465709.0
2016-11-09 11:00:00,20.25,20.75,20.17,20.5,443953.0,20.25,20.75,20.17,20.5,443953.0
2016-11-09 11:30:00,20.5,21.0,20.5,20.95,176331.0,20.5,21.0,20.5,20.95,176331.0
2016-11-09 12:00:00,20.93,20.93,20.65,20.79,171254.0,20.93,20.93,20.65,20.79,171254.0
2016-11-09 12:30:00,20.79,21.0,20.78,20.98,133711.0,20.79,21.0,20.78,20.98,133711.0
2016-11-09 13:00:00,20.97,20.99,20.9,20.96,103480.0,20.97,20.99,20.9,20.96,103480.0
2016-11-09 13:30:00,20.96,21.46,20.93,21.38,281333.0,20.96,21.46,20.93,21.38,281333.0
2016-11-09 14:00:00,21.39,21.43,21.26,21.29,145376.0,21.39,21.43,21.26,21.29,145376.0
2016-11-09 14:30:00,21.29,21.55,21.28,21.42,182009.0,21.29,21.55,21.28,21.42,182009.0
2016-11-09 15:00:00,21.43,21.43,21.27,21.27,763477.0,21.43,21.43,21.27,21.27,763477.0
2016-11-09 15:30:00,21.27,21.34,21.21,21.3,397758.0,21.27,21.34,21.21,21.3,397758.0
2016-11-10 09:30:00,21.61,22.29,21.24,22.24,172822.0,21.61,22.29,21.24,22.24,172822.0
2016-11-10 10:00:00,22.23,22.47,22.1,22.22,226407.0,22.23,22.47,22.1,22.22,226407.0
2016-11-10 10:30:00,22.22,22.27,21.83,21.91,175909.0,22.22,22.27,21.83,21.91,175909.0
2016-11-10 11:00:00,21.92,22.0,21.81,21.88,128982.0,21.92,22.0,21.81,21.88,128982.0
2016-11-10 11:30:00,21.88,21.9,21.68,21.74,63679.0,21.88,21.9,21.68,21.74,63679.0
2016-11-10 12:00:00,21.73,21.82,21.73,21.77,48363.0,21.73,21.82,21.73,21.77,48363.0
2016-11-10 12:30:00,21.76,21.8,21.67,21.78,77954.0,21.76,21.8,21.67,21.78,77954.0
2016-11-10 13:00:00,21.78,21.9,21.68,21.69,127388.0,21.78,21.9,21.68,21.69,127388.0
2016-11-10 13:30:00,21.7,21.78,21.68,21.73,84071.0,21.7,21.78,21.68,21.73,84071.0
2016-11-10 14:00:00,21.73,21.75,21.63,21.73,50590.0,21.73,21.75,21.63,21.73,50590.0
2016-11-10 14:30:00,21.73,21.73,21.56,21.6,55508.0,21.73,21.73,21.56,21.6,55508.0
2016-11-10 15:00:00,21.6,21.64,21.57,21.6,66083.0,21.6,21.64,21.57,21.6,66083.0
2016-11-10 15:30:00,21.6,21.6,21.54,21.56,169776.0,21.6,21.6,21.54,21.56,169776.0
2016-11-11 09:30:00,21.62,21.73,21.55,21.65,49918.0,21.62,21.73,21.55,21.65,49918.0
2016-11-11 10:00:00,21.62,21.77,21.48,21.53,71364.0,21.62,21.77,21.48,21.53,71364.0
2016-11-11 10:30:00,21.54,21.58,21.46,21.52,39777.0,21.54,21.58,21.46,21.52,39777.0
2016-11-11 11:00:00,21.52,21.54,21.4,21.43,57481.0,21.52,21.54,21.4,21.43,57481.0
2016-11-11 11:30:00,21.42,21.51,21.39,21.46,64599.0,21.42,21.51,21.39,21.46,64599.0
2016-11-11 12:00:00,21.46,21.66,21.45,21.47,89397.0,21.46,21.66,21.45,21.47,89397.0
2016-11-11 12:30:00,21.47,21.53,21.39,21.39,38891.0,21.47,21.53,21.39,21.39,38891.0
2016-11-11 13:00:00,21.39,21.54,21.39,21.53,58461.0,21.39,21.54,21.39,21.53,58461.0
2016-11-11 13:30:00,21.54,21.58,21.44,21.47,30874.0,21.54,21.58,21.44,21.47,30874.0
2016-11-11 14:00:00,21.46,21.49,21.42,21.43,37096.0,21.46,21.49,21.42,21.43,37096.0
2016-11-11 14:30:00,21.44,21.5,21.41,21.41,40164.0,21.44,21.5,21.41,21.41,40164.0
2016-11-11 15:00:00,21.41,21.5,21.41,21.44,71489.0,21.41,21.5,21.41,21.44,71489.0
2016-11-11 15:30:00,21.45,21.5,21.39,21.43,281691.0,21.45,21.5,21.39,21.43,281691.0
2016-11-14 09:30:00,21.5,21.67,21.43,21.44,93300.0,21.5,21.67,21.43,21.44,93300.0
2016-11-14 10:00:00,21.43,21.55,21.41,21.41,57392.0,21.43,21.55,21.41,21.41,57392.0
2016-11-14 10:30:00,21.4,21.44,21.27,21.27,36643.0,21.4,21.44,21.27,21.27,36643.0
2016-11-14 11:00:00,21.25,21.26,21.13,21.14,63906.0,21.25,21.26,21.13,21.14,63906.0
2016-11-14 11:30:00,21.13,21.14,20.65,20.7,158421.0,21.13,21.14,20.65,20.7,158421.0
2016-11-14 12:00:00,20.7,20.7,20.52,20.57,98961.0,20.7,20.7,20.52,20.57,98961.0
2016-11-14 12:30:00,20.58,20.79,20.54,20.79,90810.0,20.58,20.79,20.54,20.79,90810.0
2016-11-14 13:00:00,20.77,20.85,20.71,20.83,104389.0,20.77,20.85,20.71,20.83,104389.0
2016-11-14 13:30:00,20.83,20.92,20.69,20.73,89510.0,20.83,20.92,20.69,20.73,89510.0
2016-11-14 14:00:00,20.73,20.82,20.73,20.77,70076.0,20.73,20.82,20.73,20.77,70076.0
2016-11-14 14:30:00,20.76,20.77,20.68,20.69,56551.0,20.76,20.77,20.68,20.69,56551.0
2016-11-14 15:00:00,20.7,20.74,20.68,20.71,76082.0,20.7,20.74,20.68,20.71,76082.0
2016-11-14 15:30:00,20.72,20.72,20.59,20.64,191127.0,20.72,20.72,20.59,20.64,191127.0
2016-11-15 09:30:00,20.64,20.86,20.55,20.83,26311.0,20.64,20.86,20.55,20.83,26311.0
2016-11-15 10:00:00,20.84,21.12,20.84,21.1,65228.0,20.84,21.12,20.84,21.1,65228.0
2016-11-15 10:30:00,21.12,21.15,20.99,21.01,68328.0,21.12,21.15,20.99,21.01,68328.0
2016-11-15 11:00:00,21.01,21.09,20.96,21.01,31262.0,21.01,21.09,20.96,21.01,31262.0
2016-11-15 11:30:00,20.99,21.04,20.98,20.98,32218.0,20.99,21.04,20.98,20.98,32218.0
2016-11-15 12:00:00,20.98,21.03,20.98,20.99,38958.0,20.98,21.03,20.98,20.99,38958.0
2016-11-15 12:30:00,21.0,21.01,20.94,20.94,20148.0,21.0,21.01,20.94,20.94,20148.0
2016-11-15 13:00:00,20.93,21.01,20.93,21.0,71678.0,20.93,21.01,20.93,21.0,71678.0
2016-11-15 13:30:00,20.99,21.02,20.95,21.0,26838.0,20.99,21.02,20.95,21.0,26838.0
2016-11-15 14:00:00,21.0,21.03,20.93,21.01,61324.0,21.0,21.03,20.93,21.01,61324.0
2016-11-15 14:30:00,21.02,21.11,20.99,21.07,131524.0,21.02,21.11,20.99,21.07,131524.0
2016-11-15 15:00:00,21.07,21.07,20.99,21.03,50201.0,21.07,21.07,20.99,21.03,50201.0
2016-11-15 15:30:00,21.03,21.12,21.02,21.09,113861.0,21.03,21.12,21.02,21.09,113861.0
2016-11-16 09:30:00,20.94,21.09,20.86,20.86,24855.0,20.94,21.09,20.86,20.86,24855.0
2016-11-16 10:00:00,20.9,21.06,20.87,20.97,58207.0,20.9,21.06,20.87,20.97,58207.0
2016-11-16 10:30:00,20.95,21.09,20.9,20.94,45692.0,20.95,21.09,20.9,20.94,45692.0
2016-11-16 11:00:00,20.93,21.0,20.81,20.99,45869.0,20.93,21.0,20.81,20.99,45869.0
2016-11-16 11:30:00,21.0,21.01,20.88,20.97,63941.0,21.0,21.01,20.88,20.97,63941.0
2016-11-16 12:00:00,20.97,20.98,20.94,20.97,14959.0,20.97,20.98,20.94,20.97,14959.0
2016-11-16 12:30:00,20.97,21.0,20.94,20.98,16006.0,20.97,21.0,20.94,20.98,16006.0
2016-11-16 13:00:00,20.98,21.0,20.95,20.99,28262.0,20.98,21.0,20.95,20.99,28262.0
2016-11-16 13:30:00,20.99,21.0,20.97,20.97,49679.0,20.99,21.0,20.97,20.97,49679.0
2016-11-16 14:00:00,20.97,21.0,20.86,20.89,100048.0,20.97,21.0,20.86,20.89,100048.0
2016-11-16 14:30:00,20.88,20.97,20.87,20.96,21395.0,20.88,20.97,20.87,20.96,21395.0
2016-11-16 15:00:00,20.97,20.97,20.91,20.93,32872.0,20.97,20.97,20.91,20.93,32872.0
2016-11-16 15:30:00,20.94,20.96,20.92,20.94,117109.0,20.94,20.96,20.92,20.94,117109.0
2016-11-17 09:30:00,21.04,21.16,20.97,21.01,34939.0,21.04,21.16,20.97,21.01,34939.0
2016-11-17 10:00:00,21.05,21.08,20.97,21.01,51073.0,21.05,21.08,20.97,21.01,51073.0
2016-11-17 10:30:00,21.0,21.12,20.98,21.07,41213.0,21.0,21.12,20.98,21.07,41213.0
2016-11-17 11:00:00,21.08,21.22,21.05,21.13,31583.0,21.08,21.22,21.05,21.13,31583.0
2016-11-17 11:30:00,21.13,21.16,21.09,21.11,30778.0,21.13,21.16,21.09,21.11,30778.0
2016-11-17 12:00:00,21.12,21.13,21.08,21.1,33663.0,21.12,21.13,21.08,21.1,33663.0
2016-11-17 12:30:00,21.1,21.11,21.07,21.08,21569.0,21.1,21.11,21.07,21.08,21569.0
2016-11-17 13:00:00,21.08,21.1,20.99,21.01,45945.0,21.08,21.1,20.99,21.01,45945.0
2016-11-17 13:30:00,21.01,21.09,21.0,21.03,37675.0,21.01,21.09,21.0,21.03,37675.0
2016-11-17 14:00:00,21.02,21.08,21.02,21.07,23463.0,21.02,21.08,21.02,21.07,23463.0
2016-11-17 14:30:00,21.07,21.08,21.03,21.07,32291.0,21.07,21.08,21.03,21.07,32291.0
2016-11-17 15:00:00,21.07,21.09,21.04,21.04,86556.0,21.07,21.09,21.04,21.04,86556.0
2016-11-17 15:30:00,21.05,21.06,20.99,21.0,193920.0,21.05,21.06,20.99,21.0,193920.0
2016-11-18 09:30:00,21.07,21.19,21.03,21.09,97457.0,21.07,21.19,21.03,21.09,97457.0
2016-11-18 10:00:00,21.09,21.18,21.05,21.1,61235.0,21.09,21.18,21.05,21.1,61235.0
2016-11-18 10:30:00,21.1,21.24,21.09,21.16,22967.0,21.1,21.24,21.09,21.16,22967.0
2016-11-18 11:00:00,21.16,21.21,21.16,21.19,19570.0,21.16,21.21,21.16,21.19,19570.0
2016-11-18 11:30:00,21.19,21.25,21.17,21.2,43787.0,21.19,21.25,21.17,21.2,43787.0
2016-11-18 12:00:00,21.19,21.22,21.18,21.19,16024.0,21.19,21.22,21.18,21.19,16024.0
2016-11-18 12:30:00,21.17,21.23,21.17,21.2,24472.0,21.17,21.23,21.17,21.2,24472.0
2016-11-18 13:00:00,21.21,21.24,21.2,21.21,21609.0,21.21,21.24,21.2,21.21,21609.0
2016-11-18 13:30:00,21.21,21.23,21.19,21.19,26572.0,21.21,21.23,21.19,21.19,26572.0
2016-11-18 14:00:00,21.2,21.21,21.16,21.19,33932.0,21.2,21.21,21.16,21.19,33932.0
2016-11-18 14:30:00,21.19,21.31,21.18,21.26,38950.0,21.19,21.31,21.18,21.26,38950.0
2016-11-18 15:00:00,21.26,21.28,21.21,21.24,67330.0,21.26,21.28,21.21,21.24,67330.0
2016-11-18 15:30:00,21.24,21.26,21.17,21.18,188249.0,21.24,21.26,21.17,21.18,188249.0
2016-11-21 09:30:00,21.15,21.27,20.81,21.18,110134.0,21.15,21.27,20.81,21.18,110134.0
2016-11-21 10:00:00,21.18,21.2,21.16,21.2,71518.0,21.18,21.2,21.16,21.2,71518.0
2016-11-21 10:30:00,21.19,21.22,21.19,21.2,59233.0,21.19,21.22,21.19,21.2,59233.0
2016-11-21 11:00:00,21.21,21.23,21.17,21.2,105580.0,21.21,21.23,21.17,21.2,105580.0
2016-11-21 11:30:00,21.19,21.23,21.18,21.23,51491.0,21.19,21.23,21.18,21.23,51491.0
2016-11-21 12:00:00,21.26,21.31,21.24,21.26,21027.0,21.26,21.31,21.24,21.26,21027.0
2016-11-21 12:30:00,21.27,21.29,21.23,21.24,26163.0,21.27,21.29,21.23,21.24,26163.0
2016-11-21 13:00:00,21.25,21.29,21.24,21.25,43158.0,21.25,21.29,21.24,21.25,43158.0
2016-11-21 13:30:00,21.26,21.41,21.25,21.41,59767.0,21.26,21.41,21.25,21.41,59767.0
2016-11-21 14:00:00,21.4,21.45,21.37,21.44,50431.0,21.4,21.45,21.37,21.44,50431.0
2016-11-21 14:30:00,21.43,21.49,21.43,21.48,78184.0,21.43,21.49,21.43,21.48,78184.0
2016-11-21 15:00:00,21.48,21.49,21.38,21.38,28285.0,21.48,21.49,21.38,21.38,28285.0
2016-11-21 15:30:00,21.39,21.45,21.34,21.44,146685.0,21.39,21.45,21.34,21.44,146685.0
2016-11-22 09:30:00,21.38,21.4,21.07,21.1,23106.0,21.38,21.4,21.07,21.1,23106.0
2016-11-22 10:00:00,21.08,21.15,21.06,21.07,59357.0,21.08,21.15,21.06,21.07,59357.0
2016-11-22 10:30:00,21.05,21.16,21.05,21.08,100708.0,21.05,21.16,21.05,21.08,100708.0
2016-11-22 11:00:00,21.08,21.1,21.01,21.02,47009.0,21.08,21.1,21.01,21.02,47009.0
2016-11-22 11:30:00,21.01,21.02,20.92,20.95,80116.0,21.01,21.02,20.92,20.95,80116.0
2016-11-22 12:00:00,20.95,21.08,20.93,21.08,30216.0,20.95,21.08,20.93,21.08,30216.0
2016-11-22 12:30:00,21.08,21.31,21.08,21.25,61997.0,21.08,21.31,21.08,21.25,61997.0
2016-11-22 13:00:00,21.24,21.26,21.22,21.22,21398.0,21.24,21.26,21.22,21.22,21398.0
2016-11-22 13:30:00,21.23,21.28,21.19,21.21,41213.0,21.23,21.28,21.19,21.21,41213.0
2016-11-22 14:00:00,21.21,21.27,21.2,21.25,20644.0,21.21,21.27,21.2,21.25,20644.0
2016-11-22 14:30:00,21.24,21.28,21.22,21.24,53643.0,21.24,21.28,21.22,21.24,53643.0
2016-11-22 15:00:00,21.23,21.24,21.09,21.14,129638.0,21.23,21.24,21.09,21.14,129638.0
2016-11-22 15:30:00,21.14,21.2,21.12,21.16,217309.0,21.14,21.2,21.12,21.16,217309.0
2016-11-23 09:30:00,20.96,21.19,20.89,20.99,114163.0,20.96,21.19,20.89,20.99,114163.0
2016-11-23 10:00:00,20.95,21.18,20.95,21.13,84434.0,20.95,21.18,20.95,21.13,84434.0
2016-11-23 10:30:00,21.15,21.2,21.07,21.07,68856.0,21.15,21.2,21.07,21.07,68856.0
2016-11-23 11:00:00,21.08,21.11,21.05,21.09,53185.0,21.08,21.11,21.05,21.09,53185.0
2016-11-23 11:30:00,21.07,21.18,21.07,21.14,64985.0,21.07,21.18,21.07,21.14,64985.0
2016-11-23 12:00:00,21.14,21.31,21.11,21.29,110236.0,21.14,21.31,21.11,21.29,110236.0
2016-11-23 12:30:00,21.32,21.39,21.3,21.35,31875.0,21.32,21.39,21.3,21.35,31875.0
2016-11-23 13:00:00,21.35,21.4,21.32,21.39,36900.0,21.35,21.4,21.32,21.39,36900.0
2016-11-23 13:30:00,21.39,21.43,21.37,21.39,47292.0,21.39,21.43,21.37,21.39,47292.0
2016-11-23 14:00:00,21.38,21.41,21.35,21.38,33344.0,21.38,21.41,21.35,21.38,33344.0
2016-11-23 14:30:00,21.39,21.4,21.28,21.3,61180.0,21.39,21.4,21.28,21.3,61180.0
2016-11-23 15:00:00,21.3,21.35,21.27,21.29,100632.0,21.3,21.35,21.27,21.29,100632.0
2016-11-23 15:30:00,21.29,21.39,21.29,21.32,189233.0,21.29,21.39,21.29,21.32,189233.0
2016-11-25 09:30:00,21.3,21.47,21.26,21.37,34133.0,21.3,21.47,21.26,21.37,34133.0
2016-11-25 10:00:00,21.37,21.46,21.32,21.45,65660.0,21.37,21.46,21.32,21.45,65660.0
2016-11-25 10:30:00,21.44,21.5,21.43,21.48,48820.0,21.44,21.5,21.43,21.48,48820.0
2016-11-25 11:00:00,21.48,21.52,21.44,21.51,55308.0,21.48,21.52,21.44,21.51,55308.0
2016-11-25 11:30:00,21.52,21.54,21.48,21.49,30112.0,21.52,21.54,21.48,21.49,30112.0
2016-11-25 12:00:00,21.48,21.51,21.44,21.51,34039.0,21.48,21.51,21.44,21.51,34039.0
2016-11-25 12:30:00,21.51,21.56,21.45,21.56,72775.0,21.51,21.56,21.45,21.56,72775.0
2016-11-28 09:30:00,21.54,21.61,21.43,21.48,20380.0,21.54,21.61,21.43,21.48,20380.0
2016-11-28 10:00:00,21.5,21.51,21.44,21.51,24440.0,21.5,21.51,21.44,21.51,24440.0
2016-11-28 10:30:00,21.5,21.55,21.41,21.46,56913.0,21.5,21.55,21.41,21.46,56913.0
2016-11-28 11:00:00,21.47,21.5,21.45,21.48,32612.0,21.47,21.5,21.45,21.48,32612.0
2016-11-28 11:30:00,21.48,21.52,21.46,21.51,25594.0,21.48,21.52,21.46,21.51,25594.0
2016-11-28 12:00:00,21.52,21.55,21.47,21.54,40398.0,21.52,21.55,21.47,21.54,40398.0
2016-11-28 12:30:00,21.55,21.6,21.54,21.59,13228.0,21.55,21.6,21.54,21.59,13228.0
2016-11-28 13:00:00,21.59,21.69,21.55,21.68,55402.0,21.59,21.69,21.55,21.68,55402.0
2016-11-28 13:30:00,21.68,21.68,21.62,21.65,31087.0,21.68,21.68,21.62,21.65,31087.0
2016-11-28 14:00:00,21.66,21.68,21.61,21.61,37734.0,21.66,21.68,21.61,21.61,37734.0
2016-11-28 14:30:00,21.62,21.67,21.61,21.62,48139.0,21.62,21.67,21.61,21.62,48139.0
2016-11-28 15:00:00,21.63,21.65,21.6,21.6,53112.0,21.63,21.65,21.6,21.6,53112.0
2016-11-28 15:30:00,21.6,21.63,21.57,21.63,146883.0,21.6,21.63,21.57,21.63,146883.0
2016-11-29 09:30:00,21.67,21.96,21.67,21.87,25852.0,21.67,21.96,21.67,21.87,25852.0
2016-11-29 10:00:00,21.84,21.93,21.83,21.88,29223.0,21.84,21.93,21.83,21.88,29223.0
2016-11-29 10:30:00,21.86,21.9,21.82,21.83,21526.0,21.86,21.9,21.82,21.83,21526.0
2016-11-29 11:00:00,21.83,21.84,21.72,21.76,21393.0,21.83,21.84,21.72,21.76,21393.0
2016-11-29 11:30:00,21.76,21.86,21.75,21.81,21969.0,21.76,21.86,21.75,21.81,21969.0
2016-11-29 12:00:00,21.8,21.84,21.79,21.82,16944.0,21.8,21.84,21.79,21.82,16944.0
2016-11-29 12:30:00,21.81,21.82,21.79,21.81,11771.0,21.81,21.82,21.79,21.81,11771.0
2016-11-29 13:00:00,21.81,21.84,21.79,21.83,13938.0,21.81,21.84,21.79,21.83,13938.0
2016-11-29 13:30:00,21.84,21.85,21.79,21.8,16785.0,21.84,21.85,21.79,21.8,16785.0
2016-11-29 14:00:00,21.79,21.8,21.72,21.75,40255.0,21.79,21.8,21.72,21.75,40255.0
2016-11-29 14:30:00,21.75,21.78,21.71,21.71,31685.0,21.75,21.78,21.71,21.71,31685.0
2016-11-29 15:00:00,21.71,21.75,21.63,21.72,60001.0,21.71,21.75,21.63,21.72,60001.0
2016-11-29 15:30:00,21.73,21.74,21.67,21.71,101570.0,21.73,21.74,21.67,21.71,101570.0
2016-11-30 09:30:00,21.91,22.0,21.54,21.71,49181.0,21.91,22.0,21.54,21.71,49181.0
2016-11-30 10:00:00,21.73,21.83,21.72,21.73,53825.0,21.73,21.83,21.72,21.73,53825.0
2016-11-30 10:30:00,21.75,21.78,21.71,21.73,40169.0,21.75,21.78,21.71,21.73,40169.0
2016-11-30 11:00:00,21.73,21.86,21.71,21.8,36209.0,21.73,21.86,21.71,21.8,36209.0
2016-11-30 11:30:00,21.8,21.86,21.78,21.79,25050.0,21.8,21.86,21.78,21.79,25050.0
2016-11-30 12:00:00,21.79,21.83,21.77,21.78,19910.0,21.79,21.83,21.77,21.78,19910.0
2016-11-30 12:30:00,21.78,21.95,21.76,21.79,59198.0,21.78,21.95,21.76,21.79,59198.0
2016-11-30 13:00:00,21.79,21.83,21.77,21.81,14759.0,21.79,21.83,21.77,21.81,14759.0
2016-11-30 13:30:00,21.81,21.81,21.74,21.78,20977.0,21.81,21.81,21.74,21.78,20977.0
2016-11-30 14:00:00,21.78,21.79,21.61,21.62,16613.0,21.78,21.79,21.61,21.62,16613.0
2016-11-30 14:30:00,21.63,21.67,21.57,21.67,30494.0,21.63,21.67,21.57,21.67,30494.0
2016-11-30 15:00:00,21.66,21.73,21.65,21.72,34103.0,21.66,21.73,21.65,21.72,34103.0
2016-11-30 15:30:00,21.72,21.72,21.63,21.64,130477.0,21.72,21.72,21.63,21.64,130477.0
2016-12-01 09:30:00,21.62,21.95,21.62,21.86,23187.0,21.62,21.95,21.62,21.86,23187.0
2016-12-01 10:00:00,21.9,21.9,21.67,21.75,22775.0,21.9,21.9,21.67,21.75,22775.0
2016-12-01 10:30:00,21.73,21.82,21.66,21.75,45233.0,21.73,21.82,21.66,21.75,45233.0
2016-12-01 11:00:00,21.74,21.77,21.72,21.76,40468.0,21.74,21.77,21.72,21.76,40468.0
2016-12-01 11:30:00,21.75,21.78,21.7,21.7,31773.0,21.75,21.78,21.7,21.7,31773.0
2016-12-01 12:00:00,21.7,21.73,21.62,21.72,39504.0,21.7,21.73,21.62,21.72,39504.0
2016-12-01 12:30:00,21.71,21.79,21.7,21.79,35028.0,21.71,21.79,21.7,21.79,35028.0
2016-12-01 13:00:00,21.78,21.78,21.69,21.75,40642.0,21.78,21.78,21.69,21.75,40642.0
2016-12-01 13:30:00,21.75,21.82,21.75,21.77,34970.0,21.75,21.82,21.75,21.77,34970.0
2016-12-01 14:00:00,21.76,21.79,21.75,21.76,32551.0,21.76,21.79,21.75,21.76,32551.0
2016-12-01 14:30:00,21.75,21.81,21.75,21.76,25779.0,21.75,21.81,21.75,21.76,25779.0
2016-12-01 15:00:00,21.76,21.77,21.75,21.75,44002.0,21.76,21.77,21.75,21.75,44002.0
2016-12-01 15:30:00,21.76,21.77,21.67,21.76,125126.0,21.76,21.77,21.67,21.76,125126.0
2016-12-02 09:30:00,21.82,22.03,21.65,21.99,23606.0,21.82,22.03,21.65,21.99,23606.0
2016-12-02 10:00:00,21.98,21.98,21.76,21.82,21369.0,21.98,21.98,21.76,21.82,21369.0
2016-12-02 10:30:00,21.8,21.83,21.64,21.82,54752.0,21.8,21.83,21.64,21.82,54752.0
2016-12-02 11:00:00,21.83,22.04,21.79,22.01,63686.0,21.83,22.04,21.79,22.01,63686.0
2016-12-02 11:30:00,22.0,22.01,21.94,21.95,31392.0,22.0,22.01,21.94,21.95,31392.0
2016-12-02 12:00:00,21.95,22.06,21.94,22.05,39676.0,21.95,22.06,21.94,22.05,39676.0
2016-12-02 12:30:00,22.05,22.08,22.04,22.07,33930.0,22.05,22.08,22.04,22.07,33930.0
2016-12-02 13:00:00,22.07,22.07,22.04,22.05,40690.0,22.07,22.07,22.04,22.05,40690.0
2016-12-02 13:30:00,22.05,22.06,22.04,22.05,36999.0,22.05,22.06,22.04,22.05,36999.0
2016-12-02 14:00:00,22.05,22.07,22.04,22.05,34468.0,22.05,22.07,22.04,22.05,34468.0
2016-12-02 14:30:00,22.05,22.05,21.94,21.94,22967.0,22.05,22.05,21.94,21.94,22967.0
2016-12-02 15:00:00,21.94,21.98,21.92,21.94,29971.0,21.94,21.98,21.92,21.94,29971.0
2016-12-02 15:30:00,21.94,21.97,21.88,21.9,101204.0,21.94,21.97,21.88,21.9,101204.0
2016-12-05 09:30:00,22.92,23.26,22.91,23.18,395167.0,22.92,23.26,22.91,23.18,395167.0
2016-12-05 10:00:00,23.17,23.39,23.15,23.34,266358.0,23.17,23.39,23.15,23.34,266358.0
2016-12-05 10:30:00,23.34,23.48,23.26,23.41,204317.0,23.34,23.48,23.26,23.41,204317.0
2016-12-05 11:00:00,23.41,23.42,23.11,23.22,284008.0,23.41,23.42,23.11,23.22,284008.0
2016-12-05 11:30:00,23.21,23.3,22.99,22.99,295654.0,23.21,23.3,22.99,22.99,295654.0
2016-12-05 12:00:00,23.0,23.07,22.93,23.03,362831.0,23.0,23.07,22.93,23.03,362831.0
2016-12-05 12:30:00,23.03,23.04,22.98,23.02,231826.0,23.03,23.04,22.98,23.02,231826.0
2016-12-05 13:00:00,23.01,23.04,22.94,23.04,205799.0,23.01,23.04,22.94,23.04,205799.0
2016-12-05 13:30:00,23.03,23.05,22.99,23.02,243969.0,23.03,23.05,22.99,23.02,243969.0
2016-12-05 14:00:00,23.02,23.03,22.98,22.99,172759.0,23.02,23.03,22.98,22.99,172759.0
2016-12-05 14:30:00,22.99,23.03,22.95,23.02,184775.0,22.99,23.03,22.95,23.02,184775.0
2016-12-05 15:00:00,23.01,23.12,22.95,23.07,332980.0,23.01,23.12,22.95,23.07,332980.0
2016-12-05 15:30:00,23.07,23.08,22.98,23.01,715656.0,23.07,23.08,22.98,23.01,715656.0
2016-12-06 09:30:00,22.99,23.09,22.74,23.07,169756.0,22.99,23.09,22.74,23.07,169756.0
2016-12-06 10:00:00,23.06,23.13,23.0,23.09,183142.0,23.06,23.13,23.0,23.09,183142.0
2016-12-06 10:30:00,23.09,23.26,23.08,23.19,174676.0,23.09,23.26,23.08,23.19,174676.0
2016-12-06 11:00:00,23.19,23.25,23.08,23.19,188399.0,23.19,23.25,23.08,23.19,188399.0
2016-12-06 11:30:00,23.19,23.32,23.18,23.29,190408.0,23.19,23.32,23.18,23.29,190408.0
2016-12-06 12:00:00,23.29,23.31,23.21,23.21,176862.0,23.29,23.31,23.21,23.21,176862.0
2016-12-06 12:30:00,23.22,23.31,23.22,23.3,115093.0,23.22,23.31,23.22,23.3,115093.0
2016-12-06 13:00:00,23.3,23.41,23.26,23.28,276235.0,23.3,23.41,23.26,23.28,276235.0
2016-12-06 13:30:00,23.27,23.41,23.2,23.31,166734.0,23.27,23.41,23.2,23.31,166734.0
2016-12-06 14:00:00,23.32,23.35,23.25,23.28,175244.0,23.32,23.35,23.25,23.28,175244.0
2016-12-06 14:30:00,23.28,23.38,23.24,23.38,200427.0,23.28,23.38,23.24,23.38,200427.0
2016-12-06 15:00:00,23.38,23.45,23.28,23.41,326175.0,23.38,23.45,23.28,23.41,326175.0
2016-12-06 15:30:00,23.41,23.42,23.19,23.27,1004388.0,23.41,23.42,23.19,23.27,1004388.0
2016-12-07 09:30:00,23.13,23.23,23.04,23.18,147616.0,23.13,23.23,23.04,23.18,147616.0
2016-12-07 10:00:00,23.18,23.26,23.15,23.25,72261.0,23.18,23.26,23.15,23.25,72261.0
2016-12-07 10:30:00,23.23,23.41,23.19,23.32,101025.0,23.23,23.41,23.19,23.32,101025.0
2016-12-07 11:00:00,23.34,23.41,23.26,23.33,45951.0,23.34,23.41,23.26,23.33,45951.0
2016-12-07 11:30:00,23.33,23.46,23.31,23.44,67926.0,23.33,23.46,23.31,23.44,67926.0
2016-12-07 12:00:00,23.45,23.45,23.37,23.38,23058.0,23.45,23.45,23.37,23.38,23058.0
2016-12-07 12:30:00,23.38,23.41,23.26,23.31,96796.0,23.38,23.41,23.26,23.31,96796.0
2016-12-07 13:00:00,23.31,23.39,23.3,23.35,35199.0,23.31,23.39,23.3,23.35,35199.0
2016-12-07 13:30:00,23.35,23.43,23.29,23.41,39132.0,23.35,23.43,23.29,23.41,39132.0
2016-12-07 14:00:00,23.41,23.46,23.36,23.46,36733.0,23.41,23.46,23.36,23.46,36733.0
2016-12-07 14:30:00,23.45,23.52,23.43,23.52,39044.0,23.45,23.52,23.43,23.52,39044.0
2016-12-07 15:00:00,23.52,23.72,23.49,23.64,175532.0,23.52,23.72,23.49,23.64,175532.0
2016-12-07 15:30:00,23.63,23.66,23.53,23.61,166643.0,23.63,23.66,23.53,23.61,166643.0
2016-12-08 09:30:00,23.7,23.7,23.43,23.55,72901.0,23.7,23.7,23.43,23.55,72901.0
2016-12-08 10:00:00,23.56,23.8,23.53,23.79,62941.0,23.56,23.8,23.53,23.79,62941.0
2016-12-08 10:30:00,23.83,24.05,23.83,23.99,79571.0,23.83,24.05,23.83,23.99,79571.0
2016-12-08 11:00:00,24.0,24.16,23.98,24.07,99567.0,24.0,24.16,23.98,24.07,99567.0
2016-12-08 11:30:00,24.06,24.16,23.99,24.07,67594.0,24.06,24.16,23.99,24.07,67594.0
2016-12-08 12:00:00,24.07,24.2,24.06,24.15,64674.0,24.07,24.2,24.06,24.15,64674.0
2016-12-08 12:30:00,24.14,24.28,24.14,24.21,59642.0,24.14,24.28,24.14,24.21,59642.0
2016-12-08 13:00:00,24.22,24.25,24.13,24.25,52028.0,24.22,24.25,24.13,24.25,52028.0
2016-12-08 13:30:00,24.25,24.33,24.18,24.32,69405.0,24.25,24.33,24.18,24.32,69405.0
2016-12-08 14:00:00,24.31,24.32,24.14,24.21,61521.0,24.31,24.32,24.14,24.21,61521.0
2016-12-08 14:30:00,24.21,24.23,24.12,24.19,65585.0,24.21,24.23,24.12,24.19,65585.0
2016-12-08 15:00:00,24.2,24.24,24.11,24.12,82968.0,24.2,24.24,24.11,24.12,82968.0
2016-12-08 15:30:00,24.12,24.19,24.11,24.17,271314.0,24.12,24.19,24.11,24.17,271314.0
2016-12-09 09:30:00,24.25,24.3,24.08,24.14,45020.0,24.25,24.3,24.08,24.14,45020.0
2016-12-09 10:00:00,24.16,24.28,24.1,24.22,73641.0,24.16,24.28,24.1,24.22,73641.0
2016-12-09 10:30:00,24.21,24.23,24.13,24.16,38562.0,24.21,24.23,24.13,24.16,38562.0
2016-12-09 11:00:00,24.16,24.21,24.12,24.14,38751.0,24.16,24.21,24.12,24.14,38751.0
2016-12-09 11:30:00,24.13,24.2,24.11,24.18,38259.0,24.13,24.2,24.11,24.18,38259.0
2016-12-09 12:00:00,24.18,24.2,24.13,24.2,38476.0,24.18,24.2,24.13,24.2,38476.0
2016-12-09 12:30:00,24.21,24.22,24.16,24.18,32700.0,24.21,24.22,24.16,24.18,32700.0
2016-12-09 13:00:00,24.18,24.29,24.17,24.25,151449.0,24.18,24.29,24.17,24.25,151449.0
2016-12-09 13:30:00,24.25,24.35,24.23,24.34,53042.0,24.25,24.35,24.23,24.34,53042.0
2016-12-09 14:00:00,24.34,24.37,24.25,24.28,44873.0,24.34,24.37,24.25,24.28,44873.0
2016-12-09 14:30:00,24.28,24.3,24.25,24.27,41500.0,24.28,24.3,24.25,24.27,41500.0
2016-12-09 15:00:00,24.27,24.29,24.25,24.28,44789.0,24.27,24.29,24.25,24.28,44789.0
2016-12-09 15:30:00,24.28,24.32,24.22,24.3,205013.0,24.28,24.32,24.22,24.3,205013.0
2016-12-12 09:30:00,24.2,24.64,24.2,24.53,61963.0,24.2,24.64,24.2,24.53,61963.0
2016-12-12 10:00:00,24.53,24.63,24.48,24.52,161841.0,24.53,24.63,24.48,24.52,161841.0
2016-12-12 10:30:00,24.53,24.61,24.49,24.58,57102.0,24.53,24.61,24.49,24.58,57102.0
2016-12-12 11:00:00,24.59,24.64,24.55,24.61,49170.0,24.59,24.64,24.55,24.61,49170.0
2016-12-12 11:30:00,24.62,24.62,24.46,24.48,76854.0,24.62,24.62,24.46,24.48,76854.0
2016-12-12 12:00:00,24.46,24.47,24.34,24.4,26854.0,24.46,24.47,24.34,24.4,26854.0
2016-12-12 12:30:00,24.4,24.5,24.4,24.47,37321.0,24.4,24.5,24.4,24.47,37321.0
2016-12-12 13:00:00,24.47,24.48,24.4,24.43,49824.0,24.47,24.48,24.4,24.43,49824.0
2016-12-12 13:30:00,24.43,24.44,24.25,24.27,47436.0,24.43,24.44,24.25,24.27,47436.0
2016-12-12 14:00:00,24.26,24.28,24.16,24.25,51941.0,24.26,24.28,24.16,24.25,51941.0
2016-12-12 14:30:00,24.26,24.33,24.24,24.25,85215.0,24.26,24.33,24.24,24.25,85215.0
2016-12-12 15:00:00,24.25,24.29,24.23,24.25,60131.0,24.25,24.29,24.23,24.25,60131.0
2016-12-12 15:30:00,24.25,24.29,24.23,24.26,184302.0,24.25,24.29,24.23,24.26,184302.0
2016-12-13 09:30:00,24.34,24.39,24.2,24.31,192543.0,24.34,24.39,24.2,24.31,192543.0
2016-12-13 10:00:00,24.34,24.41,24.26,24.26,160420.0,24.34,24.41,24.26,24.26,160420.0
2016-12-13 10:30:00,24.25,24.39,24.17,24.35,48958.0,24.25,24.39,24.17,24.35,48958.0
2016-12-13 11:00:00,24.35,24.39,24.25,24.38,55938.0,24.35,24.39,24.25,24.38,55938.0
2016-12-13 11:30:00,24.38,24.39,24.29,24.3,51999.0,24.38,24.39,24.29,24.3,51999.0
2016-12-13 12:00:00,24.3,24.37,24.29,24.31,114357.0,24.3,24.37,24.29,24.31,114357.0
2016-12-13 12:30:00,24.32,24.35,24.3,24.34,38435.0,24.32,24.35,24.3,24.34,38435.0
2016-12-13 13:00:00,24.34,24.36,24.27,24.3,41816.0,24.34,24.36,24.27,24.3,41816.0
2016-12-13 13:30:00,24.3,24.31,24.23,24.24,54273.0,24.3,24.31,24.23,24.24,54273.0
2016-12-13 14:00:00,24.24,24.24,24.09,24.12,49503.0,24.24,24.24,24.09,24.12,49503.0
2016-12-13 14:30:00,24.12,24.14,24.09,24.12,63028.0,24.12,24.14,24.09,24.12,63028.0
2016-12-13 15:00:00,24.11,24.12,24.05,24.09,72994.0,24.11,24.12,24.05,24.09,72994.0
2016-12-13 15:30:00,24.09,24.13,24.09,24.1,207787.0,24.09,24.13,24.09,24.1,207787.0
2016-12-14 09:30:00,24.15,24.15,23.81,23.82,139002.0,24.15,24.15,23.81,23.82,139002.0
2016-12-14 10:00:00,23.8,23.88,23.51,23.86,65326.0,23.8,23.88,23.51,23.86,65326.0
2016-12-14 10:30:00,23.85,23.93,23.79,23.82,121494.0,23.85,23.93,23.79,23.82,121494.0
2016-12-14 11:00:00,23.82,23.92,23.73,23.78,77723.0,23.82,23.92,23.73,23.78,77723.0
2016-12-14 11:30:00,23.78,23.79,23.65,23.7,45033.0,23.78,23.79,23.65,23.7,45033.0
2016-12-14 12:00:00,23.7,23.72,23.66,23.69,36178.0,23.7,23.72,23.66,23.69,36178.0
2016-12-14 12:30:00,23.7,23.71,23.62,23.68,35273.0,23.7,23.71,23.62,23.68,35273.0
2016-12-14 13:00:00,23.68,23.7,23.6,23.62,35673.0,23.68,23.7,23.6,23.62,35673.0
2016-12-14 13:30:00,23.61,23.7,23.61,23.7,27122.0,23.61,23.7,23.61,23.7,27122.0
2016-12-14 14:00:00,23.68,23.7,23.48,23.49,75155.0,23.68,23.7,23.48,23.49,75155.0
2016-12-14 14:30:00,23.5,23.68,23.5,23.64,37008.0,23.5,23.68,23.5,23.64,37008.0
2016-12-14 15:00:00,23.63,23.67,23.51,23.6,48315.0,23.63,23.67,23.51,23.6,48315.0
2016-12-14 15:30:00,23.61,23.71,23.57,23.61,150507.0,23.61,23.71,23.57,23.61,150507.0
2016-12-15 09:30:00,23.57,23.91,23.43,23.88,37086.0,23.57,23.91,23.43,23.88,37086.0
2016-12-15 10:00:00,23.91,23.93,23.77,23.85,76351.0,23.91,23.93,23.77,23.85,76351.0
2016-12-15 10:30:00,23.85,23.97,23.82,23.94,42087.0,23.85,23.97,23.82,23.94,42087.0
2016-12-15 11:00:00,23.94,24.05,23.93,24.04,39170.0,23.94,24.05,23.93,24.04,39170.0
2016-12-15 11:30:00,24.03,24.05,23.94,23.97,25438.0,24.03,24.05,23.94,23.97,25438.0
2016-12-15 12:00:00,23.97,23.98,23.89,23.96,49671.0,23.97,23.98,23.89,23.96,49671.0
2016-12-15 12:30:00,23.95,23.99,23.86,23.96,46718.0,23.95,23.99,23.86,23.96,46718.0
2016-12-15 13:00:00,23.96,24.11,23.95,24.11,125514.0,23.96,24.11,23.95,24.11,125514.0
2016-12-15 13:30:00,24.11,24.12,24.02,24.07,99222.0,24.11,24.12,24.02,24.07,99222.0
2016-12-15 14:00:00,24.07,24.1,24.03,24.06,41725.0,24.07,24.1,24.03,24.06,41725.0
2016-12-15 14:30:00,24.07,24.16,24.06,24.12,42805.0,24.07,24.16,24.06,24.12,42805.0
2016-12-15 15:00:00,24.13,24.18,24.11,24.13,66211.0,24.13,24.18,24.11,24.13,66211.0
2016-12-15 15:30:00,24.14,24.18,24.13,24.17,170896.0,24.14,24.18,24.13,24.17,170896.0
2016-12-16 09:30:00,24.25,24.27,24.09,24.14,279298.0,24.25,24.27,24.09,24.14,279298.0
2016-12-16 10:00:00,24.14,24.18,24.04,24.14,101926.0,24.14,24.18,24.04,24.14,101926.0
2016-12-16 10:30:00,24.15,24.28,24.11,24.23,41895.0,24.15,24.28,24.11,24.23,41895.0
2016-12-16 11:00:00,24.22,24.28,24.12,24.14,30658.0,24.22,24.28,24.12,24.14,30658.0
2016-12-16 11:30:00,24.14,24.26,24.11,24.22,52484.0,24.14,24.26,24.11,24.22,52484.0
2016-12-16 12:00:00,24.22,24.27,24.2,24.25,155725.0,24.22,24.27,24.2,24.25,155725.0
2016-12-16 12:30:00,24.25,24.31,24.23,24.27,79509.0,24.25,24.31,24.23,24.27,79509.0
2016-12-16 13:00:00,24.26,24.27,24.14,24.14,37124.0,24.26,24.27,24.14,24.14,37124.0
2016-12-16 13:30:00,24.15,24.24,24.15,24.16,23000.0,24.15,24.24,24.15,24.16,23000.0
2016-12-16 14:00:00,24.18,24.21,24.09,24.13,31071.0,24.18,24.21,24.09,24.13,31071.0
2016-12-16 14:30:00,24.14,24.22,24.12,24.21,38400.0,24.14,24.22,24.12,24.21,38400.0
2016-12-16 15:00:00,24.21,24.22,24.15,24.16,40202.0,24.21,24.22,24.15,24.16,40202.0
2016-12-16 15:30:00,24.17,24.26,24.15,24.25,247701.0,24.17,24.26,24.15,24.25,247701.0
2016-12-19 09:30:00,24.28,24.48,24.28,24.33,24760.0,24.28,24.48,24.28,24.33,24760.0
2016-12-19 10:00:00,24.3,24.32,24.07,24.18,19881.0,24.3,24.32,24.07,24.18,19881.0
2016-12-19 10:30:00,24.17,24.32,24.11,24.29,25563.0,24.17,24.32,24.11,24.29,25563.0
2016-12-19 11:00:00,24.29,24.32,24.19,24.27,41541.0,24.29,24.32,24.19,24.27,41541.0
2016-12-19 11:30:00,24.28,24.38,24.28,24.38,25423.0,24.28,24.38,24.28,24.38,25423.0
2016-12-19 12:00:00,24.37,24.44,24.34,24.43,29166.0,24.37,24.44,24.34,24.43,29166.0
2016-12-19 12:30:00,24.43,24.43,24.33,24.43,26451.0,24.43,24.43,24.33,24.43,26451.0
2016-12-19 13:00:00,24.41,24.44,24.4,24.44,17310.0,24.41,24.44,24.4,24.44,17310.0
2016-12-19 13:30:00,24.43,24.52,24.42,24.49,65769.0,24.43,24.52,24.42,24.49,65769.0
2016-12-19 14:00:00,24.48,24.51,24.35,24.37,31705.0,24.48,24.51,24.35,24.37,31705.0
2016-12-19 14:30:00,24.35,24.36,24.27,24.27,24144.0,24.35,24.36,24.27,24.27,24144.0
2016-12-19 15:00:00,24.27,24.28,24.14,24.2,50920.0,24.27,24.28,24.14,24.2,50920.0
2016-12-19 15:30:00,24.2,24.22,24.12,24.21,119325.0,24.2,24.22,24.12,24.21,119325.0
2016-12-20 09:30:00,24.19,24.34,24.07,24.19,22841.0,24.19,24.34,24.07,24.19,22841.0
2016-12-20 10:00:00,24.19,24.24,24.02,24.02,10021.0,24.19,24.24,24.02,24.02,10021.0
2016-12-20 10:30:00,24.02,24.21,24.01,24.17,44541.0,24.02,24.21,24.01,24.17,44541.0
2016-12-20 11:00:00,24.17,24.26,24.14,24.16,32534.0,24.17,24.26,24.14,24.16,32534.0
2016-12-20 11:30:00,24.15,24.18,24.11,24.15,20063.0,24.15,24.18,24.11,24.15,20063.0
2016-12-20 12:00:00,24.15,24.17,24.05,24.14,106534.0,24.15,24.17,24.05,24.14,106534.0
2016-12-20 12:30:00,24.15,24.15,24.04,24.04,56000.0,24.15,24.15,24.04,24.04,56000.0
2016-12-20 13:00:00,24.05,24.15,24.05,24.12,18082.0,24.05,24.15,24.05,24.12,18082.0
2016-12-20 13:30:00,24.12,24.14,24.09,24.1,11184.0,24.12,24.14,24.09,24.1,11184.0
2016-12-20 14:00:00,24.09,24.1,24.0,24.02,12869.0,24.09,24.1,24.0,24.02,12869.0
2016-12-20 14:30:00,24.0,24.02,23.96,24.0,13022.0,24.0,24.02,23.96,24.0,13022.0
2016-12-20 15:00:00,24.01,24.05,24.0,24.01,27978.0,24.01,24.05,24.0,24.01,27978.0
2016-12-20 15:30:00,24.01,24.06,23.97,24.06,232768.0,24.01,24.06,23.97,24.06,232768.0
2016-12-21 09:30:00,24.16,24.23,24.01,24.03,47257.0,24.16,24.23,24.01,24.03,47257.0
2016-12-21 10:00:00,24.03,24.09,23.99,24.03,28146.0,24.03,24.09,23.99,24.03,28146.0
2016-12-21 10:30:00,24.03,24.1,23.99,24.01,15405.0,24.03,24.1,23.99,24.01,15405.0
2016-12-21 11:00:00,24.01,24.04,23.99,24.03,25807.0,24.01,24.04,23.99,24.03,25807.0
2016-12-21 11:30:00,24.06,24.16,24.04,24.13,50474.0,24.06,24.16,24.04,24.13,50474.0
2016-12-21 12:00:00,24.1,24.14,24.08,24.1,19781.0,24.1,24.14,24.08,24.1,19781.0
2016-12-21 12:30:00,24.11,24.11,24.08,24.08,19244.0,24.11,24.11,24.08,24.08,19244.0
2016-12-21 13:00:00,24.07,24.19,24.07,24.17,26676.0,24.07,24.19,24.07,24.17,26676.0
2016-12-21 13:30:00,24.18,24.19,24.14,24.19,18888.0,24.18,24.19,24.14,24.19,18888.0
2016-12-21 14:00:00,24.18,24.19,24.15,24.17,21057.0,24.18,24.19,24.15,24.17,21057.0
2016-12-21 14:30:00,24.17,24.19,24.15,24.15,66514.0,24.17,24.19,24.15,24.15,66514.0
2016-12-21 15:00:00,24.15,24.17,24.1,24.1,33585.0,24.15,24.17,24.1,24.1,33585.0
2016-12-21 15:30:00,24.1,24.15,24.09,24.14,176736.0,24.1,24.15,24.09,24.14,176736.0
2016-12-22 09:30:00,24.2,24.35,24.02,24.26,24844.0,24.2,24.35,24.02,24.26,24844.0
2016-12-22 10:00:00,24.25,24.26,24.13,24.14,62179.0,24.25,24.26,24.13,24.14,62179.0
2016-12-22 10:30:00,24.16,24.2,24.13,24.15,37796.0,24.16,24.2,24.13,24.15,37796.0
2016-12-22 11:00:00,24.16,24.17,24.08,24.12,65050.0,24.16,24.17,24.08,24.12,65050.0
2016-12-22 11:30:00,24.12,24.22,24.1,24.21,78209.0,24.12,24.22,24.1,24.21,78209.0
2016-12-22 12:00:00,24.21,24.22,24.16,24.2,16395.0,24.21,24.22,24.16,24.2,16395.0
2016-12-22 12:30:00,24.21,24.32,24.19,24.22,39882.0,24.21,24.32,24.19,24.22,39882.0
2016-12-22 13:00:00,24.21,24.26,24.19,24.2,66766.0,24.21,24.26,24.19,24.2,66766.0
2016-12-22 13:30:00,24.18,24.29,24.14,24.28,44350.0,24.18,24.29,24.14,24.28,44350.0
2016-12-22 14:00:00,24.28,24.3,24.21,24.21,22151.0,24.28,24.3,24.21,24.21,22151.0
2016-12-22 14:30:00,24.23,24.26,24.2,24.23,30917.0,24.23,24.26,24.2,24.23,30917.0
2016-12-22 15:00:00,24.24,24.25,24.15,24.23,51025.0,24.24,24.25,24.15,24.23,51025.0
2016-12-22 15:30:00,24.23,24.28,24.21,24.26,121430.0,24.23,24.28,24.21,24.26,121430.0
2016-12-23 09:30:00,24.24,24.39,24.24,24.37,20555.0,24.24,24.39,24.24,24.37,20555.0
2016-12-23 10:00:00,24.35,24.45,24.3,24.44,32536.0,24.35,24.45,24.3,24.44,32536.0
2016-12-23 10:30:00,24.44,24.45,24.35,24.36,23713.0,24.44,24.45,24.35,24.36,23713.0
2016-12-23 11:00:00,24.36,24.38,24.3,24.38,16237.0,24.36,24.38,24.3,24.38,16237.0
2016-12-23 11:30:00,24.4,24.46,24.37,24.43,12057.0,24.4,24.46,24.37,24.43,12057.0
2016-12-23 12:00:00,24.43,24.44,24.38,24.42,30240.0,24.43,24.44,24.38,24.42,30240.0
2016-12-23 12:30:00,24.42,24.48,24.42,24.46,17980.0,24.42,24.48,24.42,24.46,17980.0
2016-12-23 13:00:00,24.48,24.51,24.46,24.5,22958.0,24.48,24.51,24.46,24.5,22958.0
2016-12-23 13:30:00,24.51,24.53,24.49,24.49,20788.0,24.51,24.53,24.49,24.49,20788.0
2016-12-23 14:00:00,24.5,24.57,24.5,24.52,23817.0,24.5,24.57,24.5,24.52,23817.0
2016-12-23 14:30:00,24.52,24.56,24.51,24.52,17837.0,24.52,24.56,24.51,24.52,17837.0
2016-12-23 15:00:00,24.52,24.53,24.47,24.51,29257.0,24.52,24.53,24.47,24.51,29257.0
2016-12-23 15:30:00,24.51,24.55,24.5,24.55,71259.0,24.51,24.55,24.5,24.55,71259.0
2016-12-27 09:30:00,24.54,24.76,24.54,24.64,26794.0,24.54,24.76,24.54,24.64,26794.0
2016-12-27 10:00:00,24.64,24.66,24.56,24.61,22758.0,24.64,24.66,24.56,24.61,22758.0
2016-12-27 10:30:00,24.61,24.67,24.58,24.63,50918.0,24.61,24.67,24.58,24.63,50918.0
2016-12-27 11:00:00,24.62,24.69,24.56,24.56,35890.0,24.62,24.69,24.56,24.56,35890.0
2016-12-27 11:30:00,24.58,24.65,24.51,24.54,35672.0,24.58,24.65,24.51,24.54,35672.0
2016-12-27 12:00:00,24.54,24.62,24.53,24.6,44946.0,24.54,24.62,24.53,24.6,44946.0
2016-12-27 12:30:00,24.6,24.65,24.53,24.63,50378.0,24.6,24.65,24.53,24.63,50378.0
2016-12-27 13:00:00,24.63,24.63,24.55,24.62,50612.0,24.63,24.63,24.55,24.62,50612.0
2016-12-27 13:30:00,24.64,24.65,24.55,24.55,28526.0,24.64,24.65,24.55,24.55,28526.0
2016-12-27 14:00:00,24.54,24.62,24.54,24.6,44148.0,24.54,24.62,24.54,24.6,44148.0
2016-12-27 14:30:00,24.61,24.73,24.58,24.68,63470.0,24.61,24.73,24.58,24.68,63470.0
2016-12-27 15:00:00,24.68,24.69,24.6,24.6,53734.0,24.68,24.69,24.6,24.6,53734.0
2016-12-27 15:30:00,24.61,24.67,24.6,24.61,146250.0,24.61,24.67,24.6,24.61,146250.0
2016-12-28 09:30:00,24.64,24.64,24.32,24.44,31090.0,24.64,24.64,24.32,24.44,31090.0
2016-12-28 10:00:00,24.41,24.52,24.35,24.46,30255.0,24.41,24.52,24.35,24.46,30255.0
2016-12-28 10:30:00,24.46,24.48,24.42,24.45,45224.0,24.46,24.48,24.42,24.45,45224.0
2016-12-28 11:00:00,24.45,24.54,24.44,24.54,18050.0,24.45,24.54,24.44,24.54,18050.0
2016-12-28 11:30:00,24.53,24.59,24.52,24.53,19272.0,24.53,24.59,24.52,24.53,19272.0
2016-12-28 12:00:00,24.53,24.53,24.45,24.46,14037.0,24.53,24.53,24.45,24.46,14037.0
2016-12-28 12:30:00,24.46,24.49,24.43,24.44,30035.0,24.46,24.49,24.43,24.44,30035.0
2016-12-28 13:00:00,24.44,24.49,24.44,24.47,18171.0,24.44,24.49,24.44,24.47,18171.0
2016-12-28 13:30:00,24.46,24.48,24.42,24.44,32987.0,24.46,24.48,24.42,24.44,32987.0
2016-12-28 14:00:00,24.43,24.48,24.43,24.48,45214.0,24.43,24.48,24.43,24.48,45214.0
2016-12-28 14:30:00,24.47,24.49,24.44,24.49,44173.0,24.47,24.49,24.44,24.49,44173.0
2016-12-28 15:00:00,24.48,24.5,24.45,24.46,38686.0,24.48,24.5,24.45,24.46,38686.0
2016-12-28 15:30:00,24.46,24.51,24.44,24.49,125558.0,24.46,24.51,24.44,24.49,125558.0
2016-12-29 09:30:00,24.48,24.67,24.48,24.55,18857.0,24.48,24.67,24.48,24.55,18857.0
2016-12-29 10:00:00,24.54,24.7,24.53,24.69,38068.0,24.54,24.7,24.53,24.69,38068.0
2016-12-29 10:30:00,24.69,24.7,24.56,24.59,25845.0,24.69,24.7,24.56,24.59,25845.0
2016-12-29 11:00:00,24.58,24.86,24.56,24.82,68340.0,24.58,24.86,24.56,24.82,68340.0
2016-12-29 11:30:00,24.83,24.83,24.66,24.72,25314.0,24.83,24.83,24.66,24.72,25314.0
2016-12-29 12:00:00,24.72,24.82,24.69,24.78,36278.0,24.72,24.82,24.69,24.78,36278.0
2016-12-29 12:30:00,24.78,24.78,24.72,24.75,26566.0,24.78,24.78,24.72,24.75,26566.0
2016-12-29 13:00:00,24.75,24.97,24.73,24.91,112146.0,24.75,24.97,24.73,24.91,112146.0
2016-12-29 13:30:00,24.9,24.93,24.77,24.92,71751.0,24.9,24.93,24.77,24.92,71751.0
2016-12-29 14:00:00,24.93,24.95,24.89,24.9,31834.0,24.93,24.95,24.89,24.9,31834.0
2016-12-29 14:30:00,24.9,24.9,24.81,24.85,28518.0,24.9,24.9,24.81,24.85,28518.0
2016-12-29 15:00:00,24.85,24.9,24.81,24.87,48013.0,24.85,24.9,24.81,24.87,48013.0
2016-12-29 15:30:00,24.87,24.87,24.76,24.84,173072.0,24.87,24.87,24.76,24.84,173072.0
2016-12-30 09:30:00,24.88,25.0,24.73,24.79,21630.0,24.88,25.0,24.73,24.79,21630.0
2016-12-30 10:00:00,24.73,24.91,24.73,24.79,28623.0,24.73,24.91,24.73,24.79,28623.0
2016-12-30 10:30:00,24.8,24.91,24.77,24.91,41566.0,24.8,24.91,24.77,24.91,41566.0
2016-12-30 11:00:00,24.91,24.92,24.8,24.88,32518.0,24.91,24.92,24.8,24.88,32518.0
2016-12-30 11:30:00,24.88,24.95,24.72,24.72,147150.0,24.88,24.95,24.72,24.72,147150.0
2016-12-30 12:00:00,24.73,24.73,24.66,24.66,41133.0,24.73,24.73,24.66,24.66,41133.0
2016-12-30 12:30:00,24.67,24.74,24.66,24.72,33314.0,24.67,24.74,24.66,24.72,33314.0
2016-12-30 13:00:00,24.72,24.72,24.69,24.71,14211.0,24.72,24.72,24.69,24.71,14211.0
2016-12-30 13:30:00,24.71,24.85,24.69,24.85,47201.0,24.71,24.85,24.69,24.85,47201.0
2016-12-30 14:00:00,24.85,24.93,24.69,24.85,95156.0,24.85,24.93,24.69,24.85,95156.0
2016-12-30 14:30:00,24.85,24.87,24.69,24.79,59929.0,24.85,24.87,24.69,24.79,59929.0
2016-12-30 15:00:00,24.79,24.93,24.78,24.93,63431.0,24.79,24.93,24.78,24.93,63431.0
2016-12-30 15:30:00,24.93,24.93,24.71,24.82,215512.0,24.93,24.93,24.71,24.82,215512.0
2017-01-03 09:30:00,24.94,24.94,24.58,24.69,73299.0,24.94,24.94,24.58,24.69,73299.0
2017-01-03 10:00:00,24.73,25.09,24.72,25.01,88551.0,24.73,25.09,24.72,25.01,88551.0
2017-01-03 10:30:00,25.01,25.02,24.8,24.81,40451.0,25.01,25.02,24.8,24.81,40451.0
2017-01-03 11:00:00,24.81,24.94,24.77,24.77,46065.0,24.81,24.94,24.77,24.77,46065.0
2017-01-03 11:30:00,24.77,24.79,24.67,24.73,17428.0,24.77,24.79,24.67,24.73,17428.0
2017-01-03 12:00:00,24.72,24.79,24.62,24.78,21945.0,24.72,24.79,24.62,24.78,21945.0
2017-01-03 12:30:00,24.8,24.93,24.7,24.9,61272.0,24.8,24.93,24.7,24.9,61272.0
2017-01-03 13:00:00,24.89,24.89,24.79,24.8,111718.0,24.89,24.89,24.79,24.8,111718.0
2017-01-03 13:30:00,24.77,24.79,24.69,24.77,29208.0,24.77,24.79,24.69,24.77,29208.0
2017-01-03 14:00:00,24.77,24.83,24.76,24.8,26243.0,24.77,24.83,24.76,24.8,26243.0
2017-01-03 14:30:00,24.8,24.85,24.76,24.83,41927.0,24.8,24.85,24.76,24.83,41927.0
2017-01-03 15:00:00,24.83,24.93,24.83,24.85,53957.0,24.83,24.93,24.83,24.85,53957.0
2017-01-03 15:30:00,24.84,24.9,24.78,24.79,255571.0,24.84,24.9,24.78,24.79,255571.0
2017-01-04 09:30:00,24.97,25.11,24.82,24.88,27191.0,24.97,25.11,24.82,24.88,27191.0
2017-01-04 10:00:00,24.9,25.14,24.9,25.02,30591.0,24.9,25.14,24.9,25.02,30591.0
2017-01-04 10:30:00,25.0,25.13,25.0,25.03,32693.0,25.0,25.13,25.0,25.03,32693.0
2017-01-04 11:00:00,25.04,25.15,25.0,25.06,63344.0,25.04,25.15,25.0,25.06,63344.0
2017-01-04 11:30:00,25.08,25.14,25.05,25.13,58821.0,25.08,25.14,25.05,25.13,58821.0
2017-01-04 12:00:00,25.14,25.18,25.02,25.04,39717.0,25.14,25.18,25.02,25.04,39717.0
2017-01-04 12:30:00,25.05,25.08,24.97,25.02,46390.0,25.05,25.08,24.97,25.02,46390.0
2017-01-04 13:00:00,25.02,25.02,24.95,25.0,49152.0,25.02,25.02,24.95,25.0,49152.0
2017-01-04 13:30:00,25.0,25.01,24.9,24.9,63879.0,25.0,25.01,24.9,24.9,63879.0
2017-01-04 14:00:00,24.89,24.95,24.79,24.92,67161.0,24.89,24.95,24.79,24.92,67161.0
2017-01-04 14:30:00,24.93,25.0,24.9,24.99,42312.0,24.93,25.0,24.9,24.99,42312.0
2017-01-04 15:00:00,24.99,25.0,24.95,24.97,41171.0,24.99,25.0,24.95,24.97,41171.0
2017-01-04 15:30:00,24.96,24.99,24.9,24.93,142865.0,24.96,24.99,24.9,24.93,142865.0
2017-01-05 09:30:00,24.95,24.98,24.86,24.9,32372.0,24.95,24.98,24.86,24.9,32372.0
2017-01-05 10:00:00,24.9,24.98,24.86,24.98,33626.0,24.9,24.98,24.86,24.98,33626.0
2017-01-05 10:30:00,24.98,25.15,24.91,25.14,71284.0,24.98,25.15,24.91,25.14,71284.0
2017-01-05 11:00:00,25.14,25.14,24.97,25.04,25105.0,25.14,25.14,24.97,25.04,25105.0
2017-01-05 11:30:00,25.02,25.02,24.93,24.94,18504.0,25.02,25.02,24.93,24.94,18504.0
2017-01-05 12:00:00,24.96,24.96,24.86,24.9,17808.0,24.96,24.96,24.86,24.9,17808.0
2017-01-05 12:30:00,24.89,24.89,24.82,24.83,22157.0,24.89,24.89,24.82,24.83,22157.0
2017-01-05 13:00:00,24.83,24.9,24.82,24.89,36831.0,24.83,24.9,24.82,24.89,36831.0
2017-01-05 13:30:00,24.89,24.89,24.83,24.88,22316.0,24.89,24.89,24.83,24.88,22316.0
2017-01-05 14:00:00,24.88,24.94,24.88,24.92,20943.0,24.88,24.94,24.88,24.92,20943.0
2017-01-05 14:30:00,24.92,24.92,24.85,24.87,27799.0,24.92,24.92,24.85,24.87,27799.0
2017-01-05 15:00:00,24.87,24.92,24.87,24.9,48212.0,24.87,24.92,24.87,24.9,48212.0
2017-01-05 15:30:00,24.9,24.91,24.83,24.83,124463.0,24.9,24.91,24.83,24.83,124463.0
2017-01-06 09:30:00,24.85,24.9,24.76,24.87,10561.0,24.85,24.9,24.76,24.87,10561.0
2017-01-06 10:00:00,24.87,24.91,24.84,24.9,15554.0,24.87,24.91,24.84,24.9,15554.0
2017-01-06 10:30:00,24.89,24.9,24.83,24.85,16693.0,24.89,24.9,24.83,24.85,16693.0
2017-01-06 11:00:00,24.88,24.94,24.85,24.94,34859.0,24.88,24.94,24.85,24.94,34859.0
2017-01-06 11:30:00,24.93,25.0,24.9,24.98,28919.0,24.93,25.0,24.9,24.98,28919.0
2017-01-06 12:00:00,24.99,25.07,24.96,25.06,15611.0,24.99,25.07,24.96,25.06,15611.0
2017-01-06 12:30:00,25.05,25.08,25.01,25.03,10087.0,25.05,25.08,25.01,25.03,10087.0
2017-01-06 13:00:00,25.04,25.04,24.89,24.92,54504.0,25.04,25.04,24.89,24.92,54504.0
2017-01-06 13:30:00,24.92,24.94,24.9,24.9,11992.0,24.92,24.94,24.9,24.9,11992.0
2017-01-06 14:00:00,24.89,24.92,24.85,24.87,7246.0,24.89,24.92,24.85,24.87,7246.0
2017-01-06 14:30:00,24.87,24.9,24.81,24.82,15216.0,24.87,24.9,24.81,24.82,15216.0
2017-01-06 15:00:00,24.82,24.88,24.8,24.84,33601.0,24.82,24.88,24.8,24.84,33601.0
2017-01-06 15:30:00,24.84,24.85,24.8,24.8,109718.0,24.84,24.85,24.8,24.8,109718.0
2017-01-09 09:30:00,24.91,24.95,24.7,24.84,51289.0,24.91,24.95,24.7,24.84,51289.0
2017-01-09 10:00:00,24.85,24.97,24.77,24.87,17488.0,24.85,24.97,24.77,24.87,17488.0
2017-01-09 10:30:00,24.88,24.95,24.76,24.87,52509.0,24.88,24.95,24.76,24.87,52509.0
2017-01-09 11:00:00,24.86,24.93,24.81,24.89,39415.0,24.86,24.93,24.81,24.89,39415.0
2017-01-09 11:30:00,24.89,24.89,24.78,24.82,51271.0,24.89,24.89,24.78,24.82,51271.0
2017-01-09 12:00:00,24.83,24.92,24.83,24.9,43199.0,24.83,24.92,24.83,24.9,43199.0
2017-01-09 12:30:00,24.9,25.0,24.9,25.0,24083.0,24.9,25.0,24.9,25.0,24083.0
2017-01-09 13:00:00,24.99,25.0,24.88,24.92,39615.0,24.99,25.0,24.88,24.92,39615.0
2017-01-09 13:30:00,24.93,24.93,24.81,24.89,29582.0,24.93,24.93,24.81,24.89,29582.0
2017-01-09 14:00:00,24.9,24.94,24.88,24.91,29699.0,24.9,24.94,24.88,24.91,29699.0
2017-01-09 14:30:00,24.92,24.93,24.84,24.86,43452.0,24.92,24.93,24.84,24.86,43452.0
2017-01-09 15:00:00,24.87,24.96,24.86,24.94,57104.0,24.87,24.96,24.86,24.94,57104.0
2017-01-09 15:30:00,24.94,24.95,24.89,24.9,126223.0,24.94,24.95,24.89,24.9,126223.0
2017-01-10 09:30:00,24.9,25.13,24.9,25.01,94303.0,24.9,25.13,24.9,25.01,94303.0
2017-01-10 10:00:00,25.02,25.04,24.86,24.97,143033.0,25.02,25.04,24.86,24.97,143033.0
2017-01-10 10:30:00,24.98,25.02,24.97,24.99,57054.0,24.98,25.02,24.97,24.99,57054.0
2017-01-10 11:00:00,25.0,25.13,24.99,25.09,61390.0,25.0,25.13,24.99,25.09,61390.0
2017-01-10 11:30:00,25.09,25.23,25.08,25.17,82552.0,25.09,25.23,25.08,25.17,82552.0
2017-01-10 12:00:00,25.18,25.29,25.07,25.26,119843.0,25.18,25.29,25.07,25.26,119843.0
2017-01-10 12:30:00,25.26,25.26,25.17,25.18,34486.0,25.26,25.26,25.17,25.18,34486.0
2017-01-10 13:00:00,25.18,25.2,25.17,25.19,20132.0,25.18,25.2,25.17,25.19,20132.0
2017-01-10 13:30:00,25.19,25.21,25.14,25.14,52970.0,25.19,25.21,25.14,25.14,52970.0
2017-01-10 14:00:00,25.14,25.2,25.13,25.14,139418.0,25.14,25.2,25.13,25.14,139418.0
2017-01-10 14:30:00,25.15,25.34,25.14,25.29,136116.0,25.15,25.34,25.14,25.29,136116.0
2017-01-10 15:00:00,25.28,25.3,25.24,25.28,37641.0,25.28,25.3,25.24,25.28,37641.0
2017-01-10 15:30:00,25.28,25.35,25.28,25.32,115308.0,25.28,25.35,25.28,25.32,115308.0
2017-01-11 09:30:00,25.75,26.79,25.66,26.65,407686.0,25.75,26.79,25.66,26.65,407686.0
2017-01-11 10:00:00,26.67,27.0,26.61,26.94,295321.0,26.67,27.0,26.61,26.94,295321.0
2017-01-11 10:30:00,26.93,26.98,26.32,26.55,211744.0,26.93,26.98,26.32,26.55,211744.0
2017-01-11 11:00:00,26.55,26.74,26.26,26.29,81879.0,26.55,26.74,26.26,26.29,81879.0
2017-01-11 11:30:00,26.27,26.64,26.21,26.64,57505.0,26.27,26.64,26.21,26.64,57505.0
2017-01-11 12:00:00,26.66,26.69,26.43,26.48,68025.0,26.66,26.69,26.43,26.48,68025.0
2017-01-11 12:30:00,26.49,26.61,26.39,26.59,59377.0,26.49,26.61,26.39,26.59,59377.0
2017-01-11 13:00:00,26.59,26.62,26.39,26.42,43006.0,26.59,26.62,26.39,26.42,43006.0
2017-01-11 13:30:00,26.41,26.57,26.38,26.54,37352.0,26.41,26.57,26.38,26.54,37352.0
2017-01-11 14:00:00,26.54,26.67,26.53,26.64,73704.0,26.54,26.67,26.53,26.64,73704.0
2017-01-11 14:30:00,26.64,26.72,26.62,26.68,80917.0,26.64,26.72,26.62,26.68,80917.0
2017-01-11 15:00:00,26.69,26.79,26.65,26.7,107577.0,26.69,26.79,26.65,26.7,107577.0
2017-01-11 15:30:00,26.7,26.8,26.66,26.76,237968.0,26.7,26.8,26.66,26.76,237968.0
2017-01-12 09:30:00,26.57,26.89,26.13,26.53,70574.0,26.57,26.89,26.13,26.53,70574.0
2017-01-12 10:00:00,26.5,26.52,26.33,26.5,80576.0,26.5,26.52,26.33,26.5,80576.0
2017-01-12 10:30:00,26.55,26.61,26.44,26.56,46016.0,26.55,26.61,26.44,26.56,46016.0
2017-01-12 11:00:00,26.55,26.55,26.3,26.38,52814.0,26.55,26.55,26.3,26.38,52814.0
2017-01-12 11:30:00,26.36,26.4,26.26,26.29,73483.0,26.36,26.4,26.26,26.29,73483.0
2017-01-12 12:00:00,26.29,26.37,26.28,26.29,40137.0,26.29,26.37,26.28,26.29,40137.0
2017-01-12 12:30:00,26.29,26.31,26.24,26.29,33325.0,26.29,26.31,26.24,26.29,33325.0
2017-01-12 13:00:00,26.29,26.38,26.29,26.35,26788.0,26.29,26.38,26.29,26.35,26788.0
2017-01-12 13:30:00,26.35,26.52,26.34,26.46,85898.0,26.35,26.52,26.34,26.46,85898.0
2017-01-12 14:00:00,26.46,26.51,26.36,26.5,56097.0,26.46,26.51,26.36,26.5,56097.0
2017-01-12 14:30:00,26.49,26.6,26.48,26.59,35296.0,26.49,26.6,26.48,26.59,35296.0
2017-01-12 15:00:00,26.59,26.65,26.53,26.61,46818.0,26.59,26.65,26.53,26.61,46818.0
2017-01-12 15:30:00,26.6,26.72,26.6,26.66,212262.0,26.6,26.72,26.6,26.66,212262.0
2017-01-13 09:30:00,26.73,27.01,26.68,26.95,52093.0,26.73,27.01,26.68,26.95,52093.0
2017-01-13 10:00:00,26.95,27.4,26.88,27.33,161889.0,26.95,27.4,26.88,27.33,161889.0
2017-01-13 10:30:00,27.33,27.49,27.26,27.3,99504.0,27.33,27.49,27.26,27.3,99504.0
2017-01-13 11:00:00,27.3,27.43,27.19,27.4,97367.0,27.3,27.43,27.19,27.4,97367.0
2017-01-13 11:30:00,27.4,27.5,27.36,27.45,73486.0,27.4,27.5,27.36,27.45,73486.0
2017-01-13 12:00:00,27.46,27.53,27.38,27.53,75891.0,27.46,27.53,27.38,27.53,75891.0
2017-01-13 12:30:00,27.52,27.57,27.45,27.56,45638.0,27.52,27.57,27.45,27.56,45638.0
2017-01-13 13:00:00,27.55,27.66,27.51,27.53,45274.0,27.55,27.66,27.51,27.53,45274.0
2017-01-13 13:30:00,27.53,27.56,27.41,27.47,42980.0,27.53,27.56,27.41,27.47,42980.0
2017-01-13 14:00:00,27.46,27.51,27.38,27.38,69548.0,27.46,27.51,27.38,27.38,69548.0
2017-01-13 14:30:00,27.39,27.52,27.38,27.52,74968.0,27.39,27.52,27.38,27.52,74968.0
2017-01-13 15:00:00,27.51,27.52,27.41,27.5,80236.0,27.51,27.52,27.41,27.5,80236.0
2017-01-13 15:30:00,27.51,27.51,27.29,27.33,230875.0,27.51,27.51,27.29,27.33,230875.0
2017-01-17 09:30:00,27.28,27.28,26.68,27.1,78927.0,27.28,27.28,26.68,27.1,78927.0
2017-01-17 10:00:00,27.1,27.14,26.99,27.03,41597.0,27.1,27.14,26.99,27.03,41597.0
2017-01-17 10:30:00,27.08,27.19,27.04,27.11,25067.0,27.08,27.19,27.04,27.11,25067.0
2017-01-17 11:00:00,27.11,27.12,27.04,27.08,38285.0,27.11,27.12,27.04,27.08,38285.0
2017-01-17 11:30:00,27.1,27.16,27.04,27.16,36403.0,27.1,27.16,27.04,27.16,36403.0
2017-01-17 12:00:00,27.15,27.25,27.14,27.24,36950.0,27.15,27.25,27.14,27.24,36950.0
2017-01-17 12:30:00,27.25,27.25,27.17,27.19,27731.0,27.25,27.25,27.17,27.19,27731.0
2017-01-17 13:00:00,27.2,27.25,27.2,27.24,24504.0,27.2,27.25,27.2,27.24,24504.0
2017-01-17 13:30:00,27.24,27.25,27.24,27.24,38036.0,27.24,27.25,27.24,27.24,38036.0
2017-01-17 14:00:00,27.24,27.25,27.14,27.14,35579.0,27.24,27.25,27.14,27.14,35579.0
2017-01-17 14:30:00,27.14,27.19,27.12,27.14,37781.0,27.14,27.19,27.12,27.14,37781.0
2017-01-17 15:00:00,27.13,27.16,27.09,27.13,52720.0,27.13,27.16,27.09,27.13,52720.0
2017-01-17 15:30:00,27.12,27.19,27.11,27.18,115188.0,27.12,27.19,27.11,27.18,115188.0
2017-01-18 09:30:00,27.29,27.29,27.01,27.16,30355.0,27.29,27.29,27.01,27.16,30355.0
2017-01-18 10:00:00,27.18,27.21,27.13,27.21,23898.0,27.18,27.21,27.13,27.21,23898.0
2017-01-18 10:30:00,27.22,27.22,27.0,27.11,55764.0,27.22,27.22,27.0,27.11,55764.0
2017-01-18 11:00:00,27.11,27.14,26.97,27.1,112610.0,27.11,27.14,26.97,27.1,112610.0
2017-01-18 11:30:00,27.09,27.19,27.06,27.17,25974.0,27.09,27.19,27.06,27.17,25974.0
2017-01-18 12:00:00,27.17,27.2,27.1,27.14,19307.0,27.17,27.2,27.1,27.14,19307.0
2017-01-18 12:30:00,27.14,27.17,27.04,27.05,21340.0,27.14,27.17,27.04,27.05,21340.0
2017-01-18 13:00:00,27.05,27.05,26.94,26.96,27317.0,27.05,27.05,26.94,26.96,27317.0
2017-01-18 13:30:00,26.96,26.99,26.92,26.94,24360.0,26.96,26.99,26.92,26.94,24360.0
2017-01-18 14:00:00,26.93,26.96,26.92,26.93,24307.0,26.93,26.96,26.92,26.93,24307.0
2017-01-18 14:30:00,26.93,26.94,26.89,26.9,31305.0,26.93,26.94,26.89,26.9,31305.0
2017-01-18 15:00:00,26.89,26.96,26.86,26.92,56832.0,26.89,26.96,26.86,26.92,56832.0
2017-01-18 15:30:00,26.92,26.94,26.87,26.92,173078.0,26.92,26.94,26.87,26.92,173078.0
2017-01-19 09:30:00,26.91,27.12,26.86,26.88,19215.0,26.91,27.12,26.86,26.88,19215.0
2017-01-19 10:00:00,26.85,26.94,26.74,26.74,15421.0,26.85,26.94,26.74,26.74,15421.0
2017-01-19 10:30:00,26.74,26.82,26.66,26.76,44835.0,26.74,26.82,26.66,26.76,44835.0
2017-01-19 11:00:00,26.74,26.74,26.61,26.69,20085.0,26.74,26.74,26.61,26.69,20085.0
2017-01-19 11:30:00,26.67,26.74,26.67,26.7,12088.0,26.67,26.74,26.67,26.7,12088.0
2017-01-19 12:00:00,26.69,26.75,26.65,26.65,33297.0,26.69,26.75,26.65,26.65,33297.0
2017-01-19 12:30:00,26.67,26.7,26.5,26.57,221746.0,26.67,26.7,26.5,26.57,221746.0
2017-01-19 13:00:00,26.58,26.61,26.38,26.4,83871.0,26.58,26.61,26.38,26.4,83871.0
2017-01-19 13:30:00,26.39,26.5,26.39,26.42,52680.0,26.39,26.5,26.39,26.42,52680.0
2017-01-19 14:00:00,26.42,26.46,26.32,26.34,40238.0,26.42,26.46,26.32,26.34,40238.0
2017-01-19 14:30:00,26.34,26.38,26.2,26.25,84510.0,26.34,26.38,26.2,26.25,84510.0
2017-01-19 15:00:00,26.25,26.5,26.25,26.5,74758.0,26.25,26.5,26.25,26.5,74758.0
2017-01-19 15:30:00,26.5,26.5,26.29,26.34,193580.0,26.5,26.5,26.29,26.34,193580.0
2017-01-20 09:30:00,26.33,26.55,26.33,26.53,44118.0,26.33,26.55,26.33,26.53,44118.0
2017-01-20 10:00:00,26.53,26.54,26.36,26.38,79344.0,26.53,26.54,26.36,26.38,79344.0
2017-01-20 10:30:00,26.38,26.44,26.28,26.36,26887.0,26.38,26.44,26.28,26.36,26887.0
2017-01-20 11:00:00,26.35,26.39,26.27,26.27,26215.0,26.35,26.39,26.27,26.27,26215.0
2017-01-20 11:30:00,26.28,26.4,26.27,26.3,45225.0,26.28,26.4,26.27,26.3,45225.0
2017-01-20 12:00:00,26.3,26.34,26.18,26.18,57927.0,26.3,26.34,26.18,26.18,57927.0
2017-01-20 12:30:00,26.19,26.21,26.17,26.2,40981.0,26.19,26.21,26.17,26.2,40981.0
2017-01-20 13:00:00,26.2,26.23,26.15,26.15,80758.0,26.2,26.23,26.15,26.15,80758.0
2017-01-20 13:30:00,26.16,26.16,26.07,26.1,76122.0,26.16,26.16,26.07,26.1,76122.0
2017-01-20 14:00:00,26.09,26.2,26.08,26.2,37436.0,26.09,26.2,26.08,26.2,37436.0
2017-01-20 14:30:00,26.2,26.2,26.1,26.14,34024.0,26.2,26.2,26.1,26.14,34024.0
2017-01-20 15:00:00,26.15,26.21,26.12,26.14,51737.0,26.15,26.21,26.12,26.14,51737.0
2017-01-20 15:30:00,26.13,26.21,26.11,26.16,138015.0,26.13,26.21,26.11,26.16,138015.0
2017-01-23 09:30:00,26.09,26.39,26.01,26.01,25358.0,26.09,26.39,26.01,26.01,25358.0
2017-01-23 10:00:00,26.03,26.08,25.9,25.94,38422.0,26.03,26.08,25.9,25.94,38422.0
2017-01-23 10:30:00,25.93,25.98,25.87,25.94,19270.0,25.93,25.98,25.87,25.94,19270.0
2017-01-23 11:00:00,25.93,25.97,25.9,25.91,44577.0,25.93,25.97,25.9,25.91,44577.0
2017-01-23 11:30:00,25.93,25.94,25.86,25.88,52105.0,25.93,25.94,25.86,25.88,52105.0
2017-01-23 12:00:00,25.88,25.94,25.86,25.9,50171.0,25.88,25.94,25.86,25.9,50171.0
2017-01-23 12:30:00,25.9,25.92,25.88,25.89,30575.0,25.9,25.92,25.88,25.89,30575.0
2017-01-23 13:00:00,25.89,26.03,25.89,25.97,59063.0,25.89,26.03,25.89,25.97,59063.0
2017-01-23 13:30:00,25.96,26.04,25.95,25.97,29097.0,25.96,26.04,25.95,25.97,29097.0
2017-01-23 14:00:00,25.98,26.0,25.89,25.9,31893.0,25.98,26.0,25.89,25.9,31893.0
2017-01-23 14:30:00,25.91,26.0,25.9,25.94,34428.0,25.91,26.0,25.9,25.94,34428.0
2017-01-23 15:00:00,25.93,25.97,25.88,25.94,43475.0,25.93,25.97,25.88,25.94,43475.0
2017-01-23 15:30:00,25.94,26.01,25.93,25.95,78577.0,25.94,26.01,25.93,25.95,78577.0
2017-01-24 09:30:00,25.98,26.08,25.81,25.89,39868.0,25.98,26.08,25.81,25.89,39868.0
2017-01-24 10:00:00,25.84,25.9,25.78,25.79,12664.0,25.84,25.9,25.78,25.79,12664.0
2017-01-24 10:30:00,25.75,25.87,25.74,25.87,28815.0,25.75,25.87,25.74,25.87,28815.0
2017-01-24 11:00:00,25.89,25.95,25.87,25.93,17783.0,25.89,25.95,25.87,25.93,17783.0
2017-01-24 11:30:00,25.95,26.01,25.9,25.94,58016.0,25.95,26.01,25.9,25.94,58016.0
2017-01-24 12:00:00,25.95,26.0,25.94,25.98,60227.0,25.95,26.0,25.94,25.98,60227.0
2017-01-24 12:30:00,25.98,26.04,25.96,26.04,22765.0,25.98,26.04,25.96,26.04,22765.0
2017-01-24 13:00:00,26.04,26.04,26.0,26.02,59704.0,26.04,26.04,26.0,26.02,59704.0
2017-01-24 13:30:00,26.02,26.03,25.98,25.99,69240.0,26.02,26.03,25.98,25.99,69240.0
2017-01-24 14:00:00,25.99,26.0,25.95,25.96,29520.0,25.99,26.0,25.95,25.96,29520.0
2017-01-24 14:30:00,25.96,25.97,25.9,25.93,33930.0,25.96,25.97,25.9,25.93,33930.0
2017-01-24 15:00:00,25.93,25.98,25.91,25.94,34126.0,25.93,25.98,25.91,25.94,34126.0
2017-01-24 15:30:00,25.95,25.96,25.9,25.92,97811.0,25.95,25.96,25.9,25.92,97811.0
2017-01-25 09:30:00,26.15,26.25,25.92,26.2,44746.0,26.15,26.25,25.92,26.2,44746.0
2017-01-25 10:00:00,26.2,26.23,26.11,26.13,72081.0,26.2,26.23,26.11,26.13,72081.0
2017-01-25 10:30:00,26.12,26.23,26.03,26.21,19343.0,26.12,26.23,26.03,26.21,19343.0
2017-01-25 11:00:00,26.2,26.31,26.17,26.28,48616.0,26.2,26.31,26.17,26.28,48616.0
2017-01-25 11:30:00,26.28,26.29,26.18,26.26,77245.0,26.28,26.29,26.18,26.26,77245.0
2017-01-25 12:00:00,26.26,26.3,26.19,26.22,35976.0,26.26,26.3,26.19,26.22,35976.0
2017-01-25 12:30:00,26.23,26.23,26.16,26.18,9052.0,26.23,26.23,26.16,26.18,9052.0
2017-01-25 13:00:00,26.18,26.19,26.09,26.13,15374.0,26.18,26.19,26.09,26.13,15374.0
2017-01-25 13:30:00,26.13,26.19,26.13,26.14,14077.0,26.13,26.19,26.13,26.14,14077.0
2017-01-25 14:00:00,26.15,26.17,26.1,26.12,40987.0,26.15,26.17,26.1,26.12,40987.0
2017-01-25 14:30:00,26.11,26.11,26.04,26.05,22275.0,26.11,26.11,26.04,26.05,22275.0
2017-01-25 15:00:00,26.05,26.13,26.04,26.13,38873.0,26.05,26.13,26.04,26.13,38873.0
2017-01-25 15:30:00,26.13,26.19,26.11,26.14,101131.0,26.13,26.19,26.11,26.14,101131.0
2017-01-26 09:30:00,26.12,26.25,25.84,25.94,15943.0,26.12,26.25,25.84,25.94,15943.0
2017-01-26 10:00:00,25.93,25.95,25.74,25.74,16969.0,25.93,25.95,25.74,25.74,16969.0
2017-01-26 10:30:00,25.75,25.75,25.7,25.73,58283.0,25.75,25.75,25.7,25.73,58283.0
2017-01-26 11:00:00,25.73,25.78,25.67,25.75,41805.0,25.73,25.78,25.67,25.75,41805.0
2017-01-26 11:30:00,25.73,25.85,25.73,25.83,28919.0,25.73,25.85,25.73,25.83,28919.0
2017-01-26 12:00:00,25.83,25.9,25.82,25.9,20895.0,25.83,25.9,25.82,25.9,20895.0
2017-01-26 12:30:00,25.9,25.9,25.85,25.9,6136.0,25.9,25.9,25.85,25.9,6136.0
2017-01-26 13:00:00,25.89,25.96,25.88,25.95,10445.0,25.89,25.96,25.88,25.95,10445.0
2017-01-26 13:30:00,25.94,26.05,25.93,26.01,24081.0,25.94,26.05,25.93,26.01,24081.0
2017-01-26 14:00:00,26.0,26.02,25.95,26.0,23755.0,26.0,26.02,25.95,26.0,23755.0
2017-01-26 14:30:00,25.99,26.0,25.96,25.96,10085.0,25.99,26.0,25.96,25.96,10085.0
2017-01-26 15:00:00,25.95,25.98,25.92,25.96,17339.0,25.95,25.98,25.92,25.96,17339.0
2017-01-26 15:30:00,25.96,26.0,25.94,25.97,83475.0,25.96,26.0,25.94,25.97,83475.0
2017-01-27 09:30:00,25.9,26.23,25.9,26.12,51786.0,25.9,26.23,25.9,26.12,51786.0
2017-01-27 10:00:00,26.14,26.16,25.98,26.06,18151.0,26.14,26.16,25.98,26.06,18151.0
2017-01-27 10:30:00,26.05,26.16,26.02,26.02,6862.0,26.05,26.16,26.02,26.02,6862.0
2017-01-27 11:00:00,26.03,26.13,26.02,26.09,10459.0,26.03,26.13,26.02,26.09,10459.0
2017-01-27 11:30:00,26.09,26.16,26.09,26.11,6837.0,26.09,26.16,26.09,26.11,6837.0
2017-01-27 12:00:00,26.11,26.27,26.07,26.27,49673.0,26.11,26.27,26.07,26.27,49673.0
2017-01-27 12:30:00,26.28,26.28,26.17,26.2,8842.0,26.28,26.28,26.17,26.2,8842.0
2017-01-27 13:00:00,26.19,26.2,26.14,26.17,9261.0,26.19,26.2,26.14,26.17,9261.0
2017-01-27 13:30:00,26.18,26.22,26.16,26.2,21665.0,26.18,26.22,26.16,26.2,21665.0
2017-01-27 14:00:00,26.21,26.21,26.15,26.19,15356.0,26.21,26.21,26.15,26.19,15356.0
2017-01-27 14:30:00,26.2,26.25,26.12,26.12,23499.0,26.2,26.25,26.12,26.12,23499.0
2017-01-27 15:00:00,26.13,26.17,26.04,26.06,29241.0,26.13,26.17,26.04,26.06,29241.0
2017-01-27 15:30:00,26.05,26.06,26.0,26.06,94676.0,26.05,26.06,26.0,26.06,94676.0
2017-01-30 09:30:00,26.02,26.08,25.74,25.77,30343.0,26.02,26.08,25.74,25.77,30343.0
2017-01-30 10:00:00,25.77,25.79,25.71,25.79,28261.0,25.77,25.79,25.71,25.79,28261.0
2017-01-30 10:30:00,25.79,25.82,25.74,25.78,9481.0,25.79,25.82,25.74,25.78,9481.0
2017-01-30 11:00:00,25.78,25.87,25.77,25.86,19054.0,25.78,25.87,25.77,25.86,19054.0
2017-01-30 11:30:00,25.85,25.96,25.82,25.96,23466.0,25.85,25.96,25.82,25.96,23466.0
2017-01-30 12:00:00,25.96,26.05,25.93,26.05,23776.0,25.96,26.05,25.93,26.05,23776.0
2017-01-30 12:30:00,26.05,26.08,26.0,26.08,19528.0,26.05,26.08,26.0,26.08,19528.0
2017-01-30 13:00:00,26.08,26.15,26.04,26.14,29628.0,26.08,26.15,26.04,26.14,29628.0
2017-01-30 13:30:00,26.14,26.15,26.1,26.1,25087.0,26.14,26.15,26.1,26.1,25087.0
2017-01-30 14:00:00,26.11,26.21,26.1,26.2,27365.0,26.11,26.21,26.1,26.2,27365.0
2017-01-30 14:30:00,26.2,26.29,26.11,26.19,150705.0,26.2,26.29,26.11,26.19,150705.0
2017-01-30 15:00:00,26.18,26.21,26.17,26.2,44875.0,26.18,26.21,26.17,26.2,44875.0
2017-01-30 15:30:00,26.2,26.27,26.14,26.26,143932.0,26.2,26.27,26.14,26.26,143932.0
2017-01-31 09:30:00,26.25,26.35,26.04,26.04,78560.0,26.25,26.35,26.04,26.04,78560.0
2017-01-31 10:00:00,26.08,26.3,26.02,26.23,81071.0,26.08,26.3,26.02,26.23,81071.0
2017-01-31 10:30:00,26.26,26.26,26.1,26.1,43856.0,26.26,26.26,26.1,26.1,43856.0
2017-01-31 11:00:00,26.1,26.13,26.04,26.05,12616.0,26.1,26.13,26.04,26.05,12616.0
2017-01-31 11:30:00,26.04,26.04,25.94,26.0,15252.0,26.04,26.04,25.94,26.0,15252.0
2017-01-31 12:00:00,25.99,25.99,25.93,25.98,9666.0,25.99,25.99,25.93,25.98,9666.0
2017-01-31 12:30:00,25.99,26.11,25.98,26.04,11168.0,25.99,26.11,25.98,26.04,11168.0
2017-01-31 13:00:00,26.05,26.09,26.02,26.09,6975.0,26.05,26.09,26.02,26.09,6975.0
2017-01-31 13:30:00,26.09,26.1,26.05,26.07,11124.0,26.09,26.1,26.05,26.07,11124.0
2017-01-31 14:00:00,26.08,26.26,26.04,26.24,22835.0,26.08,26.26,26.04,26.24,22835.0
2017-01-31 14:30:00,26.22,26.26,26.17,26.22,20157.0,26.22,26.26,26.17,26.22,20157.0
2017-01-31 15:00:00,26.22,26.35,26.19,26.3,18274.0,26.22,26.35,26.19,26.3,18274.0
2017-01-31 15:30:00,26.32,26.4,26.32,26.36,70685.0,26.32,26.4,26.32,26.36,70685.0
2017-02-01 09:30:00,26.51,26.73,26.34,26.46,109220.0,26.51,26.73,26.34,26.46,109220.0
2017-02-01 10:00:00,26.44,26.46,26.26,26.43,20889.0,26.44,26.46,26.26,26.43,20889.0
2017-02-01 10:30:00,26.45,26.45,26.3,26.34,11625.0,26.45,26.45,26.3,26.34,11625.0
2017-02-01 11:00:00,26.34,26.45,26.33,26.35,14478.0,26.34,26.45,26.33,26.35,14478.0
2017-02-01 11:30:00,26.35,26.48,26.33,26.37,130441.0,26.35,26.48,26.33,26.37,130441.0
2017-02-01 12:00:00,26.35,26.38,26.27,26.3,15671.0,26.35,26.38,26.27,26.3,15671.0
2017-02-01 12:30:00,26.29,26.35,26.29,26.33,9614.0,26.29,26.35,26.29,26.33,9614.0
2017-02-01 13:00:00,26.33,26.36,26.26,26.32,19040.0,26.33,26.36,26.26,26.32,19040.0
2017-02-01 13:30:00,26.32,26.34,26.24,26.25,19215.0,26.32,26.34,26.24,26.25,19215.0
2017-02-01 14:00:00,26.25,26.34,26.2,26.33,23823.0,26.25,26.34,26.2,26.33,23823.0
2017-02-01 14:30:00,26.33,26.35,26.2,26.26,34872.0,26.33,26.35,26.2,26.26,34872.0
2017-02-01 15:00:00,26.26,26.3,26.23,26.3,45121.0,26.26,26.3,26.23,26.3,45121.0
2017-02-01 15:30:00,26.31,26.42,26.29,26.3,272291.0,26.31,26.42,26.29,26.3,272291.0
2017-02-02 09:30:00,26.31,26.42,26.04,26.21,17879.0,26.31,26.42,26.04,26.21,17879.0
2017-02-02 10:00:00,26.22,26.25,26.17,26.25,6662.0,26.22,26.25,26.17,26.25,6662.0
2017-02-02 10:30:00,26.32,26.35,26.2,26.35,18834.0,26.32,26.35,26.2,26.35,18834.0
2017-02-02 11:00:00,26.34,26.36,26.25,26.29,18977.0,26.34,26.36,26.25,26.29,18977.0
2017-02-02 11:30:00,26.28,26.32,26.22,26.23,13852.0,26.28,26.32,26.22,26.23,13852.0
2017-02-02 12:00:00,26.22,26.23,26.19,26.23,17278.0,26.22,26.23,26.19,26.23,17278.0
2017-02-02 12:30:00,26.24,26.36,26.2,26.27,78539.0,26.24,26.36,26.2,26.27,78539.0
2017-02-02 13:00:00,26.28,26.28,26.13,26.14,16504.0,26.28,26.28,26.13,26.14,16504.0
2017-02-02 13:30:00,26.11,26.21,26.11,26.16,17947.0,26.11,26.21,26.11,26.16,17947.0
2017-02-02 14:00:00,26.15,26.15,26.05,26.05,17675.0,26.15,26.15,26.05,26.05,17675.0
2017-02-02 14:30:00,26.05,26.09,26.03,26.04,23063.0,26.05,26.09,26.03,26.04,23063.0
2017-02-02 15:00:00,26.04,26.06,26.0,26.03,42240.0,26.04,26.06,26.0,26.03,42240.0
2017-02-02 15:30:00,26.03,26.04,25.95,25.95,184602.0,26.03,26.04,25.95,25.95,184602.0
2017-02-03 09:30:00,26.23,26.44,25.97,25.98,47205.0,26.23,26.44,25.97,25.98,47205.0
2017-02-03 10:00:00,25.99,26.1,25.85,26.04,53335.0,25.99,26.1,25.85,26.04,53335.0
2017-02-03 10:30:00,26.03,26.14,26.01,26.12,33359.0,26.03,26.14,26.01,26.12,33359.0
2017-02-03 11:00:00,26.12,26.17,26.09,26.1,25961.0,26.12,26.17,26.09,26.1,25961.0
2017-02-03 11:30:00,26.11,26.12,26.02,26.06,67138.0,26.11,26.12,26.02,26.06,67138.0
2017-02-03 12:00:00,26.06,26.13,26.06,26.1,60547.0,26.06,26.13,26.06,26.1,60547.0
2017-02-03 12:30:00,26.12,26.14,26.05,26.12,19237.0,26.12,26.14,26.05,26.12,19237.0
2017-02-03 13:00:00,26.13,26.21,26.13,26.15,19217.0,26.13,26.21,26.13,26.15,19217.0
2017-02-03 13:30:00,26.16,26.18,26.14,26.14,11284.0,26.16,26.18,26.14,26.14,11284.0
2017-02-03 14:00:00,26.15,26.2,26.14,26.19,16575.0,26.15,26.2,26.14,26.19,16575.0
2017-02-03 14:30:00,26.18,26.2,26.15,26.17,19239.0,26.18,26.2,26.15,26.17,19239.0
2017-02-03 15:00:00,26.16,26.24,26.16,26.23,57651.0,26.16,26.24,26.16,26.23,57651.0
2017-02-03 15:30:00,26.22,26.28,26.16,26.26,121660.0,26.22,26.28,26.16,26.26,121660.0
2017-02-06 09:30:00,26.25,26.42,26.09,26.4,54677.0,26.25,26.42,26.09,26.4,54677.0
2017-02-06 10:00:00,26.4,26.58,26.29,26.45,99043.0,26.4,26.58,26.29,26.45,99043.0
2017-02-06 10:30:00,26.46,26.5,26.3,26.36,48636.0,26.46,26.5,26.3,26.36,48636.0
2017-02-06 11:00:00,26.35,26.42,26.31,26.33,48242.0,26.35,26.42,26.31,26.33,48242.0
2017-02-06 11:30:00,26.32,26.52,26.32,26.51,92708.0,26.32,26.52,26.32,26.51,92708.0
2017-02-06 12:00:00,26.51,26.54,26.4,26.4,22065.0,26.51,26.54,26.4,26.4,22065.0
2017-02-06 12:30:00,26.4,26.41,26.2,26.23,39895.0,26.4,26.41,26.2,26.23,39895.0
2017-02-06 13:00:00,26.21,26.23,26.14,26.19,12492.0,26.21,26.23,26.14,26.19,12492.0
2017-02-06 13:30:00,26.17,26.23,26.16,26.2,21997.0,26.17,26.23,26.16,26.2,21997.0
2017-02-06 14:00:00,26.19,26.2,26.07,26.11,43614.0,26.19,26.2,26.07,26.11,43614.0
2017-02-06 14:30:00,26.11,26.12,26.07,26.07,13481.0,26.11,26.12,26.07,26.07,13481.0
2017-02-06 15:00:00,26.07,26.11,26.06,26.1,26109.0,26.07,26.11,26.06,26.1,26109.0
2017-02-06 15:30:00,26.1,26.14,26.09,26.12,75589.0,26.1,26.14,26.09,26.12,75589.0
2017-02-07 09:30:00,26.21,26.42,26.15,26.4,23014.0,26.21,26.42,26.15,26.4,23014.0
2017-02-07 10:00:00,26.38,26.56,26.35,26.43,86783.0,26.38,26.56,26.35,26.43,86783.0
2017-02-07 10:30:00,26.42,26.57,26.41,26.56,23951.0,26.42,26.57,26.41,26.56,23951.0
2017-02-07 11:00:00,26.56,26.57,26.46,26.46,26207.0,26.56,26.57,26.46,26.46,26207.0
2017-02-07 11:30:00,26.46,26.52,26.42,26.52,25574.0,26.46,26.52,26.42,26.52,25574.0
2017-02-07 12:00:00,26.53,26.53,26.36,26.37,13623.0,26.53,26.53,26.36,26.37,13623.0
2017-02-07 12:30:00,26.38,26.44,26.37,26.4,11609.0,26.38,26.44,26.37,26.4,11609.0
2017-02-07 13:00:00,26.41,26.46,26.39,26.45,14145.0,26.41,26.46,26.39,26.45,14145.0
2017-02-07 13:30:00,26.45,26.5,26.43,26.5,14559.0,26.45,26.5,26.43,26.5,14559.0
2017-02-07 14:00:00,26.5,26.51,26.43,26.45,21786.0,26.5,26.51,26.43,26.45,21786.0
2017-02-07 14:30:00,26.45,26.52,26.45,26.51,33096.0,26.45,26.52,26.45,26.51,33096.0
2017-02-07 15:00:00,26.52,26.58,26.5,26.55,34197.0,26.52,26.58,26.5,26.55,34197.0
2017-02-07 15:30:00,26.55,26.55,26.46,26.49,75261.0,26.55,26.55,26.46,26.49,75261.0
2017-02-08 09:30:00,26.47,26.5,26.26,26.39,59883.0,26.47,26.5,26.26,26.39,59883.0
2017-02-08 10:00:00,26.41,26.46,26.39,26.42,80918.0,26.41,26.46,26.39,26.42,80918.0
2017-02-08 10:30:00,26.41,26.52,26.33,26.42,41517.0,26.41,26.52,26.33,26.42,41517.0
2017-02-08 11:00:00,26.43,26.51,26.43,26.45,24458.0,26.43,26.51,26.43,26.45,24458.0
2017-02-08 11:30:00,26.44,26.45,26.36,26.4,24059.0,26.44,26.45,26.36,26.4,24059.0
2017-02-08 12:00:00,26.4,26.48,26.4,26.42,11360.0,26.4,26.48,26.4,26.42,11360.0
2017-02-08 12:30:00,26.42,26.46,26.37,26.44,11560.0,26.42,26.46,26.37,26.44,11560.0
2017-02-08 13:00:00,26.45,26.51,26.43,26.49,17348.0,26.45,26.51,26.43,26.49,17348.0
2017-02-08 13:30:00,26.48,26.53,26.46,26.47,35617.0,26.48,26.53,26.46,26.47,35617.0
2017-02-08 14:00:00,26.47,26.51,26.45,26.47,15355.0,26.47,26.51,26.45,26.47,15355.0
2017-02-08 14:30:00,26.48,26.55,26.48,26.48,31122.0,26.48,26.55,26.48,26.48,31122.0
2017-02-08 15:00:00,26.48,26.5,26.45,26.5,62179.0,26.48,26.5,26.45,26.5,62179.0
2017-02-08 15:30:00,26.51,26.51,26.39,26.43,157238.0,26.51,26.51,26.39,26.43,157238.0
2017-02-09 09:30:00,26.42,26.69,26.42,26.54,21169.0,26.42,26.69,26.42,26.54,21169.0
2017-02-09 10:00:00,26.55,26.79,26.54,26.74,72407.0,26.55,26.79,26.54,26.74,72407.0
2017-02-09 10:30:00,26.74,26.78,26.67,26.71,24273.0,26.74,26.78,26.67,26.71,24273.0
2017-02-09 11:00:00,26.72,26.75,26.68,26.74,26597.0,26.72,26.75,26.68,26.74,26597.0
2017-02-09 11:30:00,26.72,26.78,26.71,26.73,37120.0,26.72,26.78,26.71,26.73,37120.0
2017-02-09 12:00:00,26.74,26.78,26.72,26.74,13395.0,26.74,26.78,26.72,26.74,13395.0
2017-02-09 12:30:00,26.74,26.76,26.71,26.72,10943.0,26.74,26.76,26.71,26.72,10943.0
2017-02-09 13:00:00,26.71,26.8,26.69,26.77,12203.0,26.71,26.8,26.69,26.77,12203.0
2017-02-09 13:30:00,26.77,26.81,26.77,26.8,14212.0,26.77,26.81,26.77,26.8,14212.0
2017-02-09 14:00:00,26.8,26.9,26.79,26.82,53050.0,26.8,26.9,26.79,26.82,53050.0
2017-02-09 14:30:00,26.82,26.82,26.76,26.78,47072.0,26.82,26.82,26.76,26.78,47072.0
2017-02-09 15:00:00,26.78,26.8,26.73,26.75,50332.0,26.78,26.8,26.73,26.75,50332.0
2017-02-09 15:30:00,26.75,26.78,26.71,26.74,180049.0,26.75,26.78,26.71,26.74,180049.0
2017-02-10 09:30:00,26.78,26.95,26.64,26.66,31340.0,26.78,26.95,26.64,26.66,31340.0
2017-02-10 10:00:00,26.67,26.86,26.67,26.81,32571.0,26.67,26.86,26.67,26.81,32571.0
2017-02-10 10:30:00,26.81,26.83,26.71,26.77,22246.0,26.81,26.83,26.71,26.77,22246.0
2017-02-10 11:00:00,26.77,26.83,26.66,26.69,87628.0,26.77,26.83,26.66,26.69,87628.0
2017-02-10 11:30:00,26.68,26.78,26.64,26.77,34267.0,26.68,26.78,26.64,26.77,34267.0
2017-02-10 12:00:00,26.79,26.79,26.7,26.76,13688.0,26.79,26.79,26.7,26.76,13688.0
2017-02-10 12:30:00,26.77,26.79,26.72,26.76,13191.0,26.77,26.79,26.72,26.76,13191.0
2017-02-10 13:00:00,26.76,26.8,26.64,26.68,50919.0,26.76,26.8,26.64,26.68,50919.0
2017-02-10 13:30:00,26.69,26.77,26.68,26.74,12840.0,26.69,26.77,26.68,26.74,12840.0
2017-02-10 14:00:00,26.75,26.84,26.75,26.81,25161.0,26.75,26.84,26.75,26.81,25161.0
2017-02-10 14:30:00,26.8,26.8,26.73,26.73,5330.0,26.8,26.8,26.73,26.73,5330.0
2017-02-10 15:00:00,26.74,26.76,26.7,26.7,10513.0,26.74,26.76,26.7,26.7,10513.0
2017-02-10 15:30:00,26.69,26.75,26.69,26.71,45825.0,26.69,26.75,26.69,26.71,45825.0
2017-02-13 09:30:00,26.88,26.92,26.53,26.91,56800.0,26.88,26.92,26.53,26.91,56800.0
2017-02-13 10:00:00,26.92,27.0,26.86,26.89,95565.0,26.92,27.0,26.86,26.89,95565.0
2017-02-13 10:30:00,26.89,26.9,26.76,26.86,16326.0,26.89,26.9,26.76,26.86,16326.0
2017-02-13 11:00:00,26.86,26.89,26.76,26.77,28556.0,26.86,26.89,26.76,26.77,28556.0
2017-02-13 11:30:00,26.76,26.87,26.76,26.83,53287.0,26.76,26.87,26.76,26.83,53287.0
2017-02-13 12:00:00,26.82,26.83,26.72,26.72,15161.0,26.82,26.83,26.72,26.72,15161.0
2017-02-13 12:30:00,26.71,26.79,26.66,26.67,38462.0,26.71,26.79,26.66,26.67,38462.0
2017-02-13 13:00:00,26.67,26.78,26.63,26.72,58876.0,26.67,26.78,26.63,26.72,58876.0
2017-02-13 13:30:00,26.73,26.73,26.66,26.7,13648.0,26.73,26.73,26.66,26.7,13648.0
2017-02-13 14:00:00,26.69,26.74,26.68,26.72,13751.0,26.69,26.74,26.68,26.72,13751.0
2017-02-13 14:30:00,26.71,26.77,26.71,26.75,15813.0,26.71,26.77,26.71,26.75,15813.0
2017-02-13 15:00:00,26.74,26.75,26.73,26.74,7426.0,26.74,26.75,26.73,26.74,7426.0
2017-02-13 15:30:00,26.73,26.75,26.68,26.74,86283.0,26.73,26.75,26.68,26.74,86283.0
2017-02-14 09:30:00,26.63,26.82,26.63,26.78,48847.0,26.63,26.82,26.63,26.78,48847.0
2017-02-14 10:00:00,26.78,26.85,26.77,26.81,28204.0,26.78,26.85,26.77,26.81,28204.0
2017-02-14 10:30:00,26.81,26.93,26.79,26.93,12259.0,26.81,26.93,26.79,26.93,12259.0
2017-02-14 11:00:00,26.92,26.92,26.81,26.87,14244.0,26.92,26.92,26.81,26.87,14244.0
2017-02-14 11:30:00,26.89,26.9,26.84,26.88,17086.0,26.89,26.9,26.84,26.88,17086.0
2017-02-14 12:00:00,26.89,26.94,26.87,26.92,15762.0,26.89,26.94,26.87,26.92,15762.0
2017-02-14 12:30:00,26.92,26.96,26.92,26.93,20426.0,26.92,26.96,26.92,26.93,20426.0
2017-02-14 13:00:00,26.92,26.93,26.87,26.87,12807.0,26.92,26.93,26.87,26.87,12807.0
2017-02-14 13:30:00,26.88,26.93,26.88,26.91,12992.0,26.88,26.93,26.88,26.91,12992.0
2017-02-14 14:00:00,26.91,26.95,26.85,26.87,20108.0,26.91,26.95,26.85,26.87,20108.0
2017-02-14 14:30:00,26.87,26.89,26.86,26.88,9427.0,26.87,26.89,26.86,26.88,9427.0
2017-02-14 15:00:00,26.88,26.91,26.86,26.89,122532.0,26.88,26.91,26.86,26.89,122532.0
2017-02-14 15:30:00,26.89,26.91,26.87,26.89,81941.0,26.89,26.91,26.87,26.89,81941.0
2017-02-15 09:30:00,26.87,27.17,26.86,27.1,115440.0,26.87,27.17,26.86,27.1,115440.0
2017-02-15 10:00:00,27.12,27.23,27.12,27.2,40333.0,27.12,27.23,27.12,27.2,40333.0
2017-02-15 10:30:00,27.21,27.22,27.05,27.1,21297.0,27.21,27.22,27.05,27.1,21297.0
2017-02-15 11:00:00,27.1,27.19,27.09,27.13,26097.0,27.1,27.19,27.09,27.13,26097.0
2017-02-15 11:30:00,27.13,27.14,27.01,27.05,30236.0,27.13,27.14,27.01,27.05,30236.0
2017-02-15 12:00:00,27.04,27.06,26.99,27.01,6674.0,27.04,27.06,26.99,27.01,6674.0
2017-02-15 12:30:00,27.04,27.04,26.99,27.0,4818.0,27.04,27.04,26.99,27.0,4818.0
2017-02-15 13:00:00,27.0,27.08,26.99,27.07,16674.0,27.0,27.08,26.99,27.07,16674.0
2017-02-15 13:30:00,27.08,27.16,27.08,27.13,7471.0,27.08,27.16,27.08,27.13,7471.0
2017-02-15 14:00:00,27.12,27.24,27.1,27.24,47261.0,27.12,27.24,27.1,27.24,47261.0
2017-02-15 14:30:00,27.24,27.28,27.19,27.27,53293.0,27.24,27.28,27.19,27.27,53293.0
2017-02-15 15:00:00,27.27,27.35,27.26,27.31,49513.0,27.27,27.35,27.26,27.31,49513.0
2017-02-15 15:30:00,27.3,27.31,27.25,27.3,211316.0,27.3,27.31,27.25,27.3,211316.0
2017-02-16 09:30:00,27.29,27.46,27.15,27.29,35191.0,27.29,27.46,27.15,27.29,35191.0
2017-02-16 10:00:00,27.31,27.35,27.27,27.3,41473.0,27.31,27.35,27.27,27.3,41473.0
2017-02-16 10:30:00,27.29,27.37,27.25,27.27,49523.0,27.29,27.37,27.25,27.27,49523.0
2017-02-16 11:00:00,27.28,27.3,27.18,27.2,92435.0,27.28,27.3,27.18,27.2,92435.0
2017-02-16 11:30:00,27.21,27.3,27.2,27.27,28327.0,27.21,27.3,27.2,27.27,28327.0
2017-02-16 12:00:00,27.27,27.27,27.17,27.21,19039.0,27.27,27.27,27.17,27.21,19039.0
2017-02-16 12:30:00,27.22,27.29,27.2,27.2,8427.0,27.22,27.29,27.2,27.2,8427.0
2017-02-16 13:00:00,27.2,27.24,27.19,27.21,20575.0,27.2,27.24,27.19,27.21,20575.0
2017-02-16 13:30:00,27.21,27.27,27.2,27.25,32032.0,27.21,27.27,27.2,27.25,32032.0
2017-02-16 14:00:00,27.24,27.28,27.18,27.19,21668.0,27.24,27.28,27.18,27.19,21668.0
2017-02-16 14:30:00,27.21,27.25,27.17,27.24,15624.0,27.21,27.25,27.17,27.24,15624.0
2017-02-16 15:00:00,27.24,27.3,27.22,27.27,54349.0,27.24,27.3,27.22,27.27,54349.0
2017-02-16 15:30:00,27.27,27.3,27.25,27.27,84561.0,27.27,27.3,27.25,27.27,84561.0
2017-02-17 09:30:00,27.27,27.42,27.17,27.35,58909.0,27.27,27.42,27.17,27.35,58909.0
2017-02-17 10:00:00,27.37,27.59,27.36,27.57,33438.0,27.37,27.59,27.36,27.57,33438.0
2017-02-17 10:30:00,27.57,27.57,27.4,27.41,31890.0,27.57,27.57,27.4,27.41,31890.0
2017-02-17 11:00:00,27.41,27.49,27.38,27.47,21039.0,27.41,27.49,27.38,27.47,21039.0
2017-02-17 11:30:00,27.48,27.56,27.45,27.51,17344.0,27.48,27.56,27.45,27.51,17344.0
2017-02-17 12:00:00,27.49,27.52,27.46,27.48,34592.0,27.49,27.52,27.46,27.48,34592.0
2017-02-17 12:30:00,27.48,27.48,27.42,27.44,21072.0,27.48,27.48,27.42,27.44,21072.0
2017-02-17 13:00:00,27.46,27.47,27.43,27.46,13646.0,27.46,27.47,27.43,27.46,13646.0
2017-02-17 13:30:00,27.5,27.52,27.45,27.51,25326.0,27.5,27.52,27.45,27.51,25326.0
2017-02-17 14:00:00,27.51,27.57,27.48,27.57,17216.0,27.51,27.57,27.48,27.57,17216.0
2017-02-17 14:30:00,27.57,27.62,27.55,27.61,29080.0,27.57,27.62,27.55,27.61,29080.0
2017-02-17 15:00:00,27.62,27.65,27.59,27.63,38518.0,27.62,27.65,27.59,27.63,38518.0
2017-02-17 15:30:00,27.63,27.65,27.57,27.63,122262.0,27.63,27.65,27.57,27.63,122262.0
2017-02-21 09:30:00,27.65,27.99,27.65,27.97,54840.0,27.65,27.99,27.65,27.97,54840.0
2017-02-21 10:00:00,27.97,28.17,27.97,28.05,161041.0,27.97,28.17,27.97,28.05,161041.0
2017-02-21 10:30:00,28.05,28.1,28.0,28.08,83242.0,28.05,28.1,28.0,28.08,83242.0
2017-02-21 11:00:00,28.08,28.17,28.03,28.04,64940.0,28.08,28.17,28.03,28.04,64940.0
2017-02-21 11:30:00,28.05,28.06,28.0,28.04,38973.0,28.05,28.06,28.0,28.04,38973.0
2017-02-21 12:00:00,28.04,28.11,28.03,28.08,67656.0,28.04,28.11,28.03,28.08,67656.0
2017-02-21 12:30:00,28.07,28.11,28.04,28.08,53657.0,28.07,28.11,28.04,28.08,53657.0
2017-02-21 13:00:00,28.07,28.1,28.05,28.1,32337.0,28.07,28.1,28.05,28.1,32337.0
2017-02-21 13:30:00,28.09,28.14,27.95,27.98,90985.0,28.09,28.14,27.95,27.98,90985.0
2017-02-21 14:00:00,27.98,28.13,27.85,27.85,173935.0,27.98,28.13,27.85,27.85,173935.0
2017-02-21 14:30:00,27.86,28.03,27.82,27.98,67872.0,27.86,28.03,27.82,27.98,67872.0
2017-02-21 15:00:00,27.98,28.04,27.97,28.01,52593.0,27.98,28.04,27.97,28.01,52593.0
2017-02-21 15:30:00,28.02,28.07,27.97,28.04,145883.0,28.02,28.07,27.97,28.04,145883.0
2017-02-22 09:30:00,28.0,28.11,27.85,27.98,86939.0,28.0,28.11,27.85,27.98,86939.0
2017-02-22 10:00:00,28.0,28.15,27.99,28.13,27788.0,28.0,28.15,27.99,28.13,27788.0
2017-02-22 10:30:00,28.14,28.21,28.09,28.19,37792.0,28.14,28.21,28.09,28.19,37792.0
2017-02-22 11:00:00,28.19,28.24,28.18,28.21,52357.0,28.19,28.24,28.18,28.21,52357.0
2017-02-22 11:30:00,28.2,28.23,28.2,28.21,20655.0,28.2,28.23,28.2,28.21,20655.0
2017-02-22 12:00:00,28.21,28.22,28.19,28.21,48755.0,28.21,28.22,28.19,28.21,48755.0
2017-02-22 12:30:00,28.21,28.22,28.19,28.2,27682.0,28.21,28.22,28.19,28.2,27682.0
2017-02-22 13:00:00,28.22,28.27,28.2,28.25,38182.0,28.22,28.27,28.2,28.25,38182.0
2017-02-22 13:30:00,28.25,28.27,28.24,28.25,30404.0,28.25,28.27,28.24,28.25,30404.0
2017-02-22 14:00:00,28.24,28.25,28.19,28.22,61231.0,28.24,28.25,28.19,28.22,61231.0
2017-02-22 14:30:00,28.22,28.23,28.2,28.2,36118.0,28.22,28.23,28.2,28.2,36118.0
2017-02-22 15:00:00,28.2,28.22,28.19,28.22,28628.0,28.2,28.22,28.19,28.22,28628.0
2017-02-22 15:30:00,28.22,28.24,28.2,28.21,91856.0,28.22,28.24,28.2,28.21,91856.0
2017-02-23 09:30:00,28.29,28.31,28.18,28.28,35023.0,28.29,28.31,28.18,28.28,35023.0
2017-02-23 10:00:00,28.28,28.29,28.21,28.25,39868.0,28.28,28.29,28.21,28.25,39868.0
2017-02-23 10:30:00,28.24,28.3,28.22,28.26,57182.0,28.24,28.3,28.22,28.26,57182.0
2017-02-23 11:00:00,28.25,28.29,28.21,28.25,49640.0,28.25,28.29,28.21,28.25,49640.0
2017-02-23 11:30:00,28.24,28.29,28.13,28.15,46080.0,28.24,28.29,28.13,28.15,46080.0
2017-02-23 12:00:00,28.13,28.26,28.11,28.2,90494.0,28.13,28.26,28.11,28.2,90494.0
2017-02-23 12:30:00,28.19,28.44,28.19,28.4,20621.0,28.19,28.44,28.19,28.4,20621.0
2017-02-23 13:00:00,28.38,28.38,28.13,28.13,15210.0,28.38,28.38,28.13,28.13,15210.0
2017-02-23 13:30:00,28.13,28.23,28.12,28.22,8582.0,28.13,28.23,28.12,28.22,8582.0
2017-02-23 14:00:00,28.23,28.28,28.19,28.26,31507.0,28.23,28.28,28.19,28.26,31507.0
2017-02-23 14:30:00,28.26,28.31,28.2,28.22,51441.0,28.26,28.31,28.2,28.22,51441.0
2017-02-23 15:00:00,28.23,28.25,28.14,28.14,64572.0,28.23,28.25,28.14,28.14,64572.0
2017-02-23 15:30:00,28.14,28.15,28.02,28.03,263434.0,28.14,28.15,28.02,28.03,263434.0
2017-02-24 09:30:00,28.0,28.23,27.78,28.19,38129.0,28.0,28.23,27.78,28.19,38129.0
2017-02-24 10:00:00,28.19,28.37,27.93,28.33,57345.0,28.19,28.37,27.93,28.33,57345.0
2017-02-24 10:30:00,28.29,28.43,28.29,28.36,23161.0,28.29,28.43,28.29,28.36,23161.0
2017-02-24 11:00:00,28.38,28.47,28.37,28.46,25394.0,28.38,28.47,28.37,28.46,25394.0
2017-02-24 11:30:00,28.47,28.49,28.4,28.43,16311.0,28.47,28.49,28.4,28.43,16311.0
2017-02-24 12:00:00,28.42,28.56,28.39,28.56,22687.0,28.42,28.56,28.39,28.56,22687.0
2017-02-24 12:30:00,28.56,28.61,28.49,28.57,17388.0,28.56,28.61,28.49,28.57,17388.0
2017-02-24 13:00:00,28.58,28.61,28.5,28.55,20569.0,28.58,28.61,28.5,28.55,20569.0
2017-02-24 13:30:00,28.54,28.6,28.53,28.58,28926.0,28.54,28.6,28.53,28.58,28926.0
2017-02-24 14:00:00,28.58,28.61,28.53,28.58,20453.0,28.58,28.61,28.53,28.58,20453.0
2017-02-24 14:30:00,28.58,28.61,28.52,28.52,19001.0,28.58,28.61,28.52,28.52,19001.0
2017-02-24 15:00:00,28.53,28.57,28.47,28.56,29576.0,28.53,28.57,28.47,28.56,29576.0
2017-02-24 15:30:00,28.55,28.7,28.55,28.7,187331.0,28.55,28.7,28.55,28.7,187331.0
2017-02-27 09:30:00,28.74,28.83,28.53,28.78,93966.0,28.74,28.83,28.53,28.78,93966.0
2017-02-27 10:00:00,28.81,28.83,28.61,28.66,44346.0,28.81,28.83,28.61,28.66,44346.0
2017-02-27 10:30:00,28.68,28.68,28.56,28.6,125113.0,28.68,28.68,28.56,28.6,125113.0
2017-02-27 11:00:00,28.6,28.61,28.48,28.57,102836.0,28.6,28.61,28.48,28.57,102836.0
2017-02-27 11:30:00,28.57,28.6,28.44,28.45,48743.0,28.57,28.6,28.44,28.45,48743.0
2017-02-27 12:00:00,28.45,28.48,28.42,28.48,29366.0,28.45,28.48,28.42,28.48,29366.0
2017-02-27 12:30:00,28.47,28.51,28.43,28.45,37029.0,28.47,28.51,28.43,28.45,37029.0
2017-02-27 13:00:00,28.45,28.76,28.45,28.66,135224.0,28.45,28.76,28.45,28.66,135224.0
2017-02-27 13:30:00,28.66,28.73,28.61,28.64,39454.0,28.66,28.73,28.61,28.64,39454.0
2017-02-27 14:00:00,28.65,28.73,28.57,28.57,77829.0,28.65,28.73,28.57,28.57,77829.0
2017-02-27 14:30:00,28.58,28.63,28.54,28.6,34584.0,28.58,28.63,28.54,28.6,34584.0
2017-02-27 15:00:00,28.6,28.64,28.51,28.55,76650.0,28.6,28.64,28.51,28.55,76650.0
2017-02-27 15:30:00,28.56,28.63,28.51,28.61,178800.0,28.56,28.63,28.51,28.61,178800.0
2017-02-28 09:30:00,27.75,28.6,27.12,28.15,744859.0,27.75,28.6,27.12,28.15,744859.0
2017-02-28 10:00:00,28.2,28.4,28.12,28.24,188976.0,28.2,28.4,28.12,28.24,188976.0
2017-02-28 10:30:00,28.24,28.56,28.17,28.3,265769.0,28.24,28.56,28.17,28.3,265769.0
2017-02-28 11:00:00,28.3,28.47,28.26,28.42,83184.0,28.3,28.47,28.26,28.42,83184.0
2017-02-28 11:30:00,28.41,28.56,28.33,28.55,75461.0,28.41,28.56,28.33,28.55,75461.0
2017-02-28 12:00:00,28.55,28.57,28.4,28.41,95133.0,28.55,28.57,28.4,28.41,95133.0
2017-02-28 12:30:00,28.43,28.52,28.33,28.37,59699.0,28.43,28.52,28.33,28.37,59699.0
2017-02-28 13:00:00,28.4,28.48,28.27,28.32,129540.0,28.4,28.48,28.27,28.32,129540.0
2017-02-28 13:30:00,28.36,28.41,28.27,28.31,50429.0,28.36,28.41,28.27,28.31,50429.0
2017-02-28 14:00:00,28.32,28.35,28.06,28.13,101858.0,28.32,28.35,28.06,28.13,101858.0
2017-02-28 14:30:00,28.14,28.26,28.03,28.16,80279.0,28.14,28.26,28.03,28.16,80279.0
2017-02-28 15:00:00,28.16,28.21,28.1,28.11,74110.0,28.16,28.21,28.1,28.11,74110.0
2017-02-28 15:30:00,28.11,28.11,27.78,27.8,528757.0,28.11,28.11,27.78,27.8,528757.0
2017-03-01 09:30:00,28.32,28.32,27.91,27.95,225901.0,28.32,28.32,27.91,27.95,225901.0
2017-03-01 10:00:00,27.95,28.02,27.88,27.92,123819.0,27.95,28.02,27.88,27.92,123819.0
2017-03-01 10:30:00,27.92,28.02,27.86,27.99,53871.0,27.92,28.02,27.86,27.99,53871.0
2017-03-01 11:00:00,27.98,28.0,27.91,27.98,73947.0,27.98,28.0,27.91,27.98,73947.0
2017-03-01 11:30:00,27.98,27.99,27.84,27.87,117612.0,27.98,27.99,27.84,27.87,117612.0
2017-03-01 12:00:00,27.87,28.07,27.86,27.98,151285.0,27.87,28.07,27.86,27.98,151285.0
2017-03-01 12:30:00,27.96,28.19,27.96,28.17,171114.0,27.96,28.19,27.96,28.17,171114.0
2017-03-01 13:00:00,28.17,28.21,28.1,28.14,55587.0,28.17,28.21,28.1,28.14,55587.0
2017-03-01 13:30:00,28.14,28.25,28.14,28.24,32352.0,28.14,28.25,28.14,28.24,32352.0
2017-03-01 14:00:00,28.24,28.25,28.15,28.16,91636.0,28.24,28.25,28.15,28.16,91636.0
2017-03-01 14:30:00,28.17,28.21,28.01,28.07,95839.0,28.17,28.21,28.01,28.07,95839.0
2017-03-01 15:00:00,28.08,28.17,27.95,28.07,118696.0,28.08,28.17,27.95,28.07,118696.0
2017-03-01 15:30:00,28.07,28.15,28.0,28.05,283303.0,28.07,28.15,28.0,28.05,283303.0
2017-03-02 09:30:00,28.03,28.24,27.97,28.14,166221.0,28.03,28.24,27.97,28.14,166221.0
2017-03-02 10:00:00,28.15,28.44,28.14,28.39,80425.0,28.15,28.44,28.14,28.39,80425.0
2017-03-02 10:30:00,28.39,28.54,28.33,28.42,87041.0,28.39,28.54,28.33,28.42,87041.0
2017-03-02 11:00:00,28.4,28.48,28.32,28.39,34834.0,28.4,28.48,28.32,28.39,34834.0
2017-03-02 11:30:00,28.4,28.45,28.25,28.27,27790.0,28.4,28.45,28.25,28.27,27790.0
2017-03-02 12:00:00,28.28,28.32,28.19,28.25,40814.0,28.28,28.32,28.19,28.25,40814.0
2017-03-02 12:30:00,28.25,28.31,28.19,28.19,37434.0,28.25,28.31,28.19,28.19,37434.0
2017-03-02 13:00:00,28.19,28.24,28.06,28.14,48036.0,28.19,28.24,28.06,28.14,48036.0
2017-03-02 13:30:00,28.13,28.18,28.06,28.12,51354.0,28.13,28.18,28.06,28.12,51354.0
2017-03-02 14:00:00,28.11,28.19,28.1,28.16,27360.0,28.11,28.19,28.1,28.16,27360.0
2017-03-02 14:30:00,28.16,28.19,28.08,28.1,33633.0,28.16,28.19,28.08,28.1,33633.0
2017-03-02 15:00:00,28.09,28.12,28.0,28.08,64513.0,28.09,28.12,28.0,28.08,64513.0
2017-03-02 15:30:00,28.08,28.09,27.99,28.03,133048.0,28.08,28.09,27.99,28.03,133048.0
2017-03-03 09:30:00,28.0,28.15,27.8,27.8,35981.0,28.0,28.15,27.8,27.8,35981.0
2017-03-03 10:00:00,27.84,27.99,27.81,27.87,36008.0,27.84,27.99,27.81,27.87,36008.0
2017-03-03 10:30:00,27.87,28.0,27.85,27.94,42730.0,27.87,28.0,27.85,27.94,42730.0
2017-03-03 11:00:00,27.91,27.98,27.9,27.95,24250.0,27.91,27.98,27.9,27.95,24250.0
2017-03-03 11:30:00,27.95,28.0,27.89,27.96,56488.0,27.95,28.0,27.89,27.96,56488.0
2017-03-03 12:00:00,27.96,28.03,27.95,27.99,12734.0,27.96,28.03,27.95,27.99,12734.0
2017-03-03 12:30:00,27.99,28.15,27.98,28.15,36477.0,27.99,28.15,27.98,28.15,36477.0
2017-03-03 13:00:00,28.15,28.19,28.07,28.17,38873.0,28.15,28.19,28.07,28.17,38873.0
2017-03-03 13:30:00,28.14,28.16,28.08,28.08,19938.0,28.14,28.16,28.08,28.08,19938.0
2017-03-03 14:00:00,28.09,28.11,27.98,27.98,19303.0,28.09,28.11,27.98,27.98,19303.0
2017-03-03 14:30:00,27.98,28.05,27.98,28.03,19365.0,27.98,28.05,27.98,28.03,19365.0
2017-03-03 15:00:00,28.02,28.04,27.95,27.98,56177.0,28.02,28.04,27.95,27.98,56177.0
2017-03-03 15:30:00,27.98,28.11,27.97,28.1,124639.0,27.98,28.11,27.97,28.1,124639.0
2017-03-06 09:30:00,27.97,27.97,27.73,27.74,46220.0,27.97,27.97,27.73,27.74,46220.0
2017-03-06 10:00:00,27.71,27.8,27.67,27.71,35762.0,27.71,27.8,27.67,27.71,35762.0
2017-03-06 10:30:00,27.7,27.71,27.58,27.66,31364.0,27.7,27.71,27.58,27.66,31364.0
2017-03-06 11:00:00,27.65,27.72,27.62,27.68,46869.0,27.65,27.72,27.62,27.68,46869.0
2017-03-06 11:30:00,27.69,27.77,27.65,27.76,137708.0,27.69,27.77,27.65,27.76,137708.0
2017-03-06 12:00:00,27.78,27.8,27.62,27.63,55301.0,27.78,27.8,27.62,27.63,55301.0
2017-03-06 12:30:00,27.62,27.69,27.51,27.69,84181.0,27.62,27.69,27.51,27.69,84181.0
2017-03-06 13:00:00,27.68,27.75,27.66,27.68,40986.0,27.68,27.75,27.66,27.68,40986.0
2017-03-06 13:30:00,27.69,27.73,27.64,27.71,38133.0,27.69,27.73,27.64,27.71,38133.0
2017-03-06 14:00:00,27.72,27.73,27.67,27.69,62413.0,27.72,27.73,27.67,27.69,62413.0
2017-03-06 14:30:00,27.7,27.76,27.68,27.75,47602.0,27.7,27.76,27.68,27.75,47602.0
2017-03-06 15:00:00,27.78,27.8,27.7,27.7,40528.0,27.78,27.8,27.7,27.7,40528.0
2017-03-06 15:30:00,27.7,27.73,27.64,27.65,115785.0,27.7,27.73,27.64,27.65,115785.0
2017-03-07 09:30:00,27.63,27.64,27.41,27.51,10099.0,27.63,27.64,27.41,27.51,10099.0
2017-03-07 10:00:00,27.53,27.64,27.47,27.52,27567.0,27.53,27.64,27.47,27.52,27567.0
2017-03-07 10:30:00,27.52,27.59,27.41,27.52,53671.0,27.52,27.59,27.41,27.52,53671.0
2017-03-07 11:00:00,27.52,27.58,27.37,27.39,60674.0,27.52,27.58,27.37,27.39,60674.0
2017-03-07 11:30:00,27.4,27.42,27.32,27.34,131221.0,27.4,27.42,27.32,27.34,131221.0
2017-03-07 12:00:00,27.35,27.42,27.34,27.38,37563.0,27.35,27.42,27.34,27.38,37563.0
2017-03-07 12:30:00,27.37,27.39,27.34,27.38,53688.0,27.37,27.39,27.34,27.38,53688.0
2017-03-07 13:00:00,27.38,27.38,27.25,27.3,83290.0,27.38,27.38,27.25,27.3,83290.0
2017-03-07 13:30:00,27.3,27.31,27.21,27.23,26333.0,27.3,27.31,27.21,27.23,26333.0
2017-03-07 14:00:00,27.23,27.28,27.18,27.28,88757.0,27.23,27.28,27.18,27.28,88757.0
2017-03-07 14:30:00,27.27,27.36,27.27,27.34,18642.0,27.27,27.36,27.27,27.34,18642.0
2017-03-07 15:00:00,27.34,27.36,27.28,27.29,81285.0,27.34,27.36,27.28,27.29,81285.0
2017-03-07 15:30:00,27.29,27.33,27.25,27.28,96354.0,27.29,27.33,27.25,27.28,96354.0
2017-03-08 09:30:00,27.32,27.54,27.31,27.5,16670.0,27.32,27.54,27.31,27.5,16670.0
2017-03-08 10:00:00,27.5,27.5,27.41,27.44,43753.0,27.5,27.5,27.41,27.44,43753.0
2017-03-08 10:30:00,27.43,27.43,27.23,27.31,24495.0,27.43,27.43,27.23,27.31,24495.0
2017-03-08 11:00:00,27.33,27.34,27.24,27.26,24802.0,27.33,27.34,27.24,27.26,24802.0
2017-03-08 11:30:00,27.25,27.29,27.22,27.25,18813.0,27.25,27.29,27.22,27.25,18813.0
2017-03-08 12:00:00,27.25,27.29,27.23,27.29,25533.0,27.25,27.29,27.23,27.29,25533.0
2017-03-08 12:30:00,27.3,27.3,27.14,27.15,60142.0,27.3,27.3,27.14,27.15,60142.0
2017-03-08 13:00:00,27.17,27.27,27.17,27.19,36297.0,27.17,27.27,27.17,27.19,36297.0
2017-03-08 13:30:00,27.18,27.25,27.18,27.21,13863.0,27.18,27.25,27.18,27.21,13863.0
2017-03-08 14:00:00,27.2,27.22,27.14,27.19,29464.0,27.2,27.22,27.14,27.19,29464.0
2017-03-08 14:30:00,27.19,27.23,27.16,27.19,16828.0,27.19,27.23,27.16,27.19,16828.0
2017-03-08 15:00:00,27.2,27.24,27.18,27.19,54086.0,27.2,27.24,27.18,27.19,54086.0
2017-03-08 15:30:00,27.19,27.19,27.1,27.14,99379.0,27.19,27.19,27.1,27.14,99379.0
2017-03-09 09:30:00,27.17,27.17,26.95,27.01,64075.0,27.17,27.17,26.95,27.01,64075.0
2017-03-09 10:00:00,27.01,27.26,27.01,27.22,49097.0,27.01,27.26,27.01,27.22,49097.0
2017-03-09 10:30:00,27.21,27.22,27.13,27.21,26450.0,27.21,27.22,27.13,27.21,26450.0
2017-03-09 11:00:00,27.21,27.29,27.18,27.24,42166.0,27.21,27.29,27.18,27.24,42166.0
2017-03-09 11:30:00,27.24,27.26,27.2,27.23,19704.0,27.24,27.26,27.2,27.23,19704.0
2017-03-09 12:00:00,27.23,27.27,27.21,27.27,87117.0,27.23,27.27,27.21,27.27,87117.0
2017-03-09 12:30:00,27.28,27.38,27.23,27.25,34064.0,27.28,27.38,27.23,27.25,34064.0
2017-03-09 13:00:00,27.25,27.37,27.2,27.3,83368.0,27.25,27.37,27.2,27.3,83368.0
2017-03-09 13:30:00,27.3,27.45,27.3,27.36,158834.0,27.3,27.45,27.3,27.36,158834.0
2017-03-09 14:00:00,27.35,27.37,27.22,27.23,36331.0,27.35,27.37,27.22,27.23,36331.0
2017-03-09 14:30:00,27.23,27.29,27.2,27.28,40817.0,27.23,27.29,27.2,27.28,40817.0
2017-03-09 15:00:00,27.28,27.35,27.27,27.32,42362.0,27.28,27.35,27.27,27.32,42362.0
2017-03-09 15:30:00,27.33,27.36,27.23,27.25,221145.0,27.33,27.36,27.23,27.25,221145.0
2017-03-10 09:30:00,27.38,27.44,27.25,27.36,21402.0,27.38,27.44,27.25,27.36,21402.0
2017-03-10 10:00:00,27.36,27.4,27.29,27.3,14474.0,27.36,27.4,27.29,27.3,14474.0
2017-03-10 10:30:00,27.29,27.34,27.18,27.18,18952.0,27.29,27.34,27.18,27.18,18952.0
2017-03-10 11:00:00,27.17,27.23,27.17,27.2,27157.0,27.17,27.23,27.17,27.2,27157.0
2017-03-10 11:30:00,27.19,27.23,27.1,27.11,23339.0,27.19,27.23,27.1,27.11,23339.0
2017-03-10 12:00:00,27.1,27.15,27.09,27.15,60836.0,27.1,27.15,27.09,27.15,60836.0
2017-03-10 12:30:00,27.15,27.21,27.04,27.1,142837.0,27.15,27.21,27.04,27.1,142837.0
2017-03-10 13:00:00,27.12,27.15,27.06,27.12,14138.0,27.12,27.15,27.06,27.12,14138.0
2017-03-10 13:30:00,27.14,27.15,27.09,27.14,17878.0,27.14,27.15,27.09,27.14,17878.0
2017-03-10 14:00:00,27.14,27.21,27.12,27.2,48436.0,27.14,27.21,27.12,27.2,48436.0
2017-03-10 14:30:00,27.2,27.2,27.14,27.15,29171.0,27.2,27.2,27.14,27.15,29171.0
2017-03-10 15:00:00,27.15,27.39,27.14,27.39,203838.0,27.15,27.39,27.14,27.39,203838.0
2017-03-10 15:30:00,27.39,27.39,27.31,27.34,129714.0,27.39,27.39,27.31,27.34,129714.0
2017-03-13 09:30:00,27.36,27.5,27.17,27.17,16783.0,27.36,27.5,27.17,27.17,16783.0
2017-03-13 10:00:00,27.2,27.42,27.16,27.39,17438.0,27.2,27.42,27.16,27.39,17438.0
2017-03-13 10:30:00,27.4,27.5,27.4,27.46,36973.0,27.4,27.5,27.4,27.46,36973.0
2017-03-13 11:00:00,27.46,27.47,27.25,27.28,20928.0,27.46,27.47,27.25,27.28,20928.0
2017-03-13 11:30:00,27.28,27.28,27.2,27.27,45589.0,27.28,27.28,27.2,27.27,45589.0
2017-03-13 12:00:00,27.27,27.38,27.27,27.36,42285.0,27.27,27.38,27.27,27.36,42285.0
2017-03-13 12:30:00,27.35,27.47,27.35,27.47,21777.0,27.35,27.47,27.35,27.47,21777.0
2017-03-13 13:00:00,27.49,27.49,27.41,27.43,19764.0,27.49,27.49,27.41,27.43,19764.0
2017-03-13 13:30:00,27.43,27.44,27.37,27.4,13846.0,27.43,27.44,27.37,27.4,13846.0
2017-03-13 14:00:00,27.39,27.42,27.37,27.42,18707.0,27.39,27.42,27.37,27.42,18707.0
2017-03-13 14:30:00,27.41,27.51,27.41,27.5,30357.0,27.41,27.51,27.41,27.5,30357.0
2017-03-13 15:00:00,27.5,27.6,27.47,27.52,130879.0,27.5,27.6,27.47,27.52,130879.0
2017-03-13 15:30:00,27.53,27.54,27.46,27.5,138435.0,27.53,27.54,27.46,27.5,138435.0
2017-03-14 09:30:00,27.46,27.5,27.28,27.35,15128.0,27.46,27.5,27.28,27.35,15128.0
2017-03-14 10:00:00,27.34,27.38,27.23,27.24,16073.0,27.34,27.38,27.23,27.24,16073.0
2017-03-14 10:30:00,27.24,27.25,27.18,27.25,20576.0,27.24,27.25,27.18,27.25,20576.0
2017-03-14 11:00:00,27.24,27.36,27.24,27.27,25222.0,27.24,27.36,27.24,27.27,25222.0
2017-03-14 11:30:00,27.27,27.3,27.22,27.24,51566.0,27.27,27.3,27.22,27.24,51566.0
2017-03-14 12:00:00,27.25,27.26,27.14,27.19,12530.0,27.25,27.26,27.14,27.19,12530.0
2017-03-14 12:30:00,27.19,27.2,27.11,27.14,19300.0,27.19,27.2,27.11,27.14,19300.0
2017-03-14 13:00:00,27.15,27.2,27.07,27.12,29488.0,27.15,27.2,27.07,27.12,29488.0
2017-03-14 13:30:00,27.14,27.28,27.12,27.28,24562.0,27.14,27.28,27.12,27.28,24562.0
2017-03-14 14:00:00,27.28,27.32,27.19,27.29,22322.0,27.28,27.32,27.19,27.29,22322.0
2017-03-14 14:30:00,27.29,27.34,27.25,27.33,26405.0,27.29,27.34,27.25,27.33,26405.0
2017-03-14 15:00:00,27.33,27.45,27.3,27.44,47834.0,27.33,27.45,27.3,27.44,47834.0
2017-03-14 15:30:00,27.43,27.45,27.4,27.42,81771.0,27.43,27.45,27.4,27.42,81771.0
2017-03-15 09:30:00,27.52,27.8,27.52,27.77,22429.0,27.52,27.8,27.52,27.77,22429.0
2017-03-15 10:00:00,27.76,27.79,27.71,27.76,60770.0,27.76,27.79,27.71,27.76,60770.0
2017-03-15 10:30:00,27.76,27.83,27.73,27.74,20759.0,27.76,27.83,27.73,27.74,20759.0
2017-03-15 11:00:00,27.75,27.87,27.72,27.86,20215.0,27.75,27.87,27.72,27.86,20215.0
2017-03-15 11:30:00,27.87,27.9,27.81,27.84,14330.0,27.87,27.9,27.81,27.84,14330.0
2017-03-15 12:00:00,27.83,27.9,27.83,27.87,9135.0,27.83,27.9,27.83,27.87,9135.0
2017-03-15 12:30:00,27.87,27.9,27.81,27.9,13054.0,27.87,27.9,27.81,27.9,13054.0
2017-03-15 13:00:00,27.89,27.9,27.79,27.8,19711.0,27.89,27.9,27.79,27.8,19711.0
2017-03-15 13:30:00,27.8,27.86,27.79,27.83,13769.0,27.8,27.86,27.79,27.83,13769.0
2017-03-15 14:00:00,27.84,28.01,27.84,27.94,32568.0,27.84,28.01,27.84,27.94,32568.0
2017-03-15 14:30:00,27.95,28.01,27.89,27.97,21428.0,27.95,28.01,27.89,27.97,21428.0
2017-03-15 15:00:00,27.98,28.07,27.98,28.05,34176.0,27.98,28.07,27.98,28.05,34176.0
2017-03-15 15:30:00,28.06,28.09,27.95,27.97,114541.0,28.06,28.09,27.95,27.97,114541.0
2017-03-16 09:30:00,27.9,27.95,27.74,27.83,22199.0,27.9,27.95,27.74,27.83,22199.0
2017-03-16 10:00:00,27.84,27.97,27.84,27.92,6949.0,27.84,27.97,27.84,27.92,6949.0
2017-03-16 10:30:00,27.94,27.96,27.87,27.9,20978.0,27.94,27.96,27.87,27.9,20978.0
2017-03-16 11:00:00,27.92,27.95,27.85,27.88,21187.0,27.92,27.95,27.85,27.88,21187.0
2017-03-16 11:30:00,27.87,27.9,27.83,27.87,37801.0,27.87,27.9,27.83,27.87,37801.0
2017-03-16 12:00:00,27.86,27.9,27.85,27.9,14566.0,27.86,27.9,27.85,27.9,14566.0
2017-03-16 12:30:00,27.9,27.91,27.87,27.88,16613.0,27.9,27.91,27.87,27.88,16613.0
2017-03-16 13:00:00,27.88,27.95,27.86,27.9,30039.0,27.88,27.95,27.86,27.9,30039.0
2017-03-16 13:30:00,27.9,27.93,27.8,27.8,11168.0,27.9,27.93,27.8,27.8,11168.0
2017-03-16 14:00:00,27.8,27.86,27.79,27.86,7004.0,27.8,27.86,27.79,27.86,7004.0
2017-03-16 14:30:00,27.87,27.89,27.84,27.86,13614.0,27.87,27.89,27.84,27.86,13614.0
2017-03-16 15:00:00,27.86,27.88,27.83,27.86,17330.0,27.86,27.88,27.83,27.86,17330.0
2017-03-16 15:30:00,27.86,27.93,27.86,27.93,72101.0,27.86,27.93,27.86,27.93,72101.0
2017-03-17 09:30:00,27.97,28.58,27.97,28.49,278268.0,27.97,28.58,27.97,28.49,278268.0
2017-03-17 10:00:00,28.49,28.56,28.4,28.5,42755.0,28.49,28.56,28.4,28.5,42755.0
2017-03-17 10:30:00,28.5,28.75,28.48,28.71,75113.0,28.5,28.75,28.48,28.71,75113.0
2017-03-17 11:00:00,28.7,28.87,28.65,28.85,64625.0,28.7,28.87,28.65,28.85,64625.0
2017-03-17 11:30:00,28.86,28.94,28.82,28.91,101051.0,28.86,28.94,28.82,28.91,101051.0
2017-03-17 12:00:00,28.9,29.04,28.7,28.7,98939.0,28.9,29.04,28.7,28.7,98939.0
2017-03-17 12:30:00,28.7,28.88,28.69,28.82,44254.0,28.7,28.88,28.69,28.82,44254.0
2017-03-17 13:00:00,28.84,28.96,28.83,28.94,19757.0,28.84,28.96,28.83,28.94,19757.0
2017-03-17 13:30:00,28.92,29.0,28.88,28.99,21601.0,28.92,29.0,28.88,28.99,21601.0
2017-03-17 14:00:00,29.0,29.08,28.96,29.06,36184.0,29.0,29.08,28.96,29.06,36184.0
2017-03-17 14:30:00,29.05,29.11,29.01,29.11,34156.0,29.05,29.11,29.01,29.11,34156.0
2017-03-17 15:00:00,29.11,29.2,29.06,29.2,78661.0,29.11,29.2,29.06,29.2,78661.0
2017-03-17 15:30:00,29.2,29.23,29.11,29.11,192325.0,29.2,29.23,29.11,29.11,192325.0
2017-03-20 09:30:00,29.21,29.25,29.07,29.11,29979.0,29.21,29.25,29.07,29.11,29979.0
2017-03-20 10:00:00,29.1,29.19,29.06,29.19,19289.0,29.1,29.19,29.06,29.19,19289.0
2017-03-20 10:30:00,29.17,29.33,29.13,29.26,35938.0,29.17,29.33,29.13,29.26,35938.0
2017-03-20 11:00:00,29.26,29.33,29.21,29.3,62496.0,29.26,29.33,29.21,29.3,62496.0
2017-03-20 11:30:00,29.29,29.31,29.24,29.28,25468.0,29.29,29.31,29.24,29.28,25468.0
2017-03-20 12:00:00,29.27,29.3,29.16,29.23,45872.0,29.27,29.3,29.16,29.23,45872.0
2017-03-20 12:30:00,29.23,29.28,29.22,29.24,18674.0,29.23,29.28,29.22,29.24,18674.0
2017-03-20 13:00:00,29.26,29.34,29.21,29.32,53792.0,29.26,29.34,29.21,29.32,53792.0
2017-03-20 13:30:00,29.32,29.37,29.23,29.3,96625.0,29.32,29.37,29.23,29.3,96625.0
2017-03-20 14:00:00,29.29,29.4,29.28,29.35,29690.0,29.29,29.4,29.28,29.35,29690.0
2017-03-20 14:30:00,29.33,29.33,29.24,29.29,59329.0,29.33,29.33,29.24,29.29,59329.0
2017-03-20 15:00:00,29.3,29.38,29.26,29.37,74031.0,29.3,29.38,29.26,29.37,74031.0
2017-03-20 15:30:00,29.37,29.43,29.31,29.36,202017.0,29.37,29.43,29.31,29.36,202017.0
2017-03-21 09:30:00,29.53,29.7,29.44,29.54,33260.0,29.53,29.7,29.44,29.54,33260.0
2017-03-21 10:00:00,29.54,29.6,29.49,29.53,42731.0,29.54,29.6,29.49,29.53,42731.0
2017-03-21 10:30:00,29.51,29.58,29.29,29.35,146551.0,29.51,29.58,29.29,29.35,146551.0
2017-03-21 11:00:00,29.35,29.47,29.31,29.4,40556.0,29.35,29.47,29.31,29.4,40556.0
2017-03-21 11:30:00,29.39,29.47,29.31,29.47,45340.0,29.39,29.47,29.31,29.47,45340.0
2017-03-21 12:00:00,29.46,29.51,29.4,29.43,33083.0,29.46,29.51,29.4,29.43,33083.0
2017-03-21 12:30:00,29.42,29.42,29.29,29.31,33236.0,29.42,29.42,29.29,29.31,33236.0
2017-03-21 13:00:00,29.31,29.33,29.19,29.24,67488.0,29.31,29.33,29.19,29.24,67488.0
2017-03-21 13:30:00,29.25,29.31,29.18,29.2,42650.0,29.25,29.31,29.18,29.2,42650.0
2017-03-21 14:00:00,29.2,29.37,29.16,29.35,64714.0,29.2,29.37,29.16,29.35,64714.0
2017-03-21 14:30:00,29.35,29.46,29.34,29.44,58811.0,29.35,29.46,29.34,29.44,58811.0
2017-03-21 15:00:00,29.44,29.52,29.43,29.48,93904.0,29.44,29.52,29.43,29.48,93904.0
2017-03-21 15:30:00,29.48,29.51,29.25,29.3,323329.0,29.48,29.51,29.25,29.3,323329.0
2017-03-22 09:30:00,29.32,29.5,29.25,29.48,22615.0,29.32,29.5,29.25,29.48,22615.0
2017-03-22 10:00:00,29.46,29.46,29.35,29.41,27328.0,29.46,29.46,29.35,29.41,27328.0
2017-03-22 10:30:00,29.43,29.5,29.35,29.42,170809.0,29.43,29.5,29.35,29.42,170809.0
2017-03-22 11:00:00,29.4,29.49,29.33,29.45,85780.0,29.4,29.49,29.33,29.45,85780.0
2017-03-22 11:30:00,29.46,29.47,29.36,29.38,26193.0,29.46,29.47,29.36,29.38,26193.0
2017-03-22 12:00:00,29.36,29.36,29.24,29.26,17663.0,29.36,29.36,29.24,29.26,17663.0
2017-03-22 12:30:00,29.27,29.29,29.21,29.24,12267.0,29.27,29.29,29.21,29.24,12267.0
2017-03-22 13:00:00,29.24,29.24,29.01,29.14,58440.0,29.24,29.24,29.01,29.14,58440.0
2017-03-22 13:30:00,29.14,29.17,29.07,29.09,44859.0,29.14,29.17,29.07,29.09,44859.0
2017-03-22 14:00:00,29.09,29.21,29.08,29.2,42714.0,29.09,29.21,29.08,29.2,42714.0
2017-03-22 14:30:00,29.2,29.2,29.13,29.15,102839.0,29.2,29.2,29.13,29.15,102839.0
2017-03-22 15:00:00,29.17,29.29,29.13,29.25,109843.0,29.17,29.29,29.13,29.25,109843.0
2017-03-22 15:30:00,29.26,29.34,29.25,29.33,136652.0,29.26,29.34,29.25,29.33,136652.0
2017-03-23 09:30:00,29.35,29.75,29.23,29.75,32740.0,29.35,29.75,29.23,29.75,32740.0
2017-03-23 10:00:00,29.76,29.81,29.56,29.65,130115.0,29.76,29.81,29.56,29.65,130115.0
2017-03-23 10:30:00,29.64,29.81,29.42,29.73,313188.0,29.64,29.81,29.42,29.73,313188.0
2017-03-23 11:00:00,29.71,30.03,29.71,29.95,128980.0,29.71,30.03,29.71,29.95,128980.0
2017-03-23 11:30:00,29.93,29.99,29.91,29.93,73121.0,29.93,29.99,29.91,29.93,73121.0
2017-03-23 12:00:00,29.92,29.93,29.79,29.79,49401.0,29.92,29.93,29.79,29.79,49401.0
2017-03-23 12:30:00,29.76,29.83,29.71,29.79,23378.0,29.76,29.83,29.71,29.79,23378.0
2017-03-23 13:00:00,29.77,29.83,29.72,29.78,57564.0,29.77,29.83,29.72,29.78,57564.0
2017-03-23 13:30:00,29.79,29.85,29.76,29.8,91342.0,29.79,29.85,29.76,29.8,91342.0
2017-03-23 14:00:00,29.8,29.8,29.63,29.67,21228.0,29.8,29.8,29.63,29.67,21228.0
2017-03-23 14:30:00,29.66,29.74,29.66,29.71,17049.0,29.66,29.74,29.66,29.71,17049.0
2017-03-23 15:00:00,29.71,29.74,29.66,29.66,56924.0,29.71,29.74,29.66,29.66,56924.0
2017-03-23 15:30:00,29.66,29.66,29.49,29.62,166296.0,29.66,29.66,29.49,29.62,166296.0
2017-03-24 09:30:00,29.64,29.88,29.64,29.84,24315.0,29.64,29.88,29.64,29.84,24315.0
2017-03-24 10:00:00,29.85,29.89,29.76,29.81,30776.0,29.85,29.89,29.76,29.81,30776.0
2017-03-24 10:30:00,29.81,29.95,29.76,29.93,80396.0,29.81,29.95,29.76,29.93,80396.0
2017-03-24 11:00:00,29.92,29.98,29.88,29.89,29772.0,29.92,29.98,29.88,29.89,29772.0
2017-03-24 11:30:00,29.9,30.02,29.9,29.98,71076.0,29.9,30.02,29.9,29.98,71076.0
2017-03-24 12:00:00,29.98,30.04,29.93,29.95,33853.0,29.98,30.04,29.93,29.95,33853.0
2017-03-24 12:30:00,29.96,29.96,29.83,29.9,17734.0,29.96,29.96,29.83,29.9,17734.0
2017-03-24 13:00:00,29.89,29.92,29.78,29.82,21706.0,29.89,29.92,29.78,29.82,21706.0
2017-03-24 13:30:00,29.83,29.97,29.79,29.91,43531.0,29.83,29.97,29.79,29.91,43531.0
2017-03-24 14:00:00,29.92,30.12,29.92,30.07,59078.0,29.92,30.12,29.92,30.07,59078.0
2017-03-24 14:30:00,30.08,30.1,29.98,29.99,29150.0,30.08,30.1,29.98,29.99,29150.0
2017-03-24 15:00:00,30.0,30.06,29.94,29.98,149391.0,30.0,30.06,29.94,29.98,149391.0
2017-03-24 15:30:00,29.98,30.05,29.92,29.96,279157.0,29.98,30.05,29.92,29.96,279157.0
2017-03-27 09:30:00,29.81,30.04,29.79,29.89,93568.0,29.81,30.04,29.79,29.89,93568.0
2017-03-27 10:00:00,29.88,29.93,29.76,29.9,13545.0,29.88,29.93,29.76,29.9,13545.0
2017-03-27 10:30:00,29.89,29.95,29.84,29.94,23773.0,29.89,29.95,29.84,29.94,23773.0
2017-03-27 11:00:00,29.93,29.93,29.76,29.83,15818.0,29.93,29.93,29.76,29.83,15818.0
2017-03-27 11:30:00,29.83,29.86,29.72,29.81,21628.0,29.83,29.86,29.72,29.81,21628.0
2017-03-27 12:00:00,29.8,29.92,29.78,29.87,25394.0,29.8,29.92,29.78,29.87,25394.0
2017-03-27 12:30:00,29.87,29.94,29.84,29.86,28542.0,29.87,29.94,29.84,29.86,28542.0
2017-03-27 13:00:00,29.83,29.95,29.83,29.91,21188.0,29.83,29.95,29.83,29.91,21188.0
2017-03-27 13:30:00,29.9,29.9,29.78,29.79,15878.0,29.9,29.9,29.78,29.79,15878.0
2017-03-27 14:00:00,29.78,29.88,29.78,29.85,11048.0,29.78,29.88,29.78,29.85,11048.0
2017-03-27 14:30:00,29.83,29.93,29.8,29.85,64369.0,29.83,29.93,29.8,29.85,64369.0
2017-03-27 15:00:00,29.85,29.9,29.82,29.87,38750.0,29.85,29.9,29.82,29.87,38750.0
2017-03-27 15:30:00,29.86,29.88,29.84,29.87,117583.0,29.86,29.88,29.84,29.87,117583.0
2017-03-28 09:30:00,29.8,29.87,29.7,29.79,29166.0,29.8,29.87,29.7,29.79,29166.0
2017-03-28 10:00:00,29.73,29.86,29.55,29.6,38421.0,29.73,29.86,29.55,29.6,38421.0
2017-03-28 10:30:00,29.57,29.58,29.47,29.56,40620.0,29.57,29.58,29.47,29.56,40620.0
2017-03-28 11:00:00,29.55,29.61,29.48,29.48,49557.0,29.55,29.61,29.48,29.48,49557.0
2017-03-28 11:30:00,29.48,29.64,29.48,29.61,25123.0,29.48,29.64,29.48,29.61,25123.0
2017-03-28 12:00:00,29.6,29.62,29.5,29.52,25199.0,29.6,29.62,29.5,29.52,25199.0
2017-03-28 12:30:00,29.51,29.54,29.45,29.51,32347.0,29.51,29.54,29.45,29.51,32347.0
2017-03-28 13:00:00,29.51,29.6,29.49,29.5,36618.0,29.51,29.6,29.49,29.5,36618.0
2017-03-28 13:30:00,29.5,29.51,29.41,29.5,51139.0,29.5,29.51,29.41,29.5,51139.0
2017-03-28 14:00:00,29.51,29.61,29.48,29.6,20568.0,29.51,29.61,29.48,29.6,20568.0
2017-03-28 14:30:00,29.59,29.65,29.55,29.62,24708.0,29.59,29.65,29.55,29.62,24708.0
2017-03-28 15:00:00,29.63,29.64,29.53,29.54,114330.0,29.63,29.64,29.53,29.54,114330.0
2017-03-28 15:30:00,29.54,29.63,29.53,29.6,214089.0,29.54,29.63,29.53,29.6,214089.0
2017-03-29 09:30:00,29.63,29.73,29.44,29.64,19903.0,29.63,29.73,29.44,29.64,19903.0
2017-03-29 10:00:00,29.68,29.72,29.59,29.59,26038.0,29.68,29.72,29.59,29.59,26038.0
2017-03-29 10:30:00,29.59,29.65,29.56,29.64,55627.0,29.59,29.65,29.56,29.64,55627.0
2017-03-29 11:00:00,29.63,29.64,29.52,29.52,26083.0,29.63,29.64,29.52,29.52,26083.0
2017-03-29 11:30:00,29.52,29.58,29.51,29.54,20647.0,29.52,29.58,29.51,29.54,20647.0
2017-03-29 12:00:00,29.57,29.63,29.55,29.61,28894.0,29.57,29.63,29.55,29.61,28894.0
2017-03-29 12:30:00,29.62,29.62,29.57,29.57,16908.0,29.62,29.62,29.57,29.57,16908.0
2017-03-29 13:00:00,29.57,29.61,29.56,29.6,16239.0,29.57,29.61,29.56,29.6,16239.0
2017-03-29 13:30:00,29.6,29.61,29.58,29.59,21932.0,29.6,29.61,29.58,29.59,21932.0
2017-03-29 14:00:00,29.59,29.6,29.57,29.58,22713.0,29.59,29.6,29.57,29.58,22713.0
2017-03-29 14:30:00,29.58,29.59,29.55,29.58,29779.0,29.58,29.59,29.55,29.58,29779.0
2017-03-29 15:00:00,29.57,29.58,29.53,29.55,37563.0,29.57,29.58,29.53,29.55,37563.0
2017-03-29 15:30:00,29.54,29.55,29.39,29.42,153201.0,29.54,29.55,29.39,29.42,153201.0
2017-03-30 09:30:00,29.4,29.56,29.33,29.52,15276.0,29.4,29.56,29.33,29.52,15276.0
2017-03-30 10:00:00,29.5,29.53,29.36,29.4,13750.0,29.5,29.53,29.36,29.4,13750.0
2017-03-30 10:30:00,29.4,29.5,29.36,29.41,19566.0,29.4,29.5,29.36,29.41,19566.0
2017-03-30 11:00:00,29.42,29.43,29.39,29.41,16779.0,29.42,29.43,29.39,29.41,16779.0
2017-03-30 11:30:00,29.4,29.42,29.37,29.41,12722.0,29.4,29.42,29.37,29.41,12722.0
2017-03-30 12:00:00,29.41,29.44,29.38,29.4,15406.0,29.41,29.44,29.38,29.4,15406.0
2017-03-30 12:30:00,29.4,29.42,29.38,29.39,13580.0,29.4,29.42,29.38,29.39,13580.0
2017-03-30 13:00:00,29.38,29.44,29.38,29.41,22783.0,29.38,29.44,29.38,29.41,22783.0
2017-03-30 13:30:00,29.41,29.42,29.38,29.39,26789.0,29.41,29.42,29.38,29.39,26789.0
2017-03-30 14:00:00,29.39,29.43,29.39,29.42,20790.0,29.39,29.43,29.39,29.42,20790.0
2017-03-30 14:30:00,29.43,29.45,29.35,29.38,27293.0,29.43,29.45,29.35,29.38,27293.0
2017-03-30 15:00:00,29.38,29.4,29.37,29.4,45553.0,29.38,29.4,29.37,29.4,45553.0
2017-03-30 15:30:00,29.39,29.39,29.36,29.39,93273.0,29.39,29.39,29.36,29.39,93273.0
2017-03-31 09:30:00,29.44,29.51,29.38,29.47,24345.0,29.44,29.51,29.38,29.47,24345.0
2017-03-31 10:00:00,29.48,29.51,29.34,29.43,27137.0,29.48,29.51,29.34,29.43,27137.0
2017-03-31 10:30:00,29.44,29.5,29.43,29.44,31621.0,29.44,29.5,29.43,29.44,31621.0
2017-03-31 11:00:00,29.44,29.5,29.44,29.47,47864.0,29.44,29.5,29.44,29.47,47864.0
2017-03-31 11:30:00,29.48,29.6,29.47,29.6,34411.0,29.48,29.6,29.47,29.6,34411.0
2017-03-31 12:00:00,29.59,29.69,29.59,29.69,10607.0,29.59,29.69,29.59,29.69,10607.0
2017-03-31 12:30:00,29.69,29.71,29.66,29.7,10706.0,29.69,29.71,29.66,29.7,10706.0
2017-03-31 13:00:00,29.71,29.78,29.67,29.76,13450.0,29.71,29.78,29.67,29.76,13450.0
2017-03-31 13:30:00,29.76,29.78,29.71,29.71,14587.0,29.76,29.78,29.71,29.71,14587.0
2017-03-31 14:00:00,29.72,29.72,29.64,29.67,17657.0,29.72,29.72,29.64,29.67,17657.0
2017-03-31 14:30:00,29.67,29.69,29.62,29.67,14287.0,29.67,29.69,29.62,29.67,14287.0
2017-03-31 15:00:00,29.68,29.74,29.66,29.72,18414.0,29.68,29.74,29.66,29.72,18414.0
2017-03-31 15:30:00,29.71,29.76,29.61,29.61,88362.0,29.71,29.76,29.61,29.61,88362.0
2017-04-03 09:30:00,29.58,29.7,29.48,29.64,12816.0,29.58,29.7,29.48,29.64,12816.0
2017-04-03 10:00:00,29.63,29.66,29.45,29.53,10421.0,29.63,29.66,29.45,29.53,10421.0
2017-04-03 10:30:00,29.49,29.49,29.26,29.26,19729.0,29.49,29.49,29.26,29.26,19729.0
2017-04-03 11:00:00,29.26,29.41,29.21,29.4,26882.0,29.26,29.41,29.21,29.4,26882.0
2017-04-03 11:30:00,29.38,29.4,29.17,29.22,19039.0,29.38,29.4,29.17,29.22,19039.0
2017-04-03 12:00:00,29.22,29.25,29.14,29.23,23890.0,29.22,29.25,29.14,29.23,23890.0
2017-04-03 12:30:00,29.22,29.34,29.22,29.34,6624.0,29.22,29.34,29.22,29.34,6624.0
2017-04-03 13:00:00,29.34,29.37,29.28,29.28,13429.0,29.34,29.37,29.28,29.28,13429.0
2017-04-03 13:30:00,29.28,29.28,29.11,29.17,28860.0,29.28,29.28,29.11,29.17,28860.0
2017-04-03 14:00:00,29.17,29.27,29.13,29.27,27198.0,29.17,29.27,29.13,29.27,27198.0
2017-04-03 14:30:00,29.29,29.31,29.26,29.28,15868.0,29.29,29.31,29.26,29.28,15868.0
2017-04-03 15:00:00,29.28,29.43,29.26,29.42,39615.0,29.28,29.43,29.26,29.42,39615.0
2017-04-03 15:30:00,29.42,29.46,29.39,29.42,85638.0,29.42,29.46,29.39,29.42,85638.0
2017-04-04 09:30:00,29.42,29.84,29.4,29.75,28216.0,29.42,29.84,29.4,29.75,28216.0
2017-04-04 10:00:00,29.75,29.76,29.46,29.46,22350.0,29.75,29.76,29.46,29.46,22350.0
2017-04-04 10:30:00,29.44,29.54,29.4,29.49,22838.0,29.44,29.54,29.4,29.49,22838.0
2017-04-04 11:00:00,29.51,29.64,29.51,29.59,26214.0,29.51,29.64,29.51,29.59,26214.0
2017-04-04 11:30:00,29.58,29.68,29.56,29.66,19476.0,29.58,29.68,29.56,29.66,19476.0
2017-04-04 12:00:00,29.67,29.68,29.58,29.58,22607.0,29.67,29.68,29.58,29.58,22607.0
2017-04-04 12:30:00,29.58,29.59,29.48,29.5,14337.0,29.58,29.59,29.48,29.5,14337.0
2017-04-04 13:00:00,29.5,29.58,29.48,29.54,13116.0,29.5,29.58,29.48,29.54,13116.0
2017-04-04 13:30:00,29.55,29.59,29.54,29.55,14251.0,29.55,29.59,29.54,29.55,14251.0
2017-04-04 14:00:00,29.55,29.58,29.53,29.54,25375.0,29.55,29.58,29.53,29.54,25375.0
2017-04-04 14:30:00,29.54,29.54,29.46,29.48,22854.0,29.54,29.54,29.46,29.48,22854.0
2017-04-04 15:00:00,29.47,29.53,29.45,29.52,45643.0,29.47,29.53,29.45,29.52,45643.0
2017-04-04 15:30:00,29.53,29.62,29.51,29.62,128953.0,29.53,29.62,29.51,29.62,128953.0
2017-04-05 09:30:00,29.75,29.77,29.63,29.63,18698.0,29.75,29.77,29.63,29.63,18698.0
2017-04-05 10:00:00,29.6,29.77,29.6,29.74,12600.0,29.6,29.77,29.6,29.74,12600.0
2017-04-05 10:30:00,29.73,29.76,29.65,29.76,12729.0,29.73,29.76,29.65,29.76,12729.0
2017-04-05 11:00:00,29.75,29.78,29.55,29.55,18839.0,29.75,29.78,29.55,29.55,18839.0
2017-04-05 11:30:00,29.55,29.66,29.55,29.62,17730.0,29.55,29.66,29.55,29.62,17730.0
2017-04-05 12:00:00,29.6,29.66,29.58,29.63,14201.0,29.6,29.66,29.58,29.63,14201.0
2017-04-05 12:30:00,29.61,29.62,29.57,29.58,9277.0,29.61,29.62,29.57,29.58,9277.0
2017-04-05 13:00:00,29.58,29.6,29.54,29.56,5012.0,29.58,29.6,29.54,29.56,5012.0
2017-04-05 13:30:00,29.55,29.58,29.53,29.54,7983.0,29.55,29.58,29.53,29.54,7983.0
2017-04-05 14:00:00,29.53,29.53,29.45,29.47,22368.0,29.53,29.53,29.45,29.47,22368.0
2017-04-05 14:30:00,29.48,29.48,29.26,29.31,18033.0,29.48,29.48,29.26,29.31,18033.0
2017-04-05 15:00:00,29.32,29.35,29.16,29.18,35217.0,29.32,29.35,29.16,29.18,35217.0
2017-04-05 15:30:00,29.19,29.2,29.1,29.12,103099.0,29.19,29.2,29.1,29.12,103099.0
2017-04-06 09:30:00,29.18,29.33,29.11,29.31,21853.0,29.18,29.33,29.11,29.31,21853.0
2017-04-06 10:00:00,29.25,29.28,29.15,29.25,20305.0,29.25,29.28,29.15,29.25,20305.0
2017-04-06 10:30:00,29.27,29.27,29.09,29.14,41285.0,29.27,29.27,29.09,29.14,41285.0
2017-04-06 11:00:00,29.13,29.26,29.12,29.26,9485.0,29.13,29.26,29.12,29.26,9485.0
2017-04-06 11:30:00,29.28,29.49,29.28,29.47,20592.0,29.28,29.49,29.28,29.47,20592.0
2017-04-06 12:00:00,29.47,29.51,29.41,29.48,13321.0,29.47,29.51,29.41,29.48,13321.0
2017-04-06 12:30:00,29.46,29.46,29.37,29.43,6537.0,29.46,29.46,29.37,29.43,6537.0
2017-04-06 13:00:00,29.42,29.5,29.4,29.49,6109.0,29.42,29.5,29.4,29.49,6109.0
2017-04-06 13:30:00,29.48,29.5,29.44,29.47,12174.0,29.48,29.5,29.44,29.47,12174.0
2017-04-06 14:00:00,29.47,29.48,29.4,29.4,13370.0,29.47,29.48,29.4,29.4,13370.0
2017-04-06 14:30:00,29.4,29.46,29.37,29.4,14070.0,29.4,29.46,29.37,29.4,14070.0
2017-04-06 15:00:00,29.4,29.44,29.28,29.28,31648.0,29.4,29.44,29.28,29.28,31648.0
2017-04-06 15:30:00,29.28,29.38,29.21,29.38,170186.0,29.28,29.38,29.21,29.38,170186.0
2017-04-07 09:30:00,29.33,29.46,29.19,29.21,10369.0,29.33,29.46,29.19,29.21,10369.0
2017-04-07 10:00:00,29.22,29.47,29.21,29.47,18647.0,29.22,29.47,29.21,29.47,18647.0
2017-04-07 10:30:00,29.44,29.5,29.43,29.44,12849.0,29.44,29.5,29.43,29.44,12849.0
2017-04-07 11:00:00,29.44,29.48,29.42,29.47,13008.0,29.44,29.48,29.42,29.47,13008.0
2017-04-07 11:30:00,29.47,29.49,29.43,29.46,11435.0,29.47,29.49,29.43,29.46,11435.0
2017-04-07 12:00:00,29.46,29.51,29.45,29.49,17486.0,29.46,29.51,29.45,29.49,17486.0
2017-04-07 12:30:00,29.49,29.49,29.43,29.48,8789.0,29.49,29.49,29.43,29.48,8789.0
2017-04-07 13:00:00,29.48,29.53,29.47,29.52,23124.0,29.48,29.53,29.47,29.52,23124.0
2017-04-07 13:30:00,29.52,29.54,29.47,29.48,21940.0,29.52,29.54,29.47,29.48,21940.0
2017-04-07 14:00:00,29.49,29.54,29.47,29.53,28299.0,29.49,29.54,29.47,29.53,28299.0
2017-04-07 14:30:00,29.54,29.6,29.53,29.54,79805.0,29.54,29.6,29.53,29.54,79805.0
2017-04-07 15:00:00,29.53,29.65,29.53,29.63,40534.0,29.53,29.65,29.53,29.63,40534.0
2017-04-07 15:30:00,29.63,29.69,29.61,29.61,163570.0,29.63,29.69,29.61,29.61,163570.0
2017-04-10 09:30:00,29.75,29.82,29.52,29.76,10149.0,29.75,29.82,29.52,29.76,10149.0
2017-04-10 10:00:00,29.76,29.8,29.62,29.77,30773.0,29.76,29.8,29.62,29.77,30773.0
2017-04-10 10:30:00,29.77,29.86,29.75,29.77,90373.0,29.77,29.86,29.75,29.77,90373.0
2017-04-10 11:00:00,29.76,29.82,29.75,29.8,24487.0,29.76,29.82,29.75,29.8,24487.0
2017-04-10 11:30:00,29.79,29.8,29.69,29.75,38253.0,29.79,29.8,29.69,29.75,38253.0
2017-04-10 12:00:00,29.75,29.75,29.65,29.65,44070.0,29.75,29.75,29.65,29.65,44070.0
2017-04-10 12:30:00,29.65,29.77,29.64,29.77,9000.0,29.65,29.77,29.64,29.77,9000.0
2017-04-10 13:00:00,29.77,29.79,29.74,29.74,6310.0,29.77,29.79,29.74,29.74,6310.0
2017-04-10 13:30:00,29.75,29.8,29.75,29.79,8369.0,29.75,29.8,29.75,29.79,8369.0
2017-04-10 14:00:00,29.79,29.79,29.7,29.72,16688.0,29.79,29.79,29.7,29.72,16688.0
2017-04-10 14:30:00,29.72,29.79,29.72,29.76,12757.0,29.72,29.79,29.72,29.76,12757.0
2017-04-10 15:00:00,29.76,29.8,29.71,29.71,17609.0,29.76,29.8,29.71,29.71,17609.0
2017-04-10 15:30:00,29.7,29.71,29.65,29.7,55582.0,29.7,29.71,29.65,29.7,55582.0
2017-04-11 09:30:00,29.63,29.85,29.48,29.62,22843.0,29.63,29.85,29.48,29.62,22843.0
2017-04-11 10:00:00,29.63,29.72,29.54,29.69,7402.0,29.63,29.72,29.54,29.69,7402.0
2017-04-11 10:30:00,29.7,29.7,29.56,29.61,10681.0,29.7,29.7,29.56,29.61,10681.0
2017-04-11 11:00:00,29.6,29.63,29.58,29.6,10177.0,29.6,29.63,29.58,29.6,10177.0
2017-04-11 11:30:00,29.61,29.7,29.6,29.68,10454.0,29.61,29.7,29.6,29.68,10454.0
2017-04-11 12:00:00,29.68,29.8,29.67,29.8,9824.0,29.68,29.8,29.67,29.8,9824.0
2017-04-11 12:30:00,29.79,29.8,29.76,29.78,8605.0,29.79,29.8,29.76,29.78,8605.0
2017-04-11 13:00:00,29.8,29.84,29.75,29.78,11152.0,29.8,29.84,29.75,29.78,11152.0
2017-04-11 13:30:00,29.75,29.8,29.75,29.77,8635.0,29.75,29.8,29.75,29.77,8635.0
2017-04-11 14:00:00,29.78,29.8,29.7,29.73,9315.0,29.78,29.8,29.7,29.73,9315.0
2017-04-11 14:30:00,29.73,29.8,29.7,29.79,9425.0,29.73,29.8,29.7,29.79,9425.0
2017-04-11 15:00:00,29.78,29.8,29.71,29.79,21398.0,29.78,29.8,29.71,29.79,21398.0
2017-04-11 15:30:00,29.79,29.83,29.71,29.81,104725.0,29.79,29.83,29.71,29.81,104725.0
2017-04-12 09:30:00,30.92,31.27,30.56,30.92,161871.0,30.92,31.27,30.56,30.92,161871.0
2017-04-12 10:00:00,30.91,30.94,30.68,30.71,111118.0,30.91,30.94,30.68,30.71,111118.0
2017-04-12 10:30:00,30.71,30.79,30.54,30.57,47868.0,30.71,30.79,30.54,30.57,47868.0
2017-04-12 11:00:00,30.56,30.64,30.53,30.61,20155.0,30.56,30.64,30.53,30.61,20155.0
2017-04-12 11:30:00,30.6,30.6,30.46,30.52,19185.0,30.6,30.6,30.46,30.52,19185.0
2017-04-12 12:00:00,30.51,30.7,30.48,30.67,24955.0,30.51,30.7,30.48,30.67,24955.0
2017-04-12 12:30:00,30.67,30.74,30.61,30.69,36472.0,30.67,30.74,30.61,30.69,36472.0
2017-04-12 13:00:00,30.69,30.79,30.66,30.71,41623.0,30.69,30.79,30.66,30.71,41623.0
2017-04-12 13:30:00,30.69,30.85,30.67,30.82,20526.0,30.69,30.85,30.67,30.82,20526.0
2017-04-12 14:00:00,30.79,30.79,30.7,30.76,20697.0,30.79,30.79,30.7,30.76,20697.0
2017-04-12 14:30:00,30.76,30.8,30.63,30.67,30502.0,30.76,30.8,30.63,30.67,30502.0
2017-04-12 15:00:00,30.67,30.74,30.67,30.69,37070.0,30.67,30.74,30.67,30.69,37070.0
2017-04-12 15:30:00,30.7,30.7,30.59,30.6,194865.0,30.7,30.7,30.59,30.6,194865.0
2017-04-13 09:30:00,30.47,30.54,30.27,30.5,18125.0,30.47,30.54,30.27,30.5,18125.0
2017-04-13 10:00:00,30.56,30.56,30.41,30.43,15158.0,30.56,30.56,30.41,30.43,15158.0
2017-04-13 10:30:00,30.42,30.57,30.42,30.57,5702.0,30.42,30.57,30.42,30.57,5702.0
2017-04-13 11:00:00,30.55,30.57,30.5,30.57,8573.0,30.55,30.57,30.5,30.57,8573.0
2017-04-13 11:30:00,30.55,30.57,30.52,30.55,19769.0,30.55,30.57,30.52,30.55,19769.0
2017-04-13 12:00:00,30.55,30.55,30.47,30.52,36882.0,30.55,30.55,30.47,30.52,36882.0
2017-04-13 12:30:00,30.53,30.54,30.48,30.54,25412.0,30.53,30.54,30.48,30.54,25412.0
2017-04-13 13:00:00,30.53,30.53,30.45,30.49,14726.0,30.53,30.53,30.45,30.49,14726.0
2017-04-13 13:30:00,30.49,30.53,30.35,30.37,15273.0,30.49,30.53,30.35,30.37,15273.0
2017-04-13 14:00:00,30.38,30.45,30.37,30.44,27262.0,30.38,30.45,30.37,30.44,27262.0
2017-04-13 14:30:00,30.44,30.53,30.44,30.51,13056.0,30.44,30.53,30.44,30.51,13056.0
2017-04-13 15:00:00,30.52,30.54,30.48,30.51,27680.0,30.52,30.54,30.48,30.51,27680.0
2017-04-13 15:30:00,30.5,30.52,30.41,30.43,116121.0,30.5,30.52,30.41,30.43,116121.0
2017-04-17 09:30:00,30.5,30.5,30.39,30.44,9251.0,30.5,30.5,30.39,30.44,9251.0
2017-04-17 10:00:00,30.43,30.56,30.37,30.52,20090.0,30.43,30.56,30.37,30.52,20090.0
2017-04-17 10:30:00,30.52,30.55,30.46,30.53,13634.0,30.52,30.55,30.46,30.53,13634.0
2017-04-17 11:00:00,30.54,30.72,30.54,30.71,11976.0,30.54,30.72,30.54,30.71,11976.0
2017-04-17 11:30:00,30.71,30.78,30.68,30.72,44550.0,30.71,30.78,30.68,30.72,44550.0
2017-04-17 12:00:00,30.72,30.75,30.66,30.73,18191.0,30.72,30.75,30.66,30.73,18191.0
2017-04-17 12:30:00,30.72,30.76,30.71,30.74,13375.0,30.72,30.76,30.71,30.74,13375.0
2017-04-17 13:00:00,30.73,30.76,30.73,30.75,9347.0,30.73,30.76,30.73,30.75,9347.0
2017-04-17 13:30:00,30.76,30.79,30.74,30.78,31072.0,30.76,30.79,30.74,30.78,31072.0
2017-04-17 14:00:00,30.76,30.76,30.64,30.65,19437.0,30.76,30.76,30.64,30.65,19437.0
2017-04-17 14:30:00,30.66,30.69,30.58,30.59,42242.0,30.66,30.69,30.58,30.59,42242.0
2017-04-17 15:00:00,30.59,30.65,30.57,30.62,45610.0,30.59,30.65,30.57,30.62,45610.0
2017-04-17 15:30:00,30.62,30.68,30.59,30.65,148710.0,30.62,30.68,30.59,30.65,148710.0
2017-04-18 09:30:00,30.55,30.75,30.43,30.47,29339.0,30.55,30.75,30.43,30.47,29339.0
2017-04-18 10:00:00,30.46,30.49,30.38,30.44,13830.0,30.46,30.49,30.38,30.44,13830.0
2017-04-18 10:30:00,30.44,30.46,30.33,30.37,35863.0,30.44,30.46,30.33,30.37,35863.0
2017-04-18 11:00:00,30.37,30.38,30.24,30.24,17771.0,30.37,30.38,30.24,30.24,17771.0
2017-04-18 11:30:00,30.24,30.26,30.08,30.15,50430.0,30.24,30.26,30.08,30.15,50430.0
2017-04-18 12:00:00,30.14,30.15,30.04,30.12,53673.0,30.14,30.15,30.04,30.12,53673.0
2017-04-18 12:30:00,30.12,30.2,30.12,30.17,15972.0,30.12,30.2,30.12,30.17,15972.0
2017-04-18 13:00:00,30.17,30.32,30.16,30.31,36657.0,30.17,30.32,30.16,30.31,36657.0
2017-04-18 13:30:00,30.29,30.35,30.28,30.34,12509.0,30.29,30.35,30.28,30.34,12509.0
2017-04-18 14:00:00,30.35,30.41,30.34,30.38,119952.0,30.35,30.41,30.34,30.38,119952.0
2017-04-18 14:30:00,30.4,30.46,30.31,30.34,24114.0,30.4,30.46,30.31,30.34,24114.0
2017-04-18 15:00:00,30.34,30.36,30.3,30.36,31486.0,30.34,30.36,30.3,30.36,31486.0
2017-04-18 15:30:00,30.36,30.46,30.36,30.42,103806.0,30.36,30.46,30.36,30.42,103806.0
2017-04-19 09:30:00,30.45,30.6,30.13,30.38,37098.0,30.45,30.6,30.13,30.38,37098.0
2017-04-19 10:00:00,30.39,30.42,30.28,30.38,39181.0,30.39,30.42,30.28,30.38,39181.0
2017-04-19 10:30:00,30.37,30.56,30.36,30.56,26730.0,30.37,30.56,30.36,30.56,26730.0
2017-04-19 11:00:00,30.56,30.59,30.51,30.53,50038.0,30.56,30.59,30.51,30.53,50038.0
2017-04-19 11:30:00,30.53,30.57,30.5,30.54,55335.0,30.53,30.57,30.5,30.54,55335.0
2017-04-19 12:00:00,30.55,30.56,30.5,30.51,12513.0,30.55,30.56,30.5,30.51,12513.0
2017-04-19 12:30:00,30.51,30.64,30.5,30.62,63172.0,30.51,30.64,30.5,30.62,63172.0
2017-04-19 13:00:00,30.63,30.68,30.57,30.65,14959.0,30.63,30.68,30.57,30.65,14959.0
2017-04-19 13:30:00,30.65,30.66,30.58,30.58,41669.0,30.65,30.66,30.58,30.58,41669.0
2017-04-19 14:00:00,30.59,30.62,30.56,30.57,20610.0,30.59,30.62,30.56,30.57,20610.0
2017-04-19 14:30:00,30.57,30.58,30.53,30.55,49201.0,30.57,30.58,30.53,30.55,49201.0
2017-04-19 15:00:00,30.54,30.62,30.52,30.56,26817.0,30.54,30.62,30.52,30.56,26817.0
2017-04-19 15:30:00,30.57,30.63,30.53,30.54,97514.0,30.57,30.63,30.53,30.54,97514.0
2017-04-20 09:30:00,30.63,30.72,30.46,30.51,24023.0,30.63,30.72,30.46,30.51,24023.0
2017-04-20 10:00:00,30.55,30.73,30.55,30.71,13233.0,30.55,30.73,30.55,30.71,13233.0
2017-04-20 10:30:00,30.72,30.8,30.67,30.74,10876.0,30.72,30.8,30.67,30.74,10876.0
2017-04-20 11:00:00,30.74,30.82,30.69,30.81,7763.0,30.74,30.82,30.69,30.81,7763.0
2017-04-20 11:30:00,30.79,30.88,30.77,30.84,10209.0,30.79,30.88,30.77,30.84,10209.0
2017-04-20 12:00:00,30.84,30.95,30.84,30.91,6511.0,30.84,30.95,30.84,30.91,6511.0
2017-04-20 12:30:00,30.92,31.04,30.92,31.02,7846.0,30.92,31.04,30.92,31.02,7846.0
2017-04-20 13:00:00,31.03,31.04,30.96,31.0,5291.0,31.03,31.04,30.96,31.0,5291.0
2017-04-20 13:30:00,31.0,31.08,31.0,31.03,11428.0,31.0,31.08,31.0,31.03,11428.0
2017-04-20 14:00:00,31.03,31.05,30.98,31.04,9186.0,31.03,31.05,30.98,31.04,9186.0
2017-04-20 14:30:00,31.03,31.06,31.01,31.05,23609.0,31.03,31.06,31.01,31.05,23609.0
2017-04-20 15:00:00,31.04,31.05,30.96,31.01,23201.0,31.04,31.05,30.96,31.01,23201.0
2017-04-20 15:30:00,31.01,31.05,30.99,31.01,58076.0,31.01,31.05,30.99,31.01,58076.0
2017-04-21 09:30:00,30.98,30.99,30.79,30.92,27117.0,30.98,30.99,30.79,30.92,27117.0
2017-04-21 10:00:00,30.91,30.97,30.86,30.91,10017.0,30.91,30.97,30.86,30.91,10017.0
2017-04-21 10:30:00,30.9,31.03,30.88,30.97,16252.0,30.9,31.03,30.88,30.97,16252.0
2017-04-21 11:00:00,30.96,30.96,30.88,30.93,14788.0,30.96,30.96,30.88,30.93,14788.0
2017-04-21 11:30:00,30.92,30.98,30.91,30.93,11134.0,30.92,30.98,30.91,30.93,11134.0
2017-04-21 12:00:00,30.92,30.92,30.84,30.84,7845.0,30.92,30.92,30.84,30.84,7845.0
2017-04-21 12:30:00,30.83,30.91,30.83,30.88,3468.0,30.83,30.91,30.83,30.88,3468.0
2017-04-21 13:00:00,30.87,30.9,30.84,30.87,6407.0,30.87,30.9,30.84,30.87,6407.0
2017-04-21 13:30:00,30.87,30.9,30.83,30.89,8443.0,30.87,30.9,30.83,30.89,8443.0
2017-04-21 14:00:00,30.89,30.94,30.86,30.94,5435.0,30.89,30.94,30.86,30.94,5435.0
2017-04-21 14:30:00,30.95,30.95,30.9,30.93,7834.0,30.95,30.95,30.9,30.93,7834.0
2017-04-21 15:00:00,30.93,30.93,30.89,30.91,7407.0,30.93,30.93,30.89,30.91,7407.0
2017-04-21 15:30:00,30.9,30.96,30.89,30.9,40576.0,30.9,30.96,30.89,30.9,40576.0
2017-04-24 09:30:00,30.33,30.95,30.33,30.94,73617.0,30.33,30.95,30.33,30.94,73617.0
2017-04-24 10:00:00,30.94,31.04,30.79,30.84,42784.0,30.94,31.04,30.79,30.84,42784.0
2017-04-24 10:30:00,30.84,30.91,30.75,30.84,26372.0,30.84,30.91,30.75,30.84,26372.0
2017-04-24 11:00:00,30.84,30.85,30.77,30.77,25811.0,30.84,30.85,30.77,30.77,25811.0
2017-04-24 11:30:00,30.76,30.78,30.67,30.71,27261.0,30.76,30.78,30.67,30.71,27261.0
2017-04-24 12:00:00,30.71,30.71,30.63,30.64,25266.0,30.71,30.71,30.63,30.64,25266.0
2017-04-24 12:30:00,30.63,30.66,30.6,30.65,21970.0,30.63,30.66,30.6,30.65,21970.0
2017-04-24 13:00:00,30.66,30.74,30.65,30.74,9999.0,30.66,30.74,30.65,30.74,9999.0
2017-04-24 13:30:00,30.73,30.73,30.68,30.73,16447.0,30.73,30.73,30.68,30.73,16447.0
2017-04-24 14:00:00,30.73,30.82,30.73,30.78,15918.0,30.73,30.82,30.73,30.78,15918.0
2017-04-24 14:30:00,30.78,30.81,30.76,30.78,19652.0,30.78,30.81,30.76,30.78,19652.0
2017-04-24 15:00:00,30.78,30.81,30.72,30.74,37669.0,30.78,30.81,30.72,30.74,37669.0
2017-04-24 15:30:00,30.74,30.75,30.65,30.67,124532.0,30.74,30.75,30.65,30.67,124532.0
2017-04-25 09:30:00,30.86,31.19,30.85,30.97,24963.0,30.86,31.19,30.85,30.97,24963.0
2017-04-25 10:00:00,30.97,31.04,30.88,30.89,25387.0,30.97,31.04,30.88,30.89,25387.0
2017-04-25 10:30:00,30.9,30.94,30.86,30.93,35970.0,30.9,30.94,30.86,30.93,35970.0
2017-04-25 11:00:00,30.94,31.09,30.92,31.09,27146.0,30.94,31.09,30.92,31.09,27146.0
2017-04-25 11:30:00,31.09,31.11,30.99,30.99,23875.0,31.09,31.11,30.99,30.99,23875.0
2017-04-25 12:00:00,30.99,31.0,30.87,30.87,23801.0,30.99,31.0,30.87,30.87,23801.0
2017-04-25 12:30:00,30.88,30.89,30.8,30.8,21098.0,30.88,30.89,30.8,30.8,21098.0
2017-04-25 13:00:00,30.8,30.85,30.73,30.8,42675.0,30.8,30.85,30.73,30.8,42675.0
2017-04-25 13:30:00,30.8,30.82,30.66,30.69,41877.0,30.8,30.82,30.66,30.69,41877.0
2017-04-25 14:00:00,30.69,30.78,30.66,30.76,36990.0,30.69,30.78,30.66,30.76,36990.0
2017-04-25 14:30:00,30.76,30.78,30.68,30.68,25629.0,30.76,30.78,30.68,30.68,25629.0
2017-04-25 15:00:00,30.68,30.72,30.63,30.63,39336.0,30.68,30.72,30.63,30.63,39336.0
2017-04-25 15:30:00,30.63,30.64,30.5,30.55,184460.0,30.63,30.64,30.5,30.55,184460.0
2017-04-26 09:30:00,30.48,30.81,30.42,30.56,69984.0,30.48,30.81,30.42,30.56,69984.0
2017-04-26 10:00:00,30.57,30.59,30.34,30.52,52972.0,30.57,30.59,30.34,30.52,52972.0
2017-04-26 10:30:00,30.52,30.55,30.41,30.41,31023.0,30.52,30.55,30.41,30.41,31023.0
2017-04-26 11:00:00,30.41,30.44,30.23,30.43,54611.0,30.41,30.44,30.23,30.43,54611.0
2017-04-26 11:30:00,30.43,30.46,30.3,30.37,40504.0,30.43,30.46,30.3,30.37,40504.0
2017-04-26 12:00:00,30.37,30.41,30.29,30.29,31818.0,30.37,30.41,30.29,30.29,31818.0
2017-04-26 12:30:00,30.3,30.42,30.29,30.39,38687.0,30.3,30.42,30.29,30.39,38687.0
2017-04-26 13:00:00,30.39,30.41,30.37,30.37,30331.0,30.39,30.41,30.37,30.37,30331.0
2017-04-26 13:30:00,30.36,30.4,30.34,30.38,33426.0,30.36,30.4,30.34,30.38,33426.0
2017-04-26 14:00:00,30.37,30.41,30.34,30.38,33907.0,30.37,30.41,30.34,30.38,33907.0
2017-04-26 14:30:00,30.38,30.4,30.32,30.37,56000.0,30.38,30.4,30.32,30.37,56000.0
2017-04-26 15:00:00,30.37,30.45,30.37,30.38,38340.0,30.37,30.45,30.37,30.38,38340.0
2017-04-26 15:30:00,30.38,30.39,30.24,30.24,163341.0,30.38,30.39,30.24,30.24,163341.0
2017-04-27 09:30:00,30.35,30.63,30.27,30.58,58877.0,30.35,30.63,30.27,30.58,58877.0
2017-04-27 10:00:00,30.59,30.77,30.59,30.67,27723.0,30.59,30.77,30.59,30.67,27723.0
2017-04-27 10:30:00,30.66,30.7,30.55,30.57,38955.0,30.66,30.7,30.55,30.57,38955.0
2017-04-27 11:00:00,30.6,30.62,30.56,30.57,17687.0,30.6,30.62,30.56,30.57,17687.0
2017-04-27 11:30:00,30.56,30.6,30.52,30.58,13437.0,30.56,30.6,30.52,30.58,13437.0
2017-04-27 12:00:00,30.61,30.63,30.57,30.59,16423.0,30.61,30.63,30.57,30.59,16423.0
2017-04-27 12:30:00,30.6,30.64,30.57,30.64,29947.0,30.6,30.64,30.57,30.64,29947.0
2017-04-27 13:00:00,30.63,30.63,30.56,30.59,10916.0,30.63,30.63,30.56,30.59,10916.0
2017-04-27 13:30:00,30.58,30.59,30.53,30.56,8051.0,30.58,30.59,30.53,30.56,8051.0
2017-04-27 14:00:00,30.55,30.57,30.51,30.55,14863.0,30.55,30.57,30.51,30.55,14863.0
2017-04-27 14:30:00,30.56,30.59,30.55,30.56,15406.0,30.56,30.59,30.55,30.56,15406.0
2017-04-27 15:00:00,30.55,30.59,30.53,30.56,20880.0,30.55,30.59,30.53,30.56,20880.0
2017-04-27 15:30:00,30.55,30.58,30.49,30.56,105799.0,30.55,30.58,30.49,30.56,105799.0
2017-04-28 09:30:00,30.59,30.87,30.4,30.57,56905.0,30.59,30.87,30.4,30.57,56905.0
2017-04-28 10:00:00,30.57,30.57,30.41,30.41,19503.0,30.57,30.57,30.41,30.41,19503.0
2017-04-28 10:30:00,30.39,30.4,30.22,30.29,117061.0,30.39,30.4,30.22,30.29,117061.0
2017-04-28 11:00:00,30.29,30.3,30.12,30.12,34627.0,30.29,30.3,30.12,30.12,34627.0
2017-04-28 11:30:00,30.14,30.15,30.07,30.07,28130.0,30.14,30.15,30.07,30.07,28130.0
2017-04-28 12:00:00,30.08,30.23,30.08,30.23,13914.0,30.08,30.23,30.08,30.23,13914.0
2017-04-28 12:30:00,30.24,30.28,30.19,30.27,11157.0,30.24,30.28,30.19,30.27,11157.0
2017-04-28 13:00:00,30.27,30.31,30.24,30.24,10304.0,30.27,30.31,30.24,30.24,10304.0
2017-04-28 13:30:00,30.25,30.27,30.18,30.26,41712.0,30.25,30.27,30.18,30.26,41712.0
2017-04-28 14:00:00,30.26,30.27,30.13,30.17,70860.0,30.26,30.27,30.13,30.17,70860.0
2017-04-28 14:30:00,30.18,30.26,30.14,30.25,84832.0,30.18,30.26,30.14,30.25,84832.0
2017-04-28 15:00:00,30.25,30.3,30.25,30.29,50943.0,30.25,30.3,30.25,30.29,50943.0
2017-04-28 15:30:00,30.29,30.42,30.27,30.33,131020.0,30.29,30.42,30.27,30.33,131020.0
2017-05-01 09:30:00,30.35,30.46,30.35,30.4,12290.0,30.35,30.46,30.35,30.4,12290.0
2017-05-01 10:00:00,30.4,30.47,30.29,30.29,18907.0,30.4,30.47,30.29,30.29,18907.0
2017-05-01 10:30:00,30.29,30.45,30.29,30.43,14499.0,30.29,30.45,30.29,30.43,14499.0
2017-05-01 11:00:00,30.43,30.52,30.35,30.47,30424.0,30.43,30.52,30.35,30.47,30424.0
2017-05-01 11:30:00,30.46,30.51,30.44,30.5,18173.0,30.46,30.51,30.44,30.5,18173.0
2017-05-01 12:00:00,30.51,30.53,30.46,30.46,8200.0,30.51,30.53,30.46,30.46,8200.0
2017-05-01 12:30:00,30.47,30.51,30.44,30.48,20892.0,30.47,30.51,30.44,30.48,20892.0
2017-05-01 13:00:00,30.48,30.51,30.44,30.51,9555.0,30.48,30.51,30.44,30.51,9555.0
2017-05-01 13:30:00,30.51,30.68,30.5,30.67,19271.0,30.51,30.68,30.5,30.67,19271.0
2017-05-01 14:00:00,30.68,30.7,30.65,30.7,20097.0,30.68,30.7,30.65,30.7,20097.0
2017-05-01 14:30:00,30.7,30.73,30.59,30.62,38525.0,30.7,30.73,30.59,30.62,38525.0
2017-05-01 15:00:00,30.63,30.71,30.6,30.7,31992.0,30.63,30.71,30.6,30.7,31992.0
2017-05-01 15:30:00,30.7,30.72,30.67,30.68,102293.0,30.7,30.72,30.67,30.68,102293.0
2017-05-02 09:30:00,30.61,30.73,30.44,30.47,14193.0,30.61,30.73,30.44,30.47,14193.0
2017-05-02 10:00:00,30.48,30.49,30.35,30.45,16522.0,30.48,30.49,30.35,30.45,16522.0
2017-05-02 10:30:00,30.49,30.52,30.44,30.49,10199.0,30.49,30.52,30.44,30.49,10199.0
2017-05-02 11:00:00,30.5,30.51,30.38,30.38,32335.0,30.5,30.51,30.38,30.38,32335.0
2017-05-02 11:30:00,30.4,30.5,30.37,30.49,27996.0,30.4,30.5,30.37,30.49,27996.0
2017-05-02 12:00:00,30.49,30.58,30.47,30.58,13654.0,30.49,30.58,30.47,30.58,13654.0
2017-05-02 12:30:00,30.58,30.58,30.53,30.57,9273.0,30.58,30.58,30.53,30.57,9273.0
2017-05-02 13:00:00,30.58,30.61,30.56,30.58,9328.0,30.58,30.61,30.56,30.58,9328.0
2017-05-02 13:30:00,30.58,30.61,30.57,30.59,10207.0,30.58,30.61,30.57,30.59,10207.0
2017-05-02 14:00:00,30.59,30.66,30.59,30.62,9789.0,30.59,30.66,30.59,30.62,9789.0
2017-05-02 14:30:00,30.64,30.65,30.59,30.6,15389.0,30.64,30.65,30.59,30.6,15389.0
2017-05-02 15:00:00,30.6,30.62,30.57,30.6,23432.0,30.6,30.62,30.57,30.6,23432.0
2017-05-02 15:30:00,30.61,30.66,30.59,30.65,84912.0,30.61,30.66,30.59,30.65,84912.0
2017-05-03 09:30:00,30.66,30.68,30.46,30.52,12858.0,30.66,30.68,30.46,30.52,12858.0
2017-05-03 10:00:00,30.53,30.53,30.43,30.46,29443.0,30.53,30.53,30.43,30.46,29443.0
2017-05-03 10:30:00,30.46,30.56,30.45,30.48,60133.0,30.46,30.56,30.45,30.48,60133.0
2017-05-03 11:00:00,30.5,30.56,30.5,30.5,15457.0,30.5,30.56,30.5,30.5,15457.0
2017-05-03 11:30:00,30.5,30.53,30.47,30.5,13717.0,30.5,30.53,30.47,30.5,13717.0
2017-05-03 12:00:00,30.49,30.53,30.47,30.51,9241.0,30.49,30.53,30.47,30.51,9241.0
2017-05-03 12:30:00,30.5,30.56,30.5,30.52,6997.0,30.5,30.56,30.5,30.52,6997.0
2017-05-03 13:00:00,30.52,30.59,30.51,30.52,12454.0,30.52,30.59,30.51,30.52,12454.0
2017-05-03 13:30:00,30.53,30.57,30.49,30.56,14634.0,30.53,30.57,30.49,30.56,14634.0
2017-05-03 14:00:00,30.55,30.57,30.46,30.46,16507.0,30.55,30.57,30.46,30.46,16507.0
2017-05-03 14:30:00,30.46,30.49,30.43,30.43,18321.0,30.46,30.49,30.43,30.43,18321.0
2017-05-03 15:00:00,30.43,30.52,30.4,30.52,34092.0,30.43,30.52,30.4,30.52,34092.0
2017-05-03 15:30:00,30.52,30.58,30.49,30.56,121781.0,30.52,30.58,30.49,30.56,121781.0
2017-05-04 09:30:00,32.4,33.06,31.91,32.4,213319.0,32.4,33.06,31.91,32.4,213319.0
2017-05-04 10:00:00,32.47,32.65,31.92,32.16,283337.0,32.47,32.65,31.92,32.16,283337.0
2017-05-04 10:30:00,32.15,32.29,31.93,32.07,96830.0,32.15,32.29,31.93,32.07,96830.0
2017-05-04 11:00:00,32.07,32.07,31.92,32.04,97808.0,32.07,32.07,31.92,32.04,97808.0
2017-05-04 11:30:00,32.03,32.15,31.99,32.04,61111.0,32.03,32.15,31.99,32.04,61111.0
2017-05-04 12:00:00,32.02,32.14,31.89,32.1,81478.0,32.02,32.14,31.89,32.1,81478.0
2017-05-04 12:30:00,32.11,32.11,31.94,31.95,30727.0,32.11,32.11,31.94,31.95,30727.0
2017-05-04 13:00:00,31.95,32.16,31.94,32.06,37682.0,31.95,32.16,31.94,32.06,37682.0
2017-05-04 13:30:00,32.06,32.11,31.98,32.07,50234.0,32.06,32.11,31.98,32.07,50234.0
2017-05-04 14:00:00,32.05,32.07,31.93,31.99,40609.0,32.05,32.07,31.93,31.99,40609.0
2017-05-04 14:30:00,32.0,32.1,31.97,32.05,26466.0,32.0,32.1,31.97,32.05,26466.0
2017-05-04 15:00:00,32.05,32.06,31.95,32.01,28582.0,32.05,32.06,31.95,32.01,28582.0
2017-05-04 15:30:00,32.01,32.18,32.0,32.15,155550.0,32.01,32.18,32.0,32.15,155550.0
2017-05-05 09:30:00,32.24,32.36,31.7,31.75,41971.0,32.24,32.36,31.7,31.75,41971.0
2017-05-05 10:00:00,31.7,31.7,31.47,31.49,38253.0,31.7,31.7,31.47,31.49,38253.0
2017-05-05 10:30:00,31.5,31.52,31.44,31.46,71856.0,31.5,31.52,31.44,31.46,71856.0
2017-05-05 11:00:00,31.45,31.52,31.45,31.48,22721.0,31.45,31.52,31.45,31.48,22721.0
2017-05-05 11:30:00,31.48,31.6,31.48,31.58,44363.0,31.48,31.6,31.48,31.58,44363.0
2017-05-05 12:00:00,31.58,31.61,31.49,31.49,14118.0,31.58,31.61,31.49,31.49,14118.0
2017-05-05 12:30:00,31.47,31.49,31.36,31.42,20792.0,31.47,31.49,31.36,31.42,20792.0
2017-05-05 13:00:00,31.41,31.44,31.34,31.42,12507.0,31.41,31.44,31.34,31.42,12507.0
2017-05-05 13:30:00,31.42,31.42,31.38,31.39,21161.0,31.42,31.42,31.38,31.39,21161.0
2017-05-05 14:00:00,31.39,31.4,31.37,31.38,13872.0,31.39,31.4,31.37,31.38,13872.0
2017-05-05 14:30:00,31.38,31.38,31.3,31.3,23408.0,31.38,31.38,31.3,31.3,23408.0
2017-05-05 15:00:00,31.3,31.35,31.24,31.32,49065.0,31.3,31.35,31.24,31.32,49065.0
2017-05-05 15:30:00,31.33,31.39,31.32,31.39,101078.0,31.33,31.39,31.32,31.39,101078.0
2017-05-08 09:30:00,31.08,31.32,30.86,31.05,53494.0,31.08,31.32,30.86,31.05,53494.0
2017-05-08 10:00:00,31.05,31.11,31.0,31.1,20896.0,31.05,31.11,31.0,31.1,20896.0
2017-05-08 10:30:00,31.1,31.11,30.99,31.01,30435.0,31.1,31.11,30.99,31.01,30435.0
2017-05-08 11:00:00,31.01,31.02,30.91,30.92,16130.0,31.01,31.02,30.91,30.92,16130.0
2017-05-08 11:30:00,30.91,30.96,30.87,30.87,23775.0,30.91,30.96,30.87,30.87,23775.0
2017-05-08 12:00:00,30.86,30.89,30.84,30.87,14198.0,30.86,30.89,30.84,30.87,14198.0
2017-05-08 12:30:00,30.88,31.09,30.87,31.05,46855.0,30.88,31.09,30.87,31.05,46855.0
2017-05-08 13:00:00,31.05,31.1,30.98,31.1,17358.0,31.05,31.1,30.98,31.1,17358.0
2017-05-08 13:30:00,31.09,31.21,31.09,31.13,23925.0,31.09,31.21,31.09,31.13,23925.0
2017-05-08 14:00:00,31.14,31.14,31.05,31.05,20755.0,31.14,31.14,31.05,31.05,20755.0
2017-05-08 14:30:00,31.04,31.04,31.0,31.02,19676.0,31.04,31.04,31.0,31.02,19676.0
2017-05-08 15:00:00,31.02,31.06,30.97,30.98,19912.0,31.02,31.06,30.97,30.98,19912.0
2017-05-08 15:30:00,30.98,30.99,30.92,30.96,84591.0,30.98,30.99,30.92,30.96,84591.0
2017-05-09 09:30:00,30.96,31.36,30.96,31.25,15351.0,30.96,31.36,30.96,31.25,15351.0
2017-05-09 10:00:00,31.24,31.47,31.14,31.42,32083.0,31.24,31.47,31.14,31.42,32083.0
2017-05-09 10:30:00,31.41,31.41,31.25,31.25,14134.0,31.41,31.41,31.25,31.25,14134.0
2017-05-09 11:00:00,31.28,31.33,31.24,31.24,18105.0,31.28,31.33,31.24,31.24,18105.0
2017-05-09 11:30:00,31.25,31.31,31.24,31.29,14375.0,31.25,31.31,31.24,31.29,14375.0
2017-05-09 12:00:00,31.29,31.34,31.27,31.29,6356.0,31.29,31.34,31.27,31.29,6356.0
2017-05-09 12:30:00,31.29,31.3,31.24,31.25,14288.0,31.29,31.3,31.24,31.25,14288.0
2017-05-09 13:00:00,31.26,31.36,31.26,31.29,38148.0,31.26,31.36,31.26,31.29,38148.0
2017-05-09 13:30:00,31.29,31.38,31.29,31.34,23956.0,31.29,31.38,31.29,31.34,23956.0
2017-05-09 14:00:00,31.36,31.38,31.33,31.36,13018.0,31.36,31.38,31.33,31.36,13018.0
2017-05-09 14:30:00,31.35,31.36,31.29,31.32,33249.0,31.35,31.36,31.29,31.32,33249.0
2017-05-09 15:00:00,31.33,31.38,31.31,31.38,137314.0,31.33,31.38,31.31,31.38,137314.0
2017-05-09 15:30:00,31.38,31.39,31.31,31.38,99011.0,31.38,31.39,31.31,31.38,99011.0
2017-05-10 09:30:00,31.36,31.49,31.22,31.31,11124.0,31.36,31.49,31.22,31.31,11124.0
2017-05-10 10:00:00,31.32,31.42,31.27,31.27,7892.0,31.32,31.42,31.27,31.27,7892.0
2017-05-10 10:30:00,31.25,31.32,31.19,31.32,12007.0,31.25,31.32,31.19,31.32,12007.0
2017-05-10 11:00:00,31.32,31.36,31.29,31.36,6661.0,31.32,31.36,31.29,31.36,6661.0
2017-05-10 11:30:00,31.36,31.37,31.33,31.36,8353.0,31.36,31.37,31.33,31.36,8353.0
2017-05-10 12:00:00,31.37,31.43,31.37,31.42,6747.0,31.37,31.43,31.37,31.42,6747.0
2017-05-10 12:30:00,31.43,31.54,31.42,31.51,24947.0,31.43,31.54,31.42,31.51,24947.0
2017-05-10 13:00:00,31.51,31.57,31.5,31.56,12650.0,31.51,31.57,31.5,31.56,12650.0
2017-05-10 13:30:00,31.55,31.57,31.54,31.57,10002.0,31.55,31.57,31.54,31.57,10002.0
2017-05-10 14:00:00,31.55,31.58,31.53,31.56,17974.0,31.55,31.58,31.53,31.56,17974.0
2017-05-10 14:30:00,31.55,31.61,31.55,31.57,14912.0,31.55,31.61,31.55,31.57,14912.0
2017-05-10 15:00:00,31.58,31.59,31.49,31.49,22100.0,31.58,31.59,31.49,31.49,22100.0
2017-05-10 15:30:00,31.49,31.52,31.46,31.51,87913.0,31.49,31.52,31.46,31.51,87913.0
2017-05-11 09:30:00,31.34,31.38,31.19,31.28,9809.0,31.34,31.38,31.19,31.28,9809.0
2017-05-11 10:00:00,31.25,31.27,31.14,31.24,8905.0,31.25,31.27,31.14,31.24,8905.0
2017-05-11 10:30:00,31.21,31.27,31.16,31.26,8983.0,31.21,31.27,31.16,31.26,8983.0
2017-05-11 11:00:00,31.24,31.3,31.21,31.29,16456.0,31.24,31.3,31.21,31.29,16456.0
2017-05-11 11:30:00,31.29,31.32,31.21,31.23,15442.0,31.29,31.32,31.21,31.23,15442.0
2017-05-11 12:00:00,31.24,31.31,31.2,31.27,26224.0,31.24,31.31,31.2,31.27,26224.0
2017-05-11 12:30:00,31.28,31.31,31.2,31.24,13375.0,31.28,31.31,31.2,31.24,13375.0
2017-05-11 13:00:00,31.24,31.3,31.22,31.26,18624.0,31.24,31.3,31.22,31.26,18624.0
2017-05-11 13:30:00,31.26,31.34,31.25,31.33,14585.0,31.26,31.34,31.25,31.33,14585.0
2017-05-11 14:00:00,31.33,31.34,31.25,31.28,10801.0,31.33,31.34,31.25,31.28,10801.0
2017-05-11 14:30:00,31.28,31.3,31.23,31.29,15437.0,31.28,31.3,31.23,31.29,15437.0
2017-05-11 15:00:00,31.29,31.29,31.23,31.26,12396.0,31.29,31.29,31.23,31.26,12396.0
2017-05-11 15:30:00,31.25,31.3,31.24,31.26,61962.0,31.25,31.3,31.24,31.26,61962.0
2017-05-12 09:30:00,31.24,31.28,31.13,31.27,10020.0,31.24,31.28,31.13,31.27,10020.0
2017-05-12 10:00:00,31.24,31.34,31.21,31.3,11301.0,31.24,31.34,31.21,31.3,11301.0
2017-05-12 10:30:00,31.29,31.35,31.27,31.34,22884.0,31.29,31.35,31.27,31.34,22884.0
2017-05-12 11:00:00,31.36,31.38,31.32,31.32,11547.0,31.36,31.38,31.32,31.32,11547.0
2017-05-12 11:30:00,31.33,31.34,31.26,31.26,7287.0,31.33,31.34,31.26,31.26,7287.0
2017-05-12 12:00:00,31.26,31.26,31.2,31.25,11865.0,31.26,31.26,31.2,31.25,11865.0
2017-05-12 12:30:00,31.25,31.28,31.22,31.25,2200.0,31.25,31.28,31.22,31.25,2200.0
2017-05-12 13:00:00,31.26,31.27,31.23,31.26,4860.0,31.26,31.27,31.23,31.26,4860.0
2017-05-12 13:30:00,31.25,31.29,31.25,31.28,4729.0,31.25,31.29,31.25,31.28,4729.0
2017-05-12 14:00:00,31.3,31.32,31.26,31.26,6483.0,31.3,31.32,31.26,31.26,6483.0
2017-05-12 14:30:00,31.27,31.29,31.23,31.23,7561.0,31.27,31.29,31.23,31.23,7561.0
2017-05-12 15:00:00,31.23,31.23,31.2,31.21,17797.0,31.23,31.23,31.2,31.21,17797.0
2017-05-12 15:30:00,31.21,31.23,31.15,31.21,58265.0,31.21,31.23,31.15,31.21,58265.0
2017-05-15 09:30:00,31.18,31.51,31.13,31.51,28366.0,31.18,31.51,31.13,31.51,28366.0
2017-05-15 10:00:00,31.49,31.55,31.46,31.52,11166.0,31.49,31.55,31.46,31.52,11166.0
2017-05-15 10:30:00,31.53,31.65,31.53,31.63,8996.0,31.53,31.65,31.53,31.63,8996.0
2017-05-15 11:00:00,31.63,31.73,31.63,31.71,21354.0,31.63,31.73,31.63,31.71,21354.0
2017-05-15 11:30:00,31.71,31.71,31.66,31.71,10721.0,31.71,31.71,31.66,31.71,10721.0
2017-05-15 12:00:00,31.71,31.8,31.68,31.74,40480.0,31.71,31.8,31.68,31.74,40480.0
2017-05-15 12:30:00,31.75,31.79,31.72,31.77,9454.0,31.75,31.79,31.72,31.77,9454.0
2017-05-15 13:00:00,31.76,31.79,31.75,31.77,7189.0,31.76,31.79,31.75,31.77,7189.0
2017-05-15 13:30:00,31.77,31.8,31.76,31.78,7252.0,31.77,31.8,31.76,31.78,7252.0
2017-05-15 14:00:00,31.77,31.79,31.74,31.78,20264.0,31.77,31.79,31.74,31.78,20264.0
2017-05-15 14:30:00,31.77,31.84,31.76,31.81,13158.0,31.77,31.84,31.76,31.81,13158.0
2017-05-15 15:00:00,31.81,31.88,31.81,31.88,134602.0,31.81,31.88,31.81,31.88,134602.0
2017-05-15 15:30:00,31.86,31.91,31.82,31.88,67872.0,31.86,31.91,31.82,31.88,67872.0
2017-05-16 09:30:00,31.83,31.93,31.68,31.78,21849.0,31.83,31.93,31.68,31.78,21849.0
2017-05-16 10:00:00,31.78,31.83,31.65,31.65,21659.0,31.78,31.83,31.65,31.65,21659.0
2017-05-16 10:30:00,31.67,31.68,31.51,31.53,12545.0,31.67,31.68,31.51,31.53,12545.0
2017-05-16 11:00:00,31.53,31.57,31.48,31.53,14513.0,31.53,31.57,31.48,31.53,14513.0
2017-05-16 11:30:00,31.52,31.66,31.51,31.65,16637.0,31.52,31.66,31.51,31.65,16637.0
2017-05-16 12:00:00,31.65,31.7,31.61,31.66,9263.0,31.65,31.7,31.61,31.66,9263.0
2017-05-16 12:30:00,31.66,31.68,31.6,31.68,7003.0,31.66,31.68,31.6,31.68,7003.0
2017-05-16 13:00:00,31.67,31.69,31.65,31.67,8374.0,31.67,31.69,31.65,31.67,8374.0
2017-05-16 13:30:00,31.67,31.67,31.63,31.63,6613.0,31.67,31.67,31.63,31.63,6613.0
2017-05-16 14:00:00,31.64,31.65,31.59,31.62,9317.0,31.64,31.65,31.59,31.62,9317.0
2017-05-16 14:30:00,31.62,31.68,31.62,31.65,14293.0,31.62,31.68,31.62,31.65,14293.0
2017-05-16 15:00:00,31.64,31.7,31.64,31.7,10855.0,31.64,31.7,31.64,31.7,10855.0
2017-05-16 15:30:00,31.69,31.72,31.67,31.7,57006.0,31.69,31.72,31.67,31.7,57006.0
2017-05-17 09:30:00,31.3,31.44,31.23,31.44,28002.0,31.3,31.44,31.23,31.44,28002.0
2017-05-17 10:00:00,31.45,31.56,31.41,31.45,16739.0,31.45,31.56,31.41,31.45,16739.0
2017-05-17 10:30:00,31.44,31.44,31.33,31.36,22188.0,31.44,31.44,31.33,31.36,22188.0
2017-05-17 11:00:00,31.36,31.49,31.31,31.41,17557.0,31.36,31.49,31.31,31.41,17557.0
2017-05-17 11:30:00,31.4,31.49,31.37,31.46,14560.0,31.4,31.49,31.37,31.46,14560.0
2017-05-17 12:00:00,31.45,31.49,31.39,31.42,14565.0,31.45,31.49,31.39,31.42,14565.0
2017-05-17 12:30:00,31.42,31.47,31.4,31.46,14176.0,31.42,31.47,31.4,31.46,14176.0
2017-05-17 13:00:00,31.46,31.46,31.31,31.33,15691.0,31.46,31.46,31.31,31.33,15691.0
2017-05-17 13:30:00,31.33,31.34,31.24,31.26,15153.0,31.33,31.34,31.24,31.26,15153.0
2017-05-17 14:00:00,31.27,31.28,31.2,31.21,21332.0,31.27,31.28,31.2,31.21,21332.0
2017-05-17 14:30:00,31.2,31.27,31.19,31.25,18822.0,31.2,31.27,31.19,31.25,18822.0
2017-05-17 15:00:00,31.23,31.37,31.23,31.34,19576.0,31.23,31.37,31.23,31.34,19576.0
2017-05-17 15:30:00,31.34,31.38,31.24,31.24,96267.0,31.34,31.38,31.24,31.24,96267.0
2017-05-18 09:30:00,29.84,31.0,29.2,30.43,162404.0,29.84,31.0,29.2,30.43,162404.0
2017-05-18 10:00:00,30.42,30.64,30.4,30.47,56057.0,30.42,30.64,30.4,30.47,56057.0
2017-05-18 10:30:00,30.49,30.58,30.36,30.5,23532.0,30.49,30.58,30.36,30.5,23532.0
2017-05-18 11:00:00,30.5,30.58,30.49,30.55,38852.0,30.5,30.58,30.49,30.55,38852.0
2017-05-18 11:30:00,30.55,30.56,30.44,30.45,42550.0,30.55,30.56,30.44,30.45,42550.0
2017-05-18 12:00:00,30.45,30.48,30.25,30.36,36118.0,30.45,30.48,30.25,30.36,36118.0
2017-05-18 12:30:00,30.36,30.41,30.19,30.27,32495.0,30.36,30.41,30.19,30.27,32495.0
2017-05-18 13:00:00,30.28,30.29,30.2,30.27,55478.0,30.28,30.29,30.2,30.27,55478.0
2017-05-18 13:30:00,30.27,30.34,30.2,30.33,51971.0,30.27,30.34,30.2,30.33,51971.0
2017-05-18 14:00:00,30.32,30.54,30.32,30.51,40149.0,30.32,30.54,30.32,30.51,40149.0
2017-05-18 14:30:00,30.51,30.54,30.36,30.4,61128.0,30.51,30.54,30.36,30.4,61128.0
2017-05-18 15:00:00,30.4,30.44,30.34,30.4,41348.0,30.4,30.44,30.34,30.4,41348.0
2017-05-18 15:30:00,30.4,30.44,30.33,30.34,109185.0,30.4,30.44,30.33,30.34,109185.0
2017-05-19 09:30:00,30.33,30.72,30.32,30.71,48563.0,30.33,30.72,30.32,30.71,48563.0
2017-05-19 10:00:00,30.7,30.7,30.49,30.54,48673.0,30.7,30.7,30.49,30.54,48673.0
2017-05-19 10:30:00,30.56,30.77,30.52,30.7,51743.0,30.56,30.77,30.52,30.7,51743.0
2017-05-19 11:00:00,30.73,30.81,30.59,30.62,91748.0,30.73,30.81,30.59,30.62,91748.0
2017-05-19 11:30:00,30.63,30.64,30.49,30.61,22999.0,30.63,30.64,30.49,30.61,22999.0
2017-05-19 12:00:00,30.61,30.68,30.59,30.64,28109.0,30.61,30.68,30.59,30.64,28109.0
2017-05-19 12:30:00,30.64,30.7,30.64,30.69,54914.0,30.64,30.7,30.64,30.69,54914.0
2017-05-19 13:00:00,30.69,30.7,30.64,30.64,24984.0,30.69,30.7,30.64,30.64,24984.0
2017-05-19 13:30:00,30.65,30.66,30.59,30.6,22400.0,30.65,30.66,30.59,30.6,22400.0
2017-05-19 14:00:00,30.6,30.61,30.56,30.58,30406.0,30.6,30.61,30.56,30.58,30406.0
2017-05-19 14:30:00,30.58,30.64,30.57,30.6,37925.0,30.58,30.64,30.57,30.6,37925.0
2017-05-19 15:00:00,30.6,30.6,30.44,30.44,37153.0,30.6,30.6,30.44,30.44,37153.0
2017-05-19 15:30:00,30.46,30.53,30.43,30.48,128138.0,30.46,30.53,30.43,30.48,128138.0
2017-05-22 09:30:00,30.52,30.59,30.4,30.57,45425.0,30.52,30.59,30.4,30.57,45425.0
2017-05-22 10:00:00,30.57,30.63,30.56,30.58,16570.0,30.57,30.63,30.56,30.58,16570.0
2017-05-22 10:30:00,30.61,30.62,30.51,30.55,49805.0,30.61,30.62,30.51,30.55,49805.0
2017-05-22 11:00:00,30.55,30.71,30.52,30.65,24192.0,30.55,30.71,30.52,30.65,24192.0
2017-05-22 11:30:00,30.65,30.69,30.62,30.63,16638.0,30.65,30.69,30.62,30.63,16638.0
2017-05-22 12:00:00,30.63,30.77,30.63,30.7,62429.0,30.63,30.77,30.63,30.7,62429.0
2017-05-22 12:30:00,30.71,30.72,30.64,30.64,9771.0,30.71,30.72,30.64,30.64,9771.0
2017-05-22 13:00:00,30.63,30.63,30.55,30.55,13374.0,30.63,30.63,30.55,30.55,13374.0
2017-05-22 13:30:00,30.55,30.55,30.4,30.4,55172.0,30.55,30.55,30.4,30.4,55172.0
2017-05-22 14:00:00,30.4,30.4,30.27,30.3,31317.0,30.4,30.4,30.27,30.3,31317.0
2017-05-22 14:30:00,30.3,30.43,30.26,30.41,53974.0,30.3,30.43,30.26,30.41,53974.0
2017-05-22 15:00:00,30.42,30.44,30.29,30.36,42250.0,30.42,30.44,30.29,30.36,42250.0
2017-05-22 15:30:00,30.37,30.43,30.33,30.34,205812.0,30.37,30.43,30.33,30.34,205812.0
2017-05-23 09:30:00,30.3,30.55,30.24,30.48,33474.0,30.3,30.55,30.24,30.48,33474.0
2017-05-23 10:00:00,30.49,30.54,30.35,30.39,23602.0,30.49,30.54,30.35,30.39,23602.0
2017-05-23 10:30:00,30.4,30.42,30.34,30.39,14125.0,30.4,30.42,30.34,30.39,14125.0
2017-05-23 11:00:00,30.39,30.91,30.36,30.87,58996.0,30.39,30.91,30.36,30.87,58996.0
2017-05-23 11:30:00,30.88,30.88,30.68,30.71,35953.0,30.88,30.88,30.68,30.71,35953.0
2017-05-23 12:00:00,30.72,30.75,30.61,30.62,10695.0,30.72,30.75,30.61,30.62,10695.0
2017-05-23 12:30:00,30.61,30.63,30.52,30.53,5216.0,30.61,30.63,30.52,30.53,5216.0
2017-05-23 13:00:00,30.52,30.54,30.5,30.53,14574.0,30.52,30.54,30.5,30.53,14574.0
2017-05-23 13:30:00,30.52,30.55,30.5,30.52,18920.0,30.52,30.55,30.5,30.52,18920.0
2017-05-23 14:00:00,30.52,30.52,30.48,30.5,31444.0,30.52,30.52,30.48,30.5,31444.0
2017-05-23 14:30:00,30.49,30.54,30.43,30.45,73489.0,30.49,30.54,30.43,30.45,73489.0
2017-05-23 15:00:00,30.46,30.47,30.29,30.33,62765.0,30.46,30.47,30.29,30.33,62765.0
2017-05-23 15:30:00,30.31,30.45,30.31,30.43,151868.0,30.31,30.45,30.31,30.43,151868.0
2017-05-24 09:30:00,30.51,30.66,30.47,30.64,13613.0,30.51,30.66,30.47,30.64,13613.0
2017-05-24 10:00:00,30.62,30.68,30.53,30.67,33242.0,30.62,30.68,30.53,30.67,33242.0
2017-05-24 10:30:00,30.66,30.66,30.58,30.65,11239.0,30.66,30.66,30.58,30.65,11239.0
2017-05-24 11:00:00,30.64,30.67,30.61,30.64,12346.0,30.64,30.67,30.61,30.64,12346.0
2017-05-24 11:30:00,30.65,30.67,30.47,30.47,47682.0,30.65,30.67,30.47,30.47,47682.0
2017-05-24 12:00:00,30.45,30.62,30.45,30.57,29336.0,30.45,30.62,30.45,30.57,29336.0
2017-05-24 12:30:00,30.6,30.64,30.57,30.61,8522.0,30.6,30.64,30.57,30.61,8522.0
2017-05-24 13:00:00,30.6,30.64,30.56,30.59,9355.0,30.6,30.64,30.56,30.59,9355.0
2017-05-24 13:30:00,30.59,30.66,30.59,30.63,5910.0,30.59,30.66,30.59,30.63,5910.0
2017-05-24 14:00:00,30.61,30.65,30.59,30.64,6682.0,30.61,30.65,30.59,30.64,6682.0
2017-05-24 14:30:00,30.62,30.64,30.56,30.64,7256.0,30.62,30.64,30.56,30.64,7256.0
2017-05-24 15:00:00,30.64,30.65,30.58,30.62,14985.0,30.64,30.65,30.58,30.62,14985.0
2017-05-24 15:30:00,30.63,30.65,30.57,30.58,55598.0,30.63,30.65,30.57,30.58,55598.0
2017-05-25 09:30:00,30.7,30.87,30.54,30.64,10822.0,30.7,30.87,30.54,30.64,10822.0
2017-05-25 10:00:00,30.65,30.95,30.63,30.92,13282.0,30.65,30.95,30.63,30.92,13282.0
2017-05-25 10:30:00,30.9,31.1,30.9,31.01,24726.0,30.9,31.1,30.9,31.01,24726.0
2017-05-25 11:00:00,31.01,31.04,30.95,30.95,20912.0,31.01,31.04,30.95,30.95,20912.0
2017-05-25 11:30:00,30.95,30.99,30.9,30.9,21796.0,30.95,30.99,30.9,30.9,21796.0
2017-05-25 12:00:00,30.9,30.97,30.87,30.9,24076.0,30.9,30.97,30.87,30.9,24076.0
2017-05-25 12:30:00,30.91,30.95,30.89,30.95,15358.0,30.91,30.95,30.89,30.95,15358.0
2017-05-25 13:00:00,30.95,30.96,30.9,30.92,15174.0,30.95,30.96,30.9,30.92,15174.0
2017-05-25 13:30:00,30.9,31.22,30.88,31.17,63651.0,30.9,31.22,30.88,31.17,63651.0
2017-05-25 14:00:00,31.17,31.26,31.15,31.22,34303.0,31.17,31.26,31.15,31.22,34303.0
2017-05-25 14:30:00,31.22,31.32,31.21,31.22,27420.0,31.22,31.32,31.21,31.22,27420.0
2017-05-25 15:00:00,31.23,31.23,31.14,31.15,31988.0,31.23,31.23,31.14,31.15,31988.0
2017-05-25 15:30:00,31.16,31.16,30.96,30.98,124115.0,31.16,31.16,30.96,30.98,124115.0
2017-05-26 09:30:00,31.1,31.15,31.02,31.04,21751.0,31.1,31.15,31.02,31.04,21751.0
2017-05-26 10:00:00,31.05,31.19,31.03,31.05,43783.0,31.05,31.19,31.03,31.05,43783.0
2017-05-26 10:30:00,31.04,31.14,31.02,31.14,25928.0,31.04,31.14,31.02,31.14,25928.0
2017-05-26 11:00:00,31.14,31.27,31.13,31.24,28552.0,31.14,31.27,31.13,31.24,28552.0
2017-05-26 11:30:00,31.24,31.24,31.13,31.14,12875.0,31.24,31.24,31.13,31.14,12875.0
2017-05-26 12:00:00,31.13,31.13,31.07,31.09,11785.0,31.13,31.13,31.07,31.09,11785.0
2017-05-26 12:30:00,31.08,31.1,31.06,31.07,11087.0,31.08,31.1,31.06,31.07,11087.0
2017-05-26 13:00:00,31.07,31.13,31.04,31.08,9865.0,31.07,31.13,31.04,31.08,9865.0
2017-05-26 13:30:00,31.1,31.1,31.02,31.02,10683.0,31.1,31.1,31.02,31.02,10683.0
2017-05-26 14:00:00,31.03,31.08,31.01,31.01,10770.0,31.03,31.08,31.01,31.01,10770.0
2017-05-26 14:30:00,31.01,31.05,30.98,30.98,17295.0,31.01,31.05,30.98,30.98,17295.0
2017-05-26 15:00:00,30.99,31.02,30.95,30.96,13819.0,30.99,31.02,30.95,30.96,13819.0
2017-05-26 15:30:00,30.96,30.96,30.86,30.86,58528.0,30.96,30.96,30.86,30.86,58528.0
2017-05-30 09:30:00,30.86,30.89,30.57,30.57,29295.0,30.86,30.89,30.57,30.57,29295.0
2017-05-30 10:00:00,30.58,30.59,30.42,30.42,26117.0,30.58,30.59,30.42,30.42,26117.0
2017-05-30 10:30:00,30.41,30.53,30.4,30.4,23730.0,30.41,30.53,30.4,30.4,23730.0
2017-05-30 11:00:00,30.39,30.45,30.36,30.38,37475.0,30.39,30.45,30.36,30.38,37475.0
2017-05-30 11:30:00,30.39,30.51,30.38,30.49,24333.0,30.39,30.51,30.38,30.49,24333.0
2017-05-30 12:00:00,30.49,30.53,30.49,30.52,19575.0,30.49,30.53,30.49,30.52,19575.0
2017-05-30 12:30:00,30.52,30.53,30.48,30.5,15110.0,30.52,30.53,30.48,30.5,15110.0
2017-05-30 13:00:00,30.5,30.51,30.41,30.43,11001.0,30.5,30.51,30.41,30.43,11001.0
2017-05-30 13:30:00,30.43,30.49,30.41,30.42,14999.0,30.43,30.49,30.41,30.42,14999.0
2017-05-30 14:00:00,30.41,30.51,30.38,30.5,51978.0,30.41,30.51,30.38,30.5,51978.0
2017-05-30 14:30:00,30.51,30.56,30.46,30.55,17538.0,30.51,30.56,30.46,30.55,17538.0
2017-05-30 15:00:00,30.56,30.61,30.5,30.54,27480.0,30.56,30.61,30.5,30.54,27480.0
2017-05-30 15:30:00,30.54,30.56,30.49,30.51,99724.0,30.54,30.56,30.49,30.51,99724.0
2017-05-31 09:30:00,30.67,30.8,30.56,30.57,12735.0,30.67,30.8,30.56,30.57,12735.0
2017-05-31 10:00:00,30.58,30.63,30.45,30.59,28169.0,30.58,30.63,30.45,30.59,28169.0
2017-05-31 10:30:00,30.59,30.79,30.59,30.73,24331.0,30.59,30.79,30.59,30.73,24331.0
2017-05-31 11:00:00,30.73,30.73,30.59,30.61,31834.0,30.73,30.73,30.59,30.61,31834.0
2017-05-31 11:30:00,30.62,30.72,30.61,30.7,21699.0,30.62,30.72,30.61,30.7,21699.0
2017-05-31 12:00:00,30.7,30.76,30.65,30.76,12134.0,30.7,30.76,30.65,30.76,12134.0
2017-05-31 12:30:00,30.76,30.76,30.71,30.74,8328.0,30.76,30.76,30.71,30.74,8328.0
2017-05-31 13:00:00,30.75,30.82,30.72,30.75,8125.0,30.75,30.82,30.72,30.75,8125.0
2017-05-31 13:30:00,30.77,30.79,30.72,30.75,8447.0,30.77,30.79,30.72,30.75,8447.0
2017-05-31 14:00:00,30.78,30.78,30.72,30.76,11329.0,30.78,30.78,30.72,30.76,11329.0
2017-05-31 14:30:00,30.76,30.79,30.75,30.78,15357.0,30.76,30.79,30.75,30.78,15357.0
2017-05-31 15:00:00,30.77,30.82,30.77,30.77,24741.0,30.77,30.82,30.77,30.77,24741.0
2017-05-31 15:30:00,30.77,30.78,30.65,30.75,80668.0,30.77,30.78,30.65,30.75,80668.0
2017-06-01 09:30:00,30.93,31.15,30.9,31.15,20449.0,30.93,31.15,30.9,31.15,20449.0
2017-06-01 10:00:00,31.13,31.19,31.05,31.07,10733.0,31.13,31.19,31.05,31.07,10733.0
2017-06-01 10:30:00,31.07,31.1,30.94,30.95,13724.0,31.07,31.1,30.94,30.95,13724.0
2017-06-01 11:00:00,30.95,31.17,30.93,31.17,10136.0,30.95,31.17,30.93,31.17,10136.0
2017-06-01 11:30:00,31.17,31.3,31.15,31.27,13978.0,31.17,31.3,31.15,31.27,13978.0
2017-06-01 12:00:00,31.26,31.38,31.25,31.33,12008.0,31.26,31.38,31.25,31.33,12008.0
2017-06-01 12:30:00,31.36,31.43,31.34,31.43,7967.0,31.36,31.43,31.34,31.43,7967.0
2017-06-01 13:00:00,31.44,31.46,31.41,31.43,8341.0,31.44,31.46,31.41,31.43,8341.0
2017-06-01 13:30:00,31.43,31.47,31.41,31.43,11454.0,31.43,31.47,31.41,31.43,11454.0
2017-06-01 14:00:00,31.43,31.58,31.41,31.57,18818.0,31.43,31.58,31.41,31.57,18818.0
2017-06-01 14:30:00,31.57,31.58,31.45,31.45,16618.0,31.57,31.58,31.45,31.45,16618.0
2017-06-01 15:00:00,31.46,31.48,31.36,31.39,35835.0,31.46,31.48,31.36,31.39,35835.0
2017-06-01 15:30:00,31.39,31.54,31.37,31.54,98199.0,31.39,31.54,31.37,31.54,98199.0
2017-06-02 09:30:00,31.61,31.88,31.61,31.84,101953.0,31.61,31.88,31.61,31.84,101953.0
2017-06-02 10:00:00,31.85,31.91,31.7,31.81,17204.0,31.85,31.91,31.7,31.81,17204.0
2017-06-02 10:30:00,31.81,31.91,31.69,31.87,139401.0,31.81,31.91,31.69,31.87,139401.0
2017-06-02 11:00:00,31.89,32.0,31.89,31.98,51487.0,31.89,32.0,31.89,31.98,51487.0
2017-06-02 11:30:00,32.0,32.19,32.0,32.14,66279.0,32.0,32.19,32.0,32.14,66279.0
2017-06-02 12:00:00,32.14,32.17,32.08,32.11,9607.0,32.14,32.17,32.08,32.11,9607.0
2017-06-02 12:30:00,32.1,32.14,32.08,32.13,27986.0,32.1,32.14,32.08,32.13,27986.0
2017-06-02 13:00:00,32.13,32.16,32.1,32.12,10722.0,32.13,32.16,32.1,32.12,10722.0
2017-06-02 13:30:00,32.12,32.13,32.08,32.09,13538.0,32.12,32.13,32.08,32.09,13538.0
2017-06-02 14:00:00,32.08,32.18,32.08,32.08,17341.0,32.08,32.18,32.08,32.08,17341.0
2017-06-02 14:30:00,32.09,32.12,32.06,32.07,20867.0,32.09,32.12,32.06,32.07,20867.0
2017-06-02 15:00:00,32.09,32.13,32.08,32.13,17353.0,32.09,32.13,32.08,32.13,17353.0
2017-06-02 15:30:00,32.13,32.14,32.09,32.1,137905.0,32.13,32.14,32.09,32.1,137905.0
2017-06-05 09:30:00,32.08,32.08,31.78,31.91,16054.0,32.08,32.08,31.78,31.91,16054.0
2017-06-05 10:00:00,31.93,31.97,31.88,31.93,24957.0,31.93,31.97,31.88,31.93,24957.0
2017-06-05 10:30:00,31.93,31.98,31.9,31.97,16337.0,31.93,31.98,31.9,31.97,16337.0
2017-06-05 11:00:00,31.98,32.0,31.94,31.96,18983.0,31.98,32.0,31.94,31.96,18983.0
2017-06-05 11:30:00,31.96,32.04,31.95,32.04,19808.0,31.96,32.04,31.95,32.04,19808.0
2017-06-05 12:00:00,32.03,32.04,31.96,31.97,10721.0,32.03,32.04,31.96,31.97,10721.0
2017-06-05 12:30:00,31.97,32.02,31.94,31.96,10860.0,31.97,32.02,31.94,31.96,10860.0
2017-06-05 13:00:00,31.96,32.0,31.95,31.98,20688.0,31.96,32.0,31.95,31.98,20688.0
2017-06-05 13:30:00,31.98,31.99,31.96,31.98,23338.0,31.98,31.99,31.96,31.98,23338.0
2017-06-05 14:00:00,31.98,32.0,31.96,31.97,14861.0,31.98,32.0,31.96,31.97,14861.0
2017-06-05 14:30:00,31.98,32.0,31.96,31.97,17702.0,31.98,32.0,31.96,31.97,17702.0
2017-06-05 15:00:00,31.97,32.02,31.93,31.99,38534.0,31.97,32.02,31.93,31.99,38534.0
2017-06-05 15:30:00,32.0,32.01,31.95,31.96,94878.0,32.0,32.01,31.95,31.96,94878.0
2017-06-06 09:30:00,31.97,32.16,31.79,32.16,14430.0,31.97,32.16,31.79,32.16,14430.0
2017-06-06 10:00:00,32.15,32.16,32.0,32.07,17327.0,32.15,32.16,32.0,32.07,17327.0
2017-06-06 10:30:00,32.07,32.16,32.06,32.08,13236.0,32.07,32.16,32.06,32.08,13236.0
2017-06-06 11:00:00,32.05,32.07,32.0,32.06,18318.0,32.05,32.07,32.0,32.06,18318.0
2017-06-06 11:30:00,32.06,32.13,32.06,32.06,9892.0,32.06,32.13,32.06,32.06,9892.0
2017-06-06 12:00:00,32.06,32.1,32.05,32.07,14780.0,32.06,32.1,32.05,32.07,14780.0
2017-06-06 12:30:00,32.07,32.1,32.05,32.08,11279.0,32.07,32.1,32.05,32.08,11279.0
2017-06-06 13:00:00,32.08,32.1,32.06,32.09,12852.0,32.08,32.1,32.06,32.09,12852.0
2017-06-06 13:30:00,32.09,32.17,32.09,32.17,17975.0,32.09,32.17,32.09,32.17,17975.0
2017-06-06 14:00:00,32.17,32.19,32.08,32.09,19106.0,32.17,32.19,32.08,32.09,19106.0
2017-06-06 14:30:00,32.1,32.16,32.08,32.1,28067.0,32.1,32.16,32.08,32.1,28067.0
2017-06-06 15:00:00,32.11,32.13,32.06,32.08,22724.0,32.11,32.13,32.06,32.08,22724.0
2017-06-06 15:30:00,32.08,32.09,31.93,31.96,76420.0,32.08,32.09,31.93,31.96,76420.0
2017-06-07 09:30:00,32.03,32.17,31.97,32.13,12968.0,32.03,32.17,31.97,32.13,12968.0
2017-06-07 10:00:00,32.15,32.17,32.0,32.15,14150.0,32.15,32.17,32.0,32.15,14150.0
2017-06-07 10:30:00,32.15,32.28,32.15,32.28,20395.0,32.15,32.28,32.15,32.28,20395.0
2017-06-07 11:00:00,32.27,32.28,32.2,32.23,15674.0,32.27,32.28,32.2,32.23,15674.0
2017-06-07 11:30:00,32.21,32.28,32.2,32.28,22664.0,32.21,32.28,32.2,32.28,22664.0
2017-06-07 12:00:00,32.25,32.28,32.25,32.26,22749.0,32.25,32.28,32.25,32.26,22749.0
2017-06-07 12:30:00,32.26,32.29,32.24,32.28,30529.0,32.26,32.29,32.24,32.28,30529.0
2017-06-07 13:00:00,32.29,32.29,32.25,32.25,8295.0,32.29,32.29,32.25,32.25,8295.0
2017-06-07 13:30:00,32.26,32.36,32.24,32.33,24060.0,32.26,32.36,32.24,32.33,24060.0
2017-06-07 14:00:00,32.32,32.32,32.25,32.3,15409.0,32.32,32.32,32.25,32.3,15409.0
2017-06-07 14:30:00,32.3,32.3,32.25,32.25,9931.0,32.3,32.3,32.25,32.25,9931.0
2017-06-07 15:00:00,32.25,32.31,32.25,32.3,17715.0,32.25,32.31,32.25,32.3,17715.0
2017-06-07 15:30:00,32.3,32.34,32.25,32.29,79806.0,32.3,32.34,32.25,32.29,79806.0
2017-06-08 09:30:00,32.17,32.4,32.17,32.28,8342.0,32.17,32.4,32.17,32.28,8342.0
2017-06-08 10:00:00,32.27,32.33,32.22,32.27,7436.0,32.27,32.33,32.22,32.27,7436.0
2017-06-08 10:30:00,32.29,32.33,32.28,32.32,5725.0,32.29,32.33,32.28,32.32,5725.0
2017-06-08 11:00:00,32.34,32.45,32.33,32.45,9023.0,32.34,32.45,32.33,32.45,9023.0
2017-06-08 11:30:00,32.47,32.51,32.45,32.5,17379.0,32.47,32.51,32.45,32.5,17379.0
2017-06-08 12:00:00,32.49,32.53,32.41,32.41,26871.0,32.49,32.53,32.41,32.41,26871.0
2017-06-08 12:30:00,32.41,32.44,32.39,32.44,12762.0,32.41,32.44,32.39,32.44,12762.0
2017-06-08 13:00:00,32.43,32.56,32.41,32.46,9297.0,32.43,32.56,32.41,32.46,9297.0
2017-06-08 13:30:00,32.45,32.63,32.45,32.6,15788.0,32.45,32.63,32.45,32.6,15788.0
2017-06-08 14:00:00,32.62,32.69,32.58,32.68,17388.0,32.62,32.69,32.58,32.68,17388.0
2017-06-08 14:30:00,32.69,32.69,32.57,32.59,14458.0,32.69,32.69,32.57,32.59,14458.0
2017-06-08 15:00:00,32.59,32.73,32.58,32.65,24203.0,32.59,32.73,32.58,32.65,24203.0
2017-06-08 15:30:00,32.66,32.71,32.63,32.71,84664.0,32.66,32.71,32.63,32.71,84664.0
2017-06-09 09:30:00,32.7,32.85,32.7,32.82,17684.0,32.7,32.85,32.7,32.82,17684.0
2017-06-09 10:00:00,32.83,32.95,32.8,32.89,17324.0,32.83,32.95,32.8,32.89,17324.0
2017-06-09 10:30:00,32.91,32.97,32.83,32.95,29552.0,32.91,32.97,32.83,32.95,29552.0
2017-06-09 11:00:00,32.96,33.05,32.94,33.05,35184.0,32.96,33.05,32.94,33.05,35184.0
2017-06-09 11:30:00,33.05,33.1,33.01,33.03,19502.0,33.05,33.1,33.01,33.03,19502.0
2017-06-09 12:00:00,33.04,33.12,32.98,33.0,19315.0,33.04,33.12,32.98,33.0,19315.0
2017-06-09 12:30:00,33.01,33.03,32.92,32.94,16464.0,33.01,33.03,32.92,32.94,16464.0
2017-06-09 13:00:00,32.95,32.95,32.74,32.85,23601.0,32.95,32.95,32.74,32.85,23601.0
2017-06-09 13:30:00,32.87,32.88,32.68,32.68,21800.0,32.87,32.88,32.68,32.68,21800.0
2017-06-09 14:00:00,32.68,32.73,32.64,32.67,32790.0,32.68,32.73,32.64,32.67,32790.0
2017-06-09 14:30:00,32.65,32.66,32.2,32.26,30197.0,32.65,32.66,32.2,32.26,30197.0
2017-06-09 15:00:00,32.27,32.5,32.26,32.49,24993.0,32.27,32.5,32.26,32.49,24993.0
2017-06-09 15:30:00,32.49,32.53,32.39,32.49,90433.0,32.49,32.53,32.39,32.49,90433.0
2017-06-12 09:30:00,32.59,32.65,32.09,32.09,41030.0,32.59,32.65,32.09,32.09,41030.0
2017-06-12 10:00:00,32.06,32.24,32.02,32.24,25963.0,32.06,32.24,32.02,32.24,25963.0
2017-06-12 10:30:00,32.21,32.43,32.12,32.4,26974.0,32.21,32.43,32.12,32.4,26974.0
2017-06-12 11:00:00,32.4,32.51,32.33,32.49,25050.0,32.4,32.51,32.33,32.49,25050.0
2017-06-12 11:30:00,32.49,32.58,32.47,32.53,36825.0,32.49,32.58,32.47,32.53,36825.0
2017-06-12 12:00:00,32.55,32.56,32.48,32.5,8557.0,32.55,32.56,32.48,32.5,8557.0
2017-06-12 12:30:00,32.51,32.56,32.51,32.51,6420.0,32.51,32.56,32.51,32.51,6420.0
2017-06-12 13:00:00,32.51,32.55,32.51,32.55,7448.0,32.51,32.55,32.51,32.55,7448.0
2017-06-12 13:30:00,32.56,32.56,32.47,32.47,10695.0,32.56,32.56,32.47,32.47,10695.0
2017-06-12 14:00:00,32.49,32.52,32.41,32.48,41416.0,32.49,32.52,32.41,32.48,41416.0
2017-06-12 14:30:00,32.48,32.54,32.48,32.49,16175.0,32.48,32.54,32.48,32.49,16175.0
2017-06-12 15:00:00,32.49,32.53,32.46,32.5,23396.0,32.49,32.53,32.46,32.5,23396.0
2017-06-12 15:30:00,32.5,32.6,32.5,32.6,77282.0,32.5,32.6,32.5,32.6,77282.0
2017-06-13 09:30:00,32.64,32.93,32.64,32.85,13619.0,32.64,32.93,32.64,32.85,13619.0
2017-06-13 10:00:00,32.85,32.94,32.8,32.87,13368.0,32.85,32.94,32.8,32.87,13368.0
2017-06-13 10:30:00,32.9,32.91,32.79,32.81,23958.0,32.9,32.91,32.79,32.81,23958.0
2017-06-13 11:00:00,32.82,33.05,32.82,33.04,12962.0,32.82,33.05,32.82,33.04,12962.0
2017-06-13 11:30:00,33.01,33.01,32.82,32.89,20243.0,33.01,33.01,32.82,32.89,20243.0
2017-06-13 12:00:00,32.87,32.92,32.84,32.84,12350.0,32.87,32.92,32.84,32.84,12350.0
2017-06-13 12:30:00,32.84,32.94,32.84,32.93,15688.0,32.84,32.94,32.84,32.93,15688.0
2017-06-13 13:00:00,32.92,32.92,32.84,32.89,4794.0,32.92,32.92,32.84,32.89,4794.0
2017-06-13 13:30:00,32.9,32.91,32.84,32.84,12064.0,32.9,32.91,32.84,32.84,12064.0
2017-06-13 14:00:00,32.84,32.86,32.84,32.84,29076.0,32.84,32.86,32.84,32.84,29076.0
2017-06-13 14:30:00,32.85,32.86,32.84,32.86,12579.0,32.85,32.86,32.84,32.86,12579.0
2017-06-13 15:00:00,32.85,32.93,32.84,32.93,19468.0,32.85,32.93,32.84,32.93,19468.0
2017-06-13 15:30:00,32.93,32.94,32.84,32.87,64766.0,32.93,32.94,32.84,32.87,64766.0
2017-06-14 09:30:00,33.01,33.01,32.8,32.94,7721.0,33.01,33.01,32.8,32.94,7721.0
2017-06-14 10:00:00,32.95,32.97,32.78,32.78,9689.0,32.95,32.97,32.78,32.78,9689.0
2017-06-14 10:30:00,32.79,32.91,32.79,32.86,7330.0,32.79,32.91,32.79,32.86,7330.0
2017-06-14 11:00:00,32.88,32.94,32.82,32.92,8159.0,32.88,32.94,32.82,32.92,8159.0
2017-06-14 11:30:00,32.92,32.94,32.88,32.94,6979.0,32.92,32.94,32.88,32.94,6979.0
2017-06-14 12:00:00,32.92,32.93,32.83,32.91,12056.0,32.92,32.93,32.83,32.91,12056.0
2017-06-14 12:30:00,32.92,32.98,32.92,32.96,3049.0,32.92,32.98,32.92,32.96,3049.0
2017-06-14 13:00:00,32.97,33.03,32.92,32.92,7642.0,32.97,33.03,32.92,32.92,7642.0
2017-06-14 13:30:00,32.94,32.98,32.9,32.9,5580.0,32.94,32.98,32.9,32.9,5580.0
2017-06-14 14:00:00,32.92,32.96,32.89,32.95,17634.0,32.92,32.96,32.89,32.95,17634.0
2017-06-14 14:30:00,32.95,32.95,32.79,32.82,28518.0,32.95,32.95,32.79,32.82,28518.0
2017-06-14 15:00:00,32.81,32.83,32.64,32.7,14696.0,32.81,32.83,32.64,32.7,14696.0
2017-06-14 15:30:00,32.7,32.79,32.67,32.78,60751.0,32.7,32.79,32.67,32.78,60751.0
2017-06-15 09:30:00,32.4,32.76,32.4,32.71,46361.0,32.4,32.76,32.4,32.71,46361.0
2017-06-15 10:00:00,32.71,32.74,32.52,32.58,129952.0,32.71,32.74,32.52,32.58,129952.0
2017-06-15 10:30:00,32.55,32.62,32.54,32.62,5798.0,32.55,32.62,32.54,32.62,5798.0
2017-06-15 11:00:00,32.59,32.66,32.59,32.62,19291.0,32.59,32.66,32.59,32.62,19291.0
2017-06-15 11:30:00,32.6,32.63,32.59,32.6,22750.0,32.6,32.63,32.59,32.6,22750.0
2017-06-15 12:00:00,32.61,32.64,32.6,32.62,7145.0,32.61,32.64,32.6,32.62,7145.0
2017-06-15 12:30:00,32.62,32.69,32.6,32.69,6293.0,32.62,32.69,32.6,32.69,6293.0
2017-06-15 13:00:00,32.68,32.74,32.67,32.68,4179.0,32.68,32.74,32.67,32.68,4179.0
2017-06-15 13:30:00,32.67,32.7,32.65,32.66,3866.0,32.67,32.7,32.65,32.66,3866.0
2017-06-15 14:00:00,32.64,32.72,32.64,32.68,5686.0,32.64,32.72,32.64,32.68,5686.0
2017-06-15 14:30:00,32.69,32.7,32.66,32.69,5829.0,32.69,32.7,32.66,32.69,5829.0
2017-06-15 15:00:00,32.69,32.76,32.67,32.74,11360.0,32.69,32.76,32.67,32.74,11360.0
2017-06-15 15:30:00,32.74,32.74,32.66,32.72,73264.0,32.74,32.74,32.66,32.72,73264.0
2017-06-16 09:30:00,32.43,32.77,32.43,32.77,193838.0,32.43,32.77,32.43,32.77,193838.0
2017-06-16 10:00:00,32.81,32.81,32.48,32.48,17404.0,32.81,32.81,32.48,32.48,17404.0
2017-06-16 10:30:00,32.5,32.5,32.42,32.48,14887.0,32.5,32.5,32.42,32.48,14887.0
2017-06-16 11:00:00,32.48,32.53,32.44,32.53,6556.0,32.48,32.53,32.44,32.53,6556.0
2017-06-16 11:30:00,32.54,32.68,32.54,32.66,6275.0,32.54,32.68,32.54,32.66,6275.0
2017-06-16 12:00:00,32.66,32.79,32.63,32.79,5640.0,32.66,32.79,32.63,32.79,5640.0
2017-06-16 12:30:00,32.8,32.83,32.74,32.74,9211.0,32.8,32.83,32.74,32.74,9211.0
2017-06-16 13:00:00,32.74,32.81,32.74,32.78,10582.0,32.74,32.81,32.74,32.78,10582.0
2017-06-16 13:30:00,32.76,32.89,32.74,32.87,14526.0,32.76,32.89,32.74,32.87,14526.0
2017-06-16 14:00:00,32.88,32.94,32.87,32.88,14601.0,32.88,32.94,32.87,32.88,14601.0
2017-06-16 14:30:00,32.9,32.9,32.77,32.84,14361.0,32.9,32.9,32.77,32.84,14361.0
2017-06-16 15:00:00,32.83,32.84,32.74,32.75,19253.0,32.83,32.84,32.74,32.75,19253.0
2017-06-16 15:30:00,32.77,32.98,32.76,32.95,108067.0,32.77,32.98,32.76,32.95,108067.0
2017-06-19 09:30:00,33.14,33.31,33.06,33.21,10389.0,33.14,33.31,33.06,33.21,10389.0
2017-06-19 10:00:00,33.2,33.29,33.16,33.27,15879.0,33.2,33.29,33.16,33.27,15879.0
2017-06-19 10:30:00,33.25,33.25,33.07,33.07,5147.0,33.25,33.25,33.07,33.07,5147.0
2017-06-19 11:00:00,33.04,33.2,33.04,33.2,7704.0,33.04,33.2,33.04,33.2,7704.0
2017-06-19 11:30:00,33.18,33.22,33.16,33.22,5730.0,33.18,33.22,33.16,33.22,5730.0
2017-06-19 12:00:00,33.23,33.29,33.23,33.27,4100.0,33.23,33.29,33.23,33.27,4100.0
2017-06-19 12:30:00,33.26,33.3,33.22,33.25,24338.0,33.26,33.3,33.22,33.25,24338.0
2017-06-19 13:00:00,33.26,33.35,33.26,33.33,7168.0,33.26,33.35,33.26,33.33,7168.0
2017-06-19 13:30:00,33.3,33.36,33.28,33.28,11417.0,33.3,33.36,33.28,33.28,11417.0
2017-06-19 14:00:00,33.28,33.31,33.25,33.28,11480.0,33.28,33.31,33.25,33.28,11480.0
2017-06-19 14:30:00,33.27,33.29,33.15,33.16,13508.0,33.27,33.29,33.15,33.16,13508.0
2017-06-19 15:00:00,33.16,33.19,33.12,33.15,15991.0,33.16,33.19,33.12,33.15,15991.0
2017-06-19 15:30:00,33.16,33.31,33.15,33.23,97263.0,33.16,33.31,33.15,33.23,97263.0
2017-06-20 09:30:00,33.32,33.41,33.27,33.28,15472.0,33.32,33.41,33.27,33.28,15472.0
2017-06-20 10:00:00,33.26,33.28,33.15,33.17,26051.0,33.26,33.28,33.15,33.17,26051.0
2017-06-20 10:30:00,33.17,33.34,33.13,33.32,12326.0,33.17,33.34,33.13,33.32,12326.0
2017-06-20 11:00:00,33.34,33.41,33.27,33.35,21110.0,33.34,33.41,33.27,33.35,21110.0
2017-06-20 11:30:00,33.33,33.33,33.23,33.29,12200.0,33.33,33.33,33.23,33.29,12200.0
2017-06-20 12:00:00,33.29,33.33,33.24,33.25,12893.0,33.29,33.33,33.24,33.25,12893.0
2017-06-20 12:30:00,33.25,33.27,33.17,33.23,18372.0,33.25,33.27,33.17,33.23,18372.0
2017-06-20 13:00:00,33.22,33.23,33.19,33.22,9002.0,33.22,33.23,33.19,33.22,9002.0
2017-06-20 13:30:00,33.21,33.27,33.17,33.23,18623.0,33.21,33.27,33.17,33.23,18623.0
2017-06-20 14:00:00,33.25,33.28,33.17,33.22,16617.0,33.25,33.28,33.17,33.22,16617.0
2017-06-20 14:30:00,33.21,33.33,33.21,33.32,53811.0,33.21,33.33,33.21,33.32,53811.0
2017-06-20 15:00:00,33.33,33.34,33.22,33.31,26457.0,33.33,33.34,33.22,33.31,26457.0
2017-06-20 15:30:00,33.3,33.32,33.19,33.26,81337.0,33.3,33.32,33.19,33.26,81337.0
2017-06-21 09:30:00,33.26,33.5,33.19,33.3,39289.0,33.26,33.5,33.19,33.3,39289.0
2017-06-21 10:00:00,33.3,33.44,31.26,33.36,61682.0,33.3,33.44,31.26,33.36,61682.0
2017-06-21 10:30:00,33.35,33.48,33.3,33.34,16297.0,33.35,33.48,33.3,33.34,16297.0
2017-06-21 11:00:00,33.34,33.35,33.22,33.27,20210.0,33.34,33.35,33.22,33.27,20210.0
2017-06-21 11:30:00,33.29,33.34,33.24,33.29,7933.0,33.29,33.34,33.24,33.29,7933.0
2017-06-21 12:00:00,33.29,33.3,33.25,33.27,7265.0,33.29,33.3,33.25,33.27,7265.0
2017-06-21 12:30:00,33.27,33.35,33.26,33.3,8270.0,33.27,33.35,33.26,33.3,8270.0
2017-06-21 13:00:00,33.31,33.31,33.25,33.25,4833.0,33.31,33.31,33.25,33.25,4833.0
2017-06-21 13:30:00,33.26,33.3,33.23,33.29,9716.0,33.26,33.3,33.23,33.29,9716.0
2017-06-21 14:00:00,33.29,33.31,33.26,33.27,10428.0,33.29,33.31,33.26,33.27,10428.0
2017-06-21 14:30:00,33.27,33.31,33.23,33.29,12754.0,33.27,33.31,33.23,33.29,12754.0
2017-06-21 15:00:00,33.29,33.29,33.23,33.27,35055.0,33.29,33.29,33.23,33.27,35055.0
2017-06-21 15:30:00,33.27,33.28,33.22,33.27,58143.0,33.27,33.28,33.22,33.27,58143.0
2017-06-22 09:30:00,33.3,33.54,33.26,33.31,11014.0,33.3,33.54,33.26,33.31,11014.0
2017-06-22 10:00:00,33.34,33.38,33.29,33.34,5612.0,33.34,33.38,33.29,33.34,5612.0
2017-06-22 10:30:00,33.33,33.45,33.33,33.45,4965.0,33.33,33.45,33.33,33.45,4965.0
2017-06-22 11:00:00,33.45,33.54,33.45,33.52,6155.0,33.45,33.54,33.45,33.52,6155.0
2017-06-22 11:30:00,33.52,33.53,33.35,33.35,8301.0,33.52,33.53,33.35,33.35,8301.0
2017-06-22 12:00:00,33.35,33.4,33.33,33.35,11931.0,33.35,33.4,33.33,33.35,11931.0
2017-06-22 12:30:00,33.34,33.46,33.3,33.43,13953.0,33.34,33.46,33.3,33.43,13953.0
2017-06-22 13:00:00,33.44,33.51,33.43,33.49,11431.0,33.44,33.51,33.43,33.49,11431.0
2017-06-22 13:30:00,33.49,33.49,33.41,33.43,15211.0,33.49,33.49,33.41,33.43,15211.0
2017-06-22 14:00:00,33.44,33.53,33.35,33.52,39607.0,33.44,33.53,33.35,33.52,39607.0
2017-06-22 14:30:00,33.51,33.55,33.43,33.51,29925.0,33.51,33.55,33.43,33.51,29925.0
2017-06-22 15:00:00,33.51,33.52,33.45,33.51,35498.0,33.51,33.52,33.45,33.51,35498.0
2017-06-22 15:30:00,33.51,33.59,33.49,33.56,105739.0,33.51,33.59,33.49,33.56,105739.0
2017-06-23 09:30:00,33.61,33.74,33.57,33.72,18674.0,33.61,33.74,33.57,33.72,18674.0
2017-06-23 10:00:00,33.71,33.78,33.65,33.78,20919.0,33.71,33.78,33.65,33.78,20919.0
2017-06-23 10:30:00,33.78,33.99,33.77,33.93,21589.0,33.78,33.99,33.77,33.93,21589.0
2017-06-23 11:00:00,33.94,34.0,33.84,33.9,28727.0,33.94,34.0,33.84,33.9,28727.0
2017-06-23 11:30:00,33.9,33.96,33.84,33.91,22079.0,33.9,33.96,33.84,33.91,22079.0
2017-06-23 12:00:00,33.91,33.96,33.9,33.9,15156.0,33.91,33.96,33.9,33.9,15156.0
2017-06-23 12:30:00,33.89,33.94,33.83,33.91,25267.0,33.89,33.94,33.83,33.91,25267.0
2017-06-23 13:00:00,33.92,34.0,33.9,34.0,22484.0,33.92,34.0,33.9,34.0,22484.0
2017-06-23 13:30:00,33.99,34.0,33.89,33.93,17578.0,33.99,34.0,33.89,33.93,17578.0
2017-06-23 14:00:00,33.93,34.0,33.81,33.81,26206.0,33.93,34.0,33.81,33.81,26206.0
2017-06-23 14:30:00,33.8,33.84,33.75,33.8,21089.0,33.8,33.84,33.75,33.8,21089.0
2017-06-23 15:00:00,33.8,33.83,33.72,33.77,29117.0,33.8,33.83,33.72,33.77,29117.0
2017-06-23 15:30:00,33.76,33.99,33.76,33.94,147366.0,33.76,33.99,33.76,33.94,147366.0
2017-06-26 09:30:00,34.01,34.03,33.69,33.73,20163.0,34.01,34.03,33.69,33.73,20163.0
2017-06-26 10:00:00,33.74,33.91,33.67,33.87,24957.0,33.74,33.91,33.67,33.87,24957.0
2017-06-26 10:30:00,33.88,33.89,33.66,33.7,21428.0,33.88,33.89,33.66,33.7,21428.0
2017-06-26 11:00:00,33.69,33.79,33.6,33.74,30554.0,33.69,33.79,33.6,33.74,30554.0
2017-06-26 11:30:00,33.75,33.8,33.64,33.71,38564.0,33.75,33.8,33.64,33.71,38564.0
2017-06-26 12:00:00,33.72,33.73,33.64,33.66,13118.0,33.72,33.73,33.64,33.66,13118.0
2017-06-26 12:30:00,33.62,33.65,33.5,33.52,20352.0,33.62,33.65,33.5,33.52,20352.0
2017-06-26 13:00:00,33.53,33.53,33.42,33.44,28291.0,33.53,33.53,33.42,33.44,28291.0
2017-06-26 13:30:00,33.45,33.46,33.41,33.43,10413.0,33.45,33.46,33.41,33.43,10413.0
2017-06-26 14:00:00,33.44,33.44,33.31,33.34,11526.0,33.44,33.44,33.31,33.34,11526.0
2017-06-26 14:30:00,33.33,33.44,33.33,33.4,11077.0,33.33,33.44,33.33,33.4,11077.0
2017-06-26 15:00:00,33.38,33.42,33.36,33.41,11120.0,33.38,33.42,33.36,33.41,11120.0
2017-06-26 15:30:00,33.41,33.43,33.4,33.41,67736.0,33.41,33.43,33.4,33.41,67736.0
2017-06-27 09:30:00,33.36,33.36,33.1,33.15,12669.0,33.36,33.36,33.1,33.15,12669.0
2017-06-27 10:00:00,33.15,33.41,33.14,33.38,18874.0,33.15,33.41,33.14,33.38,18874.0
2017-06-27 10:30:00,33.39,33.52,33.36,33.51,23442.0,33.39,33.52,33.36,33.51,23442.0
2017-06-27 11:00:00,33.5,33.5,33.31,33.37,61647.0,33.5,33.5,33.31,33.37,61647.0
2017-06-27 11:30:00,33.35,33.49,33.27,33.45,58110.0,33.35,33.49,33.27,33.45,58110.0
2017-06-27 12:00:00,33.45,33.46,33.4,33.44,15254.0,33.45,33.46,33.4,33.44,15254.0
2017-06-27 12:30:00,33.42,33.46,33.41,33.43,19998.0,33.42,33.46,33.41,33.43,19998.0
2017-06-27 13:00:00,33.44,33.44,33.39,33.42,16465.0,33.44,33.44,33.39,33.42,16465.0
2017-06-27 13:30:00,33.43,33.44,33.32,33.42,26722.0,33.43,33.44,33.32,33.42,26722.0
2017-06-27 14:00:00,33.41,33.49,33.41,33.46,19251.0,33.41,33.49,33.41,33.46,19251.0
2017-06-27 14:30:00,33.47,33.54,33.46,33.54,13816.0,33.47,33.54,33.46,33.54,13816.0
2017-06-27 15:00:00,33.54,33.59,33.41,33.41,33051.0,33.54,33.59,33.41,33.41,33051.0
2017-06-27 15:30:00,33.42,33.42,33.32,33.39,122104.0,33.42,33.42,33.32,33.39,122104.0
2017-06-28 09:30:00,33.63,33.79,33.41,33.46,58872.0,33.63,33.79,33.41,33.46,58872.0
2017-06-28 10:00:00,33.48,33.61,33.46,33.59,108629.0,33.48,33.61,33.46,33.59,108629.0
2017-06-28 10:30:00,33.61,33.66,33.6,33.66,43357.0,33.61,33.66,33.6,33.66,43357.0
2017-06-28 11:00:00,33.65,33.71,33.64,33.68,54387.0,33.65,33.71,33.64,33.68,54387.0
2017-06-28 11:30:00,33.68,33.69,33.52,33.67,83770.0,33.68,33.69,33.52,33.67,83770.0
2017-06-28 12:00:00,33.67,33.82,33.67,33.82,13755.0,33.67,33.82,33.67,33.82,13755.0
2017-06-28 12:30:00,33.83,33.9,33.83,33.87,15764.0,33.83,33.9,33.83,33.87,15764.0
2017-06-28 13:00:00,33.89,33.95,33.84,33.95,25761.0,33.89,33.95,33.84,33.95,25761.0
2017-06-28 13:30:00,33.95,34.0,33.92,34.0,22553.0,33.95,34.0,33.92,34.0,22553.0
2017-06-28 14:00:00,34.0,34.0,33.93,33.93,33607.0,34.0,34.0,33.93,33.93,33607.0
2017-06-28 14:30:00,33.93,33.94,33.8,33.87,24492.0,33.93,33.94,33.8,33.87,24492.0
2017-06-28 15:00:00,33.87,33.94,33.86,33.93,30959.0,33.87,33.94,33.86,33.93,30959.0
2017-06-28 15:30:00,33.94,33.96,33.9,33.91,89361.0,33.94,33.96,33.9,33.91,89361.0
2017-06-29 09:30:00,33.91,33.95,33.39,33.56,54960.0,33.91,33.95,33.39,33.56,54960.0
2017-06-29 10:00:00,33.53,33.55,33.38,33.4,13629.0,33.53,33.55,33.38,33.4,13629.0
2017-06-29 10:30:00,33.4,33.55,33.37,33.49,14207.0,33.4,33.55,33.37,33.49,14207.0
2017-06-29 11:00:00,33.51,33.54,33.36,33.42,17463.0,33.51,33.54,33.36,33.42,17463.0
2017-06-29 11:30:00,33.4,33.47,33.32,33.39,22630.0,33.4,33.47,33.32,33.39,22630.0
2017-06-29 12:00:00,33.39,33.44,33.36,33.39,9536.0,33.39,33.44,33.36,33.39,9536.0
2017-06-29 12:30:00,33.41,33.42,33.36,33.38,14923.0,33.41,33.42,33.36,33.38,14923.0
2017-06-29 13:00:00,33.39,33.49,33.1,33.12,106670.0,33.39,33.49,33.1,33.12,106670.0
2017-06-29 13:30:00,33.13,33.19,33.12,33.19,9122.0,33.13,33.19,33.12,33.19,9122.0
2017-06-29 14:00:00,33.18,33.26,33.15,33.26,10898.0,33.18,33.26,33.15,33.26,10898.0
2017-06-29 14:30:00,33.26,33.38,33.25,33.37,75278.0,33.26,33.38,33.25,33.37,75278.0
2017-06-29 15:00:00,33.36,33.4,33.32,33.33,35201.0,33.36,33.4,33.32,33.33,35201.0
2017-06-29 15:30:00,33.33,33.38,33.29,33.36,162032.0,33.33,33.38,33.29,33.36,162032.0
2017-06-30 09:30:00,33.42,33.59,33.37,33.43,9720.0,33.42,33.59,33.37,33.43,9720.0
2017-06-30 10:00:00,33.44,33.55,33.42,33.5,10764.0,33.44,33.55,33.42,33.5,10764.0
2017-06-30 10:30:00,33.51,33.61,33.49,33.57,18478.0,33.51,33.61,33.49,33.57,18478.0
2017-06-30 11:00:00,33.57,33.64,33.5,33.51,11551.0,33.57,33.64,33.5,33.51,11551.0
2017-06-30 11:30:00,33.49,33.49,33.4,33.41,19228.0,33.49,33.49,33.4,33.41,19228.0
2017-06-30 12:00:00,33.41,33.43,33.37,33.41,19143.0,33.41,33.43,33.37,33.41,19143.0
2017-06-30 12:30:00,33.41,33.41,33.31,33.35,13433.0,33.41,33.41,33.31,33.35,13433.0
2017-06-30 13:00:00,33.37,33.48,33.36,33.4,16369.0,33.37,33.48,33.36,33.4,16369.0
2017-06-30 13:30:00,33.39,33.41,33.32,33.32,8090.0,33.39,33.41,33.32,33.32,8090.0
2017-06-30 14:00:00,33.33,33.34,33.29,33.3,23311.0,33.33,33.34,33.29,33.3,23311.0
2017-06-30 14:30:00,33.29,33.3,33.23,33.27,26557.0,33.29,33.3,33.23,33.27,26557.0
2017-06-30 15:00:00,33.27,33.29,33.21,33.25,30984.0,33.27,33.29,33.21,33.25,30984.0
2017-06-30 15:30:00,33.24,33.28,33.12,33.13,117297.0,33.24,33.28,33.12,33.13,117297.0
2017-07-03 09:30:00,33.28,33.28,32.81,32.82,16616.0,33.28,33.28,32.81,32.82,16616.0
2017-07-03 10:00:00,32.88,33.09,32.8,32.95,21408.0,32.88,33.09,32.8,32.95,21408.0
2017-07-03 10:30:00,32.94,32.94,32.75,32.79,27098.0,32.94,32.94,32.75,32.79,27098.0
2017-07-03 11:00:00,32.79,32.81,32.69,32.75,16066.0,32.79,32.81,32.69,32.75,16066.0
2017-07-03 11:30:00,32.76,32.79,32.6,32.63,13237.0,32.76,32.79,32.6,32.63,13237.0
2017-07-03 12:00:00,32.63,32.65,32.37,32.46,21077.0,32.63,32.65,32.37,32.46,21077.0
2017-07-03 12:30:00,32.48,32.58,32.45,32.52,31949.0,32.48,32.58,32.45,32.52,31949.0
2017-07-05 09:30:00,32.51,32.64,32.4,32.45,8205.0,32.51,32.64,32.4,32.45,8205.0
2017-07-05 10:00:00,32.39,32.54,32.29,32.38,35554.0,32.39,32.54,32.29,32.38,35554.0
2017-07-05 10:30:00,32.41,32.56,32.41,32.52,14800.0,32.41,32.56,32.41,32.52,14800.0
2017-07-05 11:00:00,32.51,32.52,32.32,32.35,29970.0,32.51,32.52,32.32,32.35,29970.0
2017-07-05 11:30:00,32.35,32.41,32.28,32.31,35229.0,32.35,32.41,32.28,32.31,35229.0
2017-07-05 12:00:00,32.3,32.33,32.24,32.25,27549.0,32.3,32.33,32.24,32.25,27549.0
2017-07-05 12:30:00,32.25,32.31,32.22,32.22,35205.0,32.25,32.31,32.22,32.22,35205.0
2017-07-05 13:00:00,32.23,32.27,32.21,32.26,23763.0,32.23,32.27,32.21,32.26,23763.0
2017-07-05 13:30:00,32.26,32.47,32.26,32.46,29038.0,32.26,32.47,32.26,32.46,29038.0
2017-07-05 14:00:00,32.46,32.49,32.42,32.45,16213.0,32.46,32.49,32.42,32.45,16213.0
2017-07-05 14:30:00,32.47,32.51,32.34,32.35,27304.0,32.47,32.51,32.34,32.35,27304.0
2017-07-05 15:00:00,32.34,32.38,32.3,32.32,33857.0,32.34,32.38,32.3,32.32,33857.0
2017-07-05 15:30:00,32.31,32.42,32.31,32.41,108566.0,32.31,32.42,32.31,32.41,108566.0
2017-07-06 09:30:00,32.27,32.33,31.87,31.97,18264.0,32.27,32.33,31.87,31.97,18264.0
2017-07-06 10:00:00,32.01,32.05,31.87,32.0,24060.0,32.01,32.05,31.87,32.0,24060.0
2017-07-06 10:30:00,32.02,32.09,31.96,32.04,15943.0,32.02,32.09,31.96,32.04,15943.0
2017-07-06 11:00:00,32.06,32.18,32.0,32.18,26084.0,32.06,32.18,32.0,32.18,26084.0
2017-07-06 11:30:00,32.18,32.33,32.17,32.29,29545.0,32.18,32.33,32.17,32.29,29545.0
2017-07-06 12:00:00,32.29,32.32,32.19,32.19,10788.0,32.29,32.32,32.19,32.19,10788.0
2017-07-06 12:30:00,32.19,32.3,32.19,32.27,16297.0,32.19,32.3,32.19,32.27,16297.0
2017-07-06 13:00:00,32.25,32.25,32.2,32.22,11045.0,32.25,32.25,32.2,32.22,11045.0
2017-07-06 13:30:00,32.22,32.22,32.14,32.17,33527.0,32.22,32.22,32.14,32.17,33527.0
2017-07-06 14:00:00,32.16,32.19,32.12,32.15,24103.0,32.16,32.19,32.12,32.15,24103.0
2017-07-06 14:30:00,32.14,32.15,32.03,32.12,60959.0,32.14,32.15,32.03,32.12,60959.0
2017-07-06 15:00:00,32.12,32.12,31.9,31.91,65137.0,32.12,32.12,31.9,31.91,65137.0
2017-07-06 15:30:00,31.92,31.96,31.79,31.84,105457.0,31.92,31.96,31.79,31.84,105457.0
2017-07-07 09:30:00,31.99,32.23,31.86,32.13,16843.0,31.99,32.23,31.86,32.13,16843.0
2017-07-07 10:00:00,32.16,32.17,32.06,32.15,27481.0,32.16,32.17,32.06,32.15,27481.0
2017-07-07 10:30:00,32.16,32.24,32.14,32.14,18863.0,32.16,32.24,32.14,32.14,18863.0
2017-07-07 11:00:00,32.14,32.2,32.11,32.18,35379.0,32.14,32.2,32.11,32.18,35379.0
2017-07-07 11:30:00,32.2,32.4,32.2,32.36,17156.0,32.2,32.4,32.2,32.36,17156.0
2017-07-07 12:00:00,32.36,32.54,32.36,32.42,12988.0,32.36,32.54,32.36,32.42,12988.0
2017-07-07 12:30:00,32.42,32.47,32.38,32.4,14401.0,32.42,32.47,32.38,32.4,14401.0
2017-07-07 13:00:00,32.38,32.42,32.33,32.34,12651.0,32.38,32.42,32.33,32.34,12651.0
2017-07-07 13:30:00,32.32,32.36,32.25,32.25,15065.0,32.32,32.36,32.25,32.25,15065.0
2017-07-07 14:00:00,32.26,32.3,32.17,32.18,20253.0,32.26,32.3,32.17,32.18,20253.0
2017-07-07 14:30:00,32.18,32.22,32.17,32.2,19993.0,32.18,32.22,32.17,32.2,19993.0
2017-07-07 15:00:00,32.2,32.29,32.18,32.27,19788.0,32.2,32.29,32.18,32.27,19788.0
2017-07-07 15:30:00,32.27,32.39,32.24,32.33,102480.0,32.27,32.39,32.24,32.33,102480.0
2017-07-10 09:30:00,32.31,32.42,32.05,32.05,10682.0,32.31,32.42,32.05,32.05,10682.0
2017-07-10 10:00:00,32.04,32.15,32.04,32.14,9451.0,32.04,32.15,32.04,32.14,9451.0
2017-07-10 10:30:00,32.15,32.2,32.12,32.15,9929.0,32.15,32.2,32.12,32.15,9929.0
2017-07-10 11:00:00,32.16,32.16,32.11,32.12,8253.0,32.16,32.16,32.11,32.12,8253.0
2017-07-10 11:30:00,32.11,32.26,32.08,32.26,15178.0,32.11,32.26,32.08,32.26,15178.0
2017-07-10 12:00:00,32.26,32.29,32.13,32.13,14922.0,32.26,32.29,32.13,32.13,14922.0
2017-07-10 12:30:00,32.14,32.2,32.13,32.19,12788.0,32.14,32.2,32.13,32.19,12788.0
2017-07-10 13:00:00,32.19,32.25,32.19,32.21,11441.0,32.19,32.25,32.19,32.21,11441.0
2017-07-10 13:30:00,32.21,32.23,32.14,32.15,9525.0,32.21,32.23,32.14,32.15,9525.0
2017-07-10 14:00:00,32.14,32.15,32.06,32.09,14442.0,32.14,32.15,32.06,32.09,14442.0
2017-07-10 14:30:00,32.08,32.09,31.97,32.0,19482.0,32.08,32.09,31.97,32.0,19482.0
2017-07-10 15:00:00,32.0,32.01,31.92,31.99,22175.0,32.0,32.01,31.92,31.99,22175.0
2017-07-10 15:30:00,32.0,32.01,31.9,31.96,115816.0,32.0,32.01,31.9,31.96,115816.0
2017-07-11 09:30:00,31.95,32.15,31.53,32.0,25649.0,31.95,32.15,31.53,32.0,25649.0
2017-07-11 10:00:00,32.0,32.08,31.96,32.0,35382.0,32.0,32.08,31.96,32.0,35382.0
2017-07-11 10:30:00,32.0,32.01,31.84,31.96,32146.0,32.0,32.01,31.84,31.96,32146.0
2017-07-11 11:00:00,31.96,32.01,31.72,31.79,18264.0,31.96,32.01,31.72,31.79,18264.0
2017-07-11 11:30:00,31.78,31.91,31.78,31.82,15468.0,31.78,31.91,31.78,31.82,15468.0
2017-07-11 12:00:00,31.83,31.84,31.76,31.81,9744.0,31.83,31.84,31.76,31.81,9744.0
2017-07-11 12:30:00,31.81,31.91,31.8,31.87,7362.0,31.81,31.91,31.8,31.87,7362.0
2017-07-11 13:00:00,31.88,31.91,31.82,31.82,10242.0,31.88,31.91,31.82,31.82,10242.0
2017-07-11 13:30:00,31.83,31.92,31.82,31.9,10743.0,31.83,31.92,31.82,31.9,10743.0
2017-07-11 14:00:00,31.9,31.94,31.86,31.89,12240.0,31.9,31.94,31.86,31.89,12240.0
2017-07-11 14:30:00,31.88,31.89,31.84,31.87,18970.0,31.88,31.89,31.84,31.87,18970.0
2017-07-11 15:00:00,31.87,31.96,31.87,31.95,25642.0,31.87,31.96,31.87,31.95,25642.0
2017-07-11 15:30:00,31.95,31.99,31.87,31.92,101610.0,31.95,31.99,31.87,31.92,101610.0
2017-07-12 09:30:00,32.08,32.3,31.99,32.2,51948.0,32.08,32.3,31.99,32.2,51948.0
2017-07-12 10:00:00,32.2,32.39,32.2,32.28,42516.0,32.2,32.39,32.2,32.28,42516.0
2017-07-12 10:30:00,32.29,32.32,32.23,32.29,75091.0,32.29,32.32,32.23,32.29,75091.0
2017-07-12 11:00:00,32.29,32.32,32.22,32.29,18739.0,32.29,32.32,32.22,32.29,18739.0
2017-07-12 11:30:00,32.28,32.29,32.23,32.25,14508.0,32.28,32.29,32.23,32.25,14508.0
2017-07-12 12:00:00,32.25,32.26,31.95,32.14,35043.0,32.25,32.26,31.95,32.14,35043.0
2017-07-12 12:30:00,32.15,32.18,32.1,32.16,18622.0,32.15,32.18,32.1,32.16,18622.0
2017-07-12 13:00:00,32.18,32.25,32.1,32.25,11272.0,32.18,32.25,32.1,32.25,11272.0
2017-07-12 13:30:00,32.26,32.51,32.26,32.36,33961.0,32.26,32.51,32.26,32.36,33961.0
2017-07-12 14:00:00,32.37,32.46,32.37,32.42,39241.0,32.37,32.46,32.37,32.42,39241.0
2017-07-12 14:30:00,32.41,32.42,32.37,32.4,14676.0,32.41,32.42,32.37,32.4,14676.0
2017-07-12 15:00:00,32.39,32.45,32.34,32.34,23401.0,32.39,32.45,32.34,32.34,23401.0
2017-07-12 15:30:00,32.35,32.39,32.3,32.33,62082.0,32.35,32.39,32.3,32.33,62082.0
2017-07-13 09:30:00,32.31,32.42,32.26,32.32,11225.0,32.31,32.42,32.26,32.32,11225.0
2017-07-13 10:00:00,32.27,32.27,31.94,31.97,12557.0,32.27,32.27,31.94,31.97,12557.0
2017-07-13 10:30:00,31.98,32.02,31.89,31.97,12008.0,31.98,32.02,31.89,31.97,12008.0
2017-07-13 11:00:00,31.98,32.06,31.98,32.02,10287.0,31.98,32.06,31.98,32.02,10287.0
2017-07-13 11:30:00,32.03,32.09,31.96,32.0,13015.0,32.03,32.09,31.96,32.0,13015.0
2017-07-13 12:00:00,32.0,32.14,32.0,32.14,16489.0,32.0,32.14,32.0,32.14,16489.0
2017-07-13 12:30:00,32.12,32.12,32.05,32.1,6047.0,32.12,32.12,32.05,32.1,6047.0
2017-07-13 13:00:00,32.09,32.11,32.03,32.08,13796.0,32.09,32.11,32.03,32.08,13796.0
2017-07-13 13:30:00,32.09,32.09,32.02,32.05,7400.0,32.09,32.09,32.02,32.05,7400.0
2017-07-13 14:00:00,32.05,32.07,31.96,31.96,14996.0,32.05,32.07,31.96,31.96,14996.0
2017-07-13 14:30:00,31.96,32.04,31.96,32.01,18515.0,31.96,32.04,31.96,32.01,18515.0
2017-07-13 15:00:00,32.03,32.11,32.02,32.02,16021.0,32.03,32.11,32.02,32.02,16021.0
2017-07-13 15:30:00,32.02,32.02,31.97,32.0,51172.0,32.02,32.02,31.97,32.0,51172.0
2017-07-14 09:30:00,32.09,32.42,32.09,32.41,7137.0,32.09,32.42,32.09,32.41,7137.0
2017-07-14 10:00:00,32.45,32.52,32.36,32.5,10303.0,32.45,32.52,32.36,32.5,10303.0
2017-07-14 10:30:00,32.51,32.56,32.39,32.4,26325.0,32.51,32.56,32.39,32.4,26325.0
2017-07-14 11:00:00,32.4,32.45,32.38,32.4,11662.0,32.4,32.45,32.38,32.4,11662.0
2017-07-14 11:30:00,32.38,32.42,32.34,32.4,27608.0,32.38,32.42,32.34,32.4,27608.0
2017-07-14 12:00:00,32.38,32.38,32.34,32.37,11176.0,32.38,32.38,32.34,32.37,11176.0
2017-07-14 12:30:00,32.37,32.45,32.37,32.37,9104.0,32.37,32.45,32.37,32.37,9104.0
2017-07-14 13:00:00,32.36,32.4,32.36,32.4,7298.0,32.36,32.4,32.36,32.4,7298.0
2017-07-14 13:30:00,32.4,32.48,32.38,32.48,24004.0,32.4,32.48,32.38,32.48,24004.0
2017-07-14 14:00:00,32.5,32.55,32.48,32.5,15926.0,32.5,32.55,32.48,32.5,15926.0
2017-07-14 14:30:00,32.5,32.53,32.4,32.42,23228.0,32.5,32.53,32.4,32.42,23228.0
2017-07-14 15:00:00,32.43,32.43,32.4,32.43,15274.0,32.43,32.43,32.4,32.43,15274.0
2017-07-14 15:30:00,32.44,32.44,32.35,32.36,85500.0,32.44,32.44,32.35,32.36,85500.0
2017-07-17 09:30:00,32.5,32.84,32.2,32.21,16772.0,32.5,32.84,32.2,32.21,16772.0
2017-07-17 10:00:00,32.21,32.29,32.2,32.29,5985.0,32.21,32.29,32.2,32.29,5985.0
2017-07-17 10:30:00,32.26,32.26,32.17,32.23,13025.0,32.26,32.26,32.17,32.23,13025.0
2017-07-17 11:00:00,32.25,32.3,32.2,32.22,13499.0,32.25,32.3,32.2,32.22,13499.0
2017-07-17 11:30:00,32.21,32.24,32.11,32.13,7131.0,32.21,32.24,32.11,32.13,7131.0
2017-07-17 12:00:00,32.1,32.18,32.07,32.16,14780.0,32.1,32.18,32.07,32.16,14780.0
2017-07-17 12:30:00,32.17,32.24,32.16,32.2,5239.0,32.17,32.24,32.16,32.2,5239.0
2017-07-17 13:00:00,32.2,32.3,32.2,32.3,4627.0,32.2,32.3,32.2,32.3,4627.0
2017-07-17 13:30:00,32.3,32.36,32.3,32.34,7047.0,32.3,32.36,32.3,32.34,7047.0
2017-07-17 14:00:00,32.33,32.35,32.29,32.35,17663.0,32.33,32.35,32.29,32.35,17663.0
2017-07-17 14:30:00,32.34,32.39,32.33,32.37,9643.0,32.34,32.39,32.33,32.37,9643.0
2017-07-17 15:00:00,32.36,32.39,32.34,32.37,23413.0,32.36,32.39,32.34,32.37,23413.0
2017-07-17 15:30:00,32.39,32.41,32.34,32.34,42858.0,32.39,32.41,32.34,32.34,42858.0
2017-07-18 09:30:00,32.37,32.37,32.14,32.18,63226.0,32.37,32.37,32.14,32.18,63226.0
2017-07-18 10:00:00,32.17,32.27,32.12,32.22,11657.0,32.17,32.27,32.12,32.22,11657.0
2017-07-18 10:30:00,32.2,32.21,32.1,32.16,14549.0,32.2,32.21,32.1,32.16,14549.0
2017-07-18 11:00:00,32.16,32.16,32.0,32.02,9803.0,32.16,32.16,32.0,32.02,9803.0
2017-07-18 11:30:00,32.02,32.05,31.99,31.99,30060.0,32.02,32.05,31.99,31.99,30060.0
2017-07-18 12:00:00,32.0,32.09,32.0,32.0,11265.0,32.0,32.09,32.0,32.0,11265.0
2017-07-18 12:30:00,32.0,32.0,31.88,31.9,34595.0,32.0,32.0,31.88,31.9,34595.0
2017-07-18 13:00:00,31.9,31.9,31.86,31.88,9361.0,31.9,31.9,31.86,31.88,9361.0
2017-07-18 13:30:00,31.88,31.9,31.83,31.83,20321.0,31.88,31.9,31.83,31.83,20321.0
2017-07-18 14:00:00,31.83,31.85,31.69,31.71,33945.0,31.83,31.85,31.69,31.71,33945.0
2017-07-18 14:30:00,31.71,31.84,31.71,31.82,30578.0,31.71,31.84,31.71,31.82,30578.0
2017-07-18 15:00:00,31.82,31.92,31.81,31.92,13792.0,31.82,31.92,31.81,31.92,13792.0
2017-07-18 15:30:00,31.92,31.96,31.89,31.93,47366.0,31.92,31.96,31.89,31.93,47366.0
2017-07-19 09:30:00,32.1,32.27,32.0,32.16,18496.0,32.1,32.27,32.0,32.16,18496.0
2017-07-19 10:00:00,32.16,32.25,32.08,32.23,21496.0,32.16,32.25,32.08,32.23,21496.0
2017-07-19 10:30:00,32.21,32.24,32.01,32.06,16452.0,32.21,32.24,32.01,32.06,16452.0
2017-07-19 11:00:00,32.06,32.18,32.06,32.14,15665.0,32.06,32.18,32.06,32.14,15665.0
2017-07-19 11:30:00,32.15,32.17,32.09,32.16,17147.0,32.15,32.17,32.09,32.16,17147.0
2017-07-19 12:00:00,32.16,32.95,32.15,32.7,120462.0,32.16,32.95,32.15,32.7,120462.0
2017-07-19 12:30:00,32.69,32.81,32.49,32.59,76667.0,32.69,32.81,32.49,32.59,76667.0
2017-07-19 13:00:00,32.57,32.6,32.45,32.52,27556.0,32.57,32.6,32.45,32.52,27556.0
2017-07-19 13:30:00,32.5,32.53,32.46,32.48,9501.0,32.5,32.53,32.46,32.48,9501.0
2017-07-19 14:00:00,32.48,32.48,32.31,32.32,16741.0,32.48,32.48,32.31,32.32,16741.0
2017-07-19 14:30:00,32.33,32.44,32.25,32.32,35086.0,32.33,32.44,32.25,32.32,35086.0
2017-07-19 15:00:00,32.34,32.44,32.34,32.4,18858.0,32.34,32.44,32.34,32.4,18858.0
2017-07-19 15:30:00,32.38,32.41,32.34,32.37,82618.0,32.38,32.41,32.34,32.37,82618.0
2017-07-20 09:30:00,32.49,32.67,32.42,32.65,15435.0,32.49,32.67,32.42,32.65,15435.0
2017-07-20 10:00:00,32.61,32.72,32.6,32.68,11272.0,32.61,32.72,32.6,32.68,11272.0
2017-07-20 10:30:00,32.69,32.72,32.55,32.71,15141.0,32.69,32.72,32.55,32.71,15141.0
2017-07-20 11:00:00,32.7,32.82,32.69,32.79,16612.0,32.7,32.82,32.69,32.79,16612.0
2017-07-20 11:30:00,32.8,32.83,32.76,32.82,13960.0,32.8,32.83,32.76,32.82,13960.0
2017-07-20 12:00:00,32.81,32.83,32.75,32.76,9758.0,32.81,32.83,32.75,32.76,9758.0
2017-07-20 12:30:00,32.75,32.77,32.67,32.69,11282.0,32.75,32.77,32.67,32.69,11282.0
2017-07-20 13:00:00,32.68,32.71,32.62,32.62,8002.0,32.68,32.71,32.62,32.62,8002.0
2017-07-20 13:30:00,32.62,32.66,32.59,32.63,11470.0,32.62,32.66,32.59,32.63,11470.0
2017-07-20 14:00:00,32.62,32.63,32.44,32.45,25746.0,32.62,32.63,32.44,32.45,25746.0
2017-07-20 14:30:00,32.44,32.52,32.44,32.5,18665.0,32.44,32.52,32.44,32.5,18665.0
2017-07-20 15:00:00,32.5,32.55,32.49,32.52,23604.0,32.5,32.55,32.49,32.52,23604.0
2017-07-20 15:30:00,32.51,32.66,32.51,32.61,53348.0,32.51,32.66,32.51,32.61,53348.0
2017-07-21 09:30:00,32.83,32.87,32.45,32.77,56767.0,32.83,32.87,32.45,32.77,56767.0
2017-07-21 10:00:00,32.75,32.76,32.71,32.74,10361.0,32.75,32.76,32.71,32.74,10361.0
2017-07-21 10:30:00,32.73,32.75,32.46,32.47,10161.0,32.73,32.75,32.46,32.47,10161.0
2017-07-21 11:00:00,32.48,32.54,32.46,32.49,12644.0,32.48,32.54,32.46,32.49,12644.0
2017-07-21 11:30:00,32.48,32.53,32.43,32.49,9900.0,32.48,32.53,32.43,32.49,9900.0
2017-07-21 12:00:00,32.48,32.5,32.42,32.44,8862.0,32.48,32.5,32.42,32.44,8862.0
2017-07-21 12:30:00,32.44,32.47,32.41,32.47,4758.0,32.44,32.47,32.41,32.47,4758.0
2017-07-21 13:00:00,32.47,32.48,32.37,32.37,5916.0,32.47,32.48,32.37,32.37,5916.0
2017-07-21 13:30:00,32.36,32.41,32.36,32.4,6261.0,32.36,32.41,32.36,32.4,6261.0
2017-07-21 14:00:00,32.4,32.41,32.32,32.32,9900.0,32.4,32.41,32.32,32.32,9900.0
2017-07-21 14:30:00,32.33,32.34,32.28,32.28,12090.0,32.33,32.34,32.28,32.28,12090.0
2017-07-21 15:00:00,32.28,32.3,32.24,32.29,13827.0,32.28,32.3,32.24,32.29,13827.0
2017-07-21 15:30:00,32.3,32.33,32.26,32.27,69479.0,32.3,32.33,32.26,32.27,69479.0
2017-07-24 09:30:00,32.28,32.39,32.13,32.31,14740.0,32.28,32.39,32.13,32.31,14740.0
2017-07-24 10:00:00,32.29,32.37,32.25,32.33,16638.0,32.29,32.37,32.25,32.33,16638.0
2017-07-24 10:30:00,32.33,32.42,32.27,32.29,17712.0,32.33,32.42,32.27,32.29,17712.0
2017-07-24 11:00:00,32.27,32.33,32.27,32.31,11667.0,32.27,32.33,32.27,32.31,11667.0
2017-07-24 11:30:00,32.3,32.36,32.3,32.31,14991.0,32.3,32.36,32.3,32.31,14991.0
2017-07-24 12:00:00,32.32,32.33,32.31,32.33,6003.0,32.32,32.33,32.31,32.33,6003.0
2017-07-24 12:30:00,32.32,32.34,32.08,32.22,29421.0,32.32,32.34,32.08,32.22,29421.0
2017-07-24 13:00:00,32.22,32.22,32.05,32.1,27994.0,32.22,32.22,32.05,32.1,27994.0
2017-07-24 13:30:00,32.11,32.36,32.08,32.34,52142.0,32.11,32.36,32.08,32.34,52142.0
2017-07-24 14:00:00,32.33,32.47,32.3,32.36,48929.0,32.33,32.47,32.3,32.36,48929.0
2017-07-24 14:30:00,32.38,32.51,32.31,32.43,32397.0,32.38,32.51,32.31,32.43,32397.0
2017-07-24 15:00:00,32.44,32.45,32.35,32.4,37805.0,32.44,32.45,32.35,32.4,37805.0
2017-07-24 15:30:00,32.4,32.43,32.33,32.42,70241.0,32.4,32.43,32.33,32.42,70241.0
2017-07-25 09:30:00,32.5,32.63,32.24,32.48,18477.0,32.5,32.63,32.24,32.48,18477.0
2017-07-25 10:00:00,32.49,32.65,32.44,32.64,28559.0,32.49,32.65,32.44,32.64,28559.0
2017-07-25 10:30:00,32.65,32.66,32.48,32.52,12154.0,32.65,32.66,32.48,32.52,12154.0
2017-07-25 11:00:00,32.52,32.62,32.51,32.61,15962.0,32.52,32.62,32.51,32.61,15962.0
2017-07-25 11:30:00,32.61,32.72,32.6,32.69,19554.0,32.61,32.72,32.6,32.69,19554.0
2017-07-25 12:00:00,32.69,32.77,32.64,32.69,17392.0,32.69,32.77,32.64,32.69,17392.0
2017-07-25 12:30:00,32.69,32.81,32.68,32.81,21191.0,32.69,32.81,32.68,32.81,21191.0
2017-07-25 13:00:00,32.8,32.94,32.79,32.86,37339.0,32.8,32.94,32.79,32.86,37339.0
2017-07-25 13:30:00,32.86,33.13,32.82,33.07,51997.0,32.86,33.13,32.82,33.07,51997.0
2017-07-25 14:00:00,33.07,33.38,33.05,33.37,88851.0,33.07,33.38,33.05,33.37,88851.0
2017-07-25 14:30:00,33.37,33.38,33.05,33.14,53441.0,33.37,33.38,33.05,33.14,53441.0
2017-07-25 15:00:00,33.13,33.2,33.06,33.1,38419.0,33.13,33.2,33.06,33.1,38419.0
2017-07-25 15:30:00,33.09,33.11,33.01,33.11,118815.0,33.09,33.11,33.01,33.11,118815.0
2017-07-26 09:30:00,33.04,33.08,32.8,33.0,18536.0,33.04,33.08,32.8,33.0,18536.0
2017-07-26 10:00:00,33.0,33.09,32.95,32.97,25505.0,33.0,33.09,32.95,32.97,25505.0
2017-07-26 10:30:00,32.97,33.07,32.8,33.05,41143.0,32.97,33.07,32.8,33.05,41143.0
2017-07-26 11:00:00,33.06,33.09,32.92,33.07,24706.0,33.06,33.09,32.92,33.07,24706.0
2017-07-26 11:30:00,33.05,33.06,32.98,33.01,23351.0,33.05,33.06,32.98,33.01,23351.0
2017-07-26 12:00:00,33.01,33.14,33.0,33.06,30892.0,33.01,33.14,33.0,33.06,30892.0
2017-07-26 12:30:00,33.06,33.1,33.01,33.08,24859.0,33.06,33.1,33.01,33.08,24859.0
2017-07-26 13:00:00,33.07,33.1,33.02,33.04,13421.0,33.07,33.1,33.02,33.04,13421.0
2017-07-26 13:30:00,33.04,33.13,33.03,33.04,21533.0,33.04,33.13,33.03,33.04,21533.0
2017-07-26 14:00:00,32.99,33.12,32.98,33.07,33753.0,32.99,33.12,32.98,33.07,33753.0
2017-07-26 14:30:00,33.07,33.15,33.06,33.12,39919.0,33.07,33.15,33.06,33.12,39919.0
2017-07-26 15:00:00,33.12,33.23,33.1,33.2,67316.0,33.12,33.23,33.1,33.2,67316.0
2017-07-26 15:30:00,33.2,33.21,33.09,33.13,124143.0,33.2,33.21,33.09,33.13,124143.0
2017-07-27 09:30:00,33.15,33.19,32.38,32.66,41666.0,33.15,33.19,32.38,32.66,41666.0
2017-07-27 10:00:00,32.66,32.82,32.38,32.76,36698.0,32.66,32.82,32.38,32.76,36698.0
2017-07-27 10:30:00,32.75,32.89,32.73,32.75,22466.0,32.75,32.89,32.73,32.75,22466.0
2017-07-27 11:00:00,32.75,32.99,32.71,32.99,22375.0,32.75,32.99,32.71,32.99,22375.0
2017-07-27 11:30:00,32.93,33.02,32.76,33.0,10299.0,32.93,33.02,32.76,33.0,10299.0
2017-07-27 12:00:00,32.99,33.06,32.97,32.99,25182.0,32.99,33.06,32.97,32.99,25182.0
2017-07-27 12:30:00,33.0,33.0,32.8,32.82,22052.0,33.0,33.0,32.8,32.82,22052.0
2017-07-27 13:00:00,32.82,32.96,32.5,32.64,36665.0,32.82,32.96,32.5,32.64,36665.0
2017-07-27 13:30:00,32.61,32.79,32.55,32.77,21246.0,32.61,32.79,32.55,32.77,21246.0
2017-07-27 14:00:00,32.76,32.77,32.67,32.69,15214.0,32.76,32.77,32.67,32.69,15214.0
2017-07-27 14:30:00,32.7,32.83,32.63,32.8,23971.0,32.7,32.83,32.63,32.8,23971.0
2017-07-27 15:00:00,32.81,32.89,32.81,32.88,42143.0,32.81,32.89,32.81,32.88,42143.0
2017-07-27 15:30:00,32.88,32.88,32.64,32.67,97529.0,32.88,32.88,32.64,32.67,97529.0
2017-07-28 09:30:00,32.48,32.66,31.92,31.96,38233.0,32.48,32.66,31.92,31.96,38233.0
2017-07-28 10:00:00,31.99,32.03,31.03,31.35,143505.0,31.99,32.03,31.03,31.35,143505.0
2017-07-28 10:30:00,31.36,31.4,30.83,31.0,161450.0,31.36,31.4,30.83,31.0,161450.0
2017-07-28 11:00:00,30.97,31.04,30.64,30.69,43184.0,30.97,31.04,30.64,30.69,43184.0
2017-07-28 11:30:00,30.75,30.89,30.69,30.85,39675.0,30.75,30.89,30.69,30.85,39675.0
2017-07-28 12:00:00,30.84,30.89,30.8,30.82,47534.0,30.84,30.89,30.8,30.82,47534.0
2017-07-28 12:30:00,30.81,31.33,30.81,31.25,153057.0,30.81,31.33,30.81,31.25,153057.0
2017-07-28 13:00:00,31.22,31.27,31.2,31.25,16908.0,31.22,31.27,31.2,31.25,16908.0
2017-07-28 13:30:00,31.25,31.34,31.24,31.24,20935.0,31.25,31.34,31.24,31.24,20935.0
2017-07-28 14:00:00,31.25,31.27,31.17,31.18,42581.0,31.25,31.27,31.17,31.18,42581.0
2017-07-28 14:30:00,31.18,31.21,31.14,31.16,18372.0,31.18,31.21,31.14,31.16,18372.0
2017-07-28 15:00:00,31.16,31.16,31.06,31.06,33982.0,31.16,31.16,31.06,31.06,33982.0
2017-07-28 15:30:00,31.06,31.1,31.01,31.05,139699.0,31.06,31.1,31.01,31.05,139699.0
2017-07-31 09:30:00,31.16,31.26,30.95,30.96,10328.0,31.16,31.26,30.95,30.96,10328.0
2017-07-31 10:00:00,30.96,31.0,30.89,30.91,26457.0,30.96,31.0,30.89,30.91,26457.0
2017-07-31 10:30:00,30.91,30.96,30.8,30.96,17745.0,30.91,30.96,30.8,30.96,17745.0
2017-07-31 11:00:00,30.96,31.21,30.96,31.11,39066.0,30.96,31.21,30.96,31.11,39066.0
2017-07-31 11:30:00,31.1,31.38,30.98,31.36,63596.0,31.1,31.38,30.98,31.36,63596.0
2017-07-31 12:00:00,31.32,31.34,31.13,31.23,14892.0,31.32,31.34,31.13,31.23,14892.0
2017-07-31 12:30:00,31.23,31.23,31.14,31.16,20783.0,31.23,31.23,31.14,31.16,20783.0
2017-07-31 13:00:00,31.15,31.19,31.13,31.14,10140.0,31.15,31.19,31.13,31.14,10140.0
2017-07-31 13:30:00,31.14,31.15,30.98,31.01,29127.0,31.14,31.15,30.98,31.01,29127.0
2017-07-31 14:00:00,31.01,31.01,30.9,30.9,20274.0,31.01,31.01,30.9,30.9,20274.0
2017-07-31 14:30:00,30.9,30.92,30.79,30.82,37125.0,30.9,30.92,30.79,30.82,37125.0
2017-07-31 15:00:00,30.82,30.83,30.74,30.77,74699.0,30.82,30.83,30.74,30.77,74699.0
2017-07-31 15:30:00,30.77,30.78,30.7,30.76,142406.0,30.77,30.78,30.7,30.76,142406.0
2017-08-01 09:30:00,31.05,31.25,30.87,31.01,29883.0,31.05,31.25,30.87,31.01,29883.0
2017-08-01 10:00:00,31.07,31.07,30.96,30.96,14636.0,31.07,31.07,30.96,30.96,14636.0
2017-08-01 10:30:00,30.97,31.0,30.87,30.88,13068.0,30.97,31.0,30.87,30.88,13068.0
2017-08-01 11:00:00,30.89,31.01,30.79,30.99,73949.0,30.89,31.01,30.79,30.99,73949.0
2017-08-01 11:30:00,31.0,31.01,30.96,30.98,18806.0,31.0,31.01,30.96,30.98,18806.0
2017-08-01 12:00:00,30.96,30.99,30.77,30.78,14401.0,30.96,30.99,30.77,30.78,14401.0
2017-08-01 12:30:00,30.77,30.79,30.7,30.73,27624.0,30.77,30.79,30.7,30.73,27624.0
2017-08-01 13:00:00,30.73,30.74,30.7,30.72,12153.0,30.73,30.74,30.7,30.72,12153.0
2017-08-01 13:30:00,30.72,30.75,30.69,30.75,20735.0,30.72,30.75,30.69,30.75,20735.0
2017-08-01 14:00:00,30.72,30.84,30.72,30.83,16232.0,30.72,30.84,30.72,30.83,16232.0
2017-08-01 14:30:00,30.84,30.85,30.7,30.77,33447.0,30.84,30.85,30.7,30.77,33447.0
2017-08-01 15:00:00,30.77,30.79,30.73,30.75,28164.0,30.77,30.79,30.73,30.75,28164.0
2017-08-01 15:30:00,30.76,30.94,30.75,30.87,87253.0,30.76,30.94,30.75,30.87,87253.0
2017-08-02 09:30:00,30.94,30.94,30.47,30.51,23195.0,30.94,30.94,30.47,30.51,23195.0
2017-08-02 10:00:00,30.53,30.67,30.49,30.54,76530.0,30.53,30.67,30.49,30.54,76530.0
2017-08-02 10:30:00,30.53,30.57,30.47,30.53,25601.0,30.53,30.57,30.47,30.53,25601.0
2017-08-02 11:00:00,30.54,30.56,30.37,30.5,33937.0,30.54,30.56,30.37,30.5,33937.0
2017-08-02 11:30:00,30.5,30.56,30.37,30.38,19468.0,30.5,30.56,30.37,30.38,19468.0
2017-08-02 12:00:00,30.37,30.37,30.3,30.32,13494.0,30.37,30.37,30.3,30.32,13494.0
2017-08-02 12:30:00,30.33,30.38,30.27,30.28,19248.0,30.33,30.38,30.27,30.28,19248.0
2017-08-02 13:00:00,30.28,30.28,30.18,30.23,22789.0,30.28,30.28,30.18,30.23,22789.0
2017-08-02 13:30:00,30.22,30.34,30.21,30.33,18774.0,30.22,30.34,30.21,30.33,18774.0
2017-08-02 14:00:00,30.33,30.39,30.32,30.39,23081.0,30.33,30.39,30.32,30.39,23081.0
2017-08-02 14:30:00,30.42,30.56,30.38,30.51,38075.0,30.42,30.56,30.38,30.51,38075.0
2017-08-02 15:00:00,30.51,30.57,30.47,30.56,50966.0,30.51,30.57,30.47,30.56,50966.0
2017-08-02 15:30:00,30.57,30.58,30.53,30.55,168316.0,30.57,30.58,30.53,30.55,168316.0
2017-08-03 09:30:00,30.5,30.7,29.9,30.1,206941.0,30.5,30.7,29.9,30.1,206941.0
2017-08-03 10:00:00,30.1,30.23,29.52,29.64,160821.0,30.1,30.23,29.52,29.64,160821.0
2017-08-03 10:30:00,29.64,29.79,29.07,29.4,139220.0,29.64,29.79,29.07,29.4,139220.0
2017-08-03 11:00:00,29.43,29.5,29.25,29.45,118566.0,29.43,29.5,29.25,29.45,118566.0
2017-08-03 11:30:00,29.45,29.49,29.39,29.39,69934.0,29.45,29.49,29.39,29.39,69934.0
2017-08-03 12:00:00,29.4,29.53,29.36,29.43,48604.0,29.4,29.53,29.36,29.43,48604.0
2017-08-03 12:30:00,29.43,29.56,29.42,29.53,55089.0,29.43,29.56,29.42,29.53,55089.0
2017-08-03 13:00:00,29.52,29.56,29.35,29.45,84245.0,29.52,29.56,29.35,29.45,84245.0
2017-08-03 13:30:00,29.46,29.52,29.43,29.52,97005.0,29.46,29.52,29.43,29.52,97005.0
2017-08-03 14:00:00,29.52,29.52,29.44,29.47,161077.0,29.52,29.52,29.44,29.47,161077.0
2017-08-03 14:30:00,29.47,29.52,29.42,29.44,105163.0,29.47,29.52,29.42,29.44,105163.0
2017-08-03 15:00:00,29.42,29.47,29.26,29.28,145645.0,29.42,29.47,29.26,29.28,145645.0
2017-08-03 15:30:00,29.28,29.33,29.21,29.26,264041.0,29.28,29.33,29.21,29.26,264041.0
2017-08-04 09:30:00,29.25,29.5,29.06,29.1,99263.0,29.25,29.5,29.06,29.1,99263.0
2017-08-04 10:00:00,29.09,29.13,29.01,29.13,80846.0,29.09,29.13,29.01,29.13,80846.0
2017-08-04 10:30:00,29.12,29.22,29.09,29.18,27598.0,29.12,29.22,29.09,29.18,27598.0
2017-08-04 11:00:00,29.18,29.26,29.1,29.24,28927.0,29.18,29.26,29.1,29.24,28927.0
2017-08-04 11:30:00,29.24,29.31,29.22,29.31,26650.0,29.24,29.31,29.22,29.31,26650.0
2017-08-04 12:00:00,29.32,29.33,29.25,29.28,20636.0,29.32,29.33,29.25,29.28,20636.0
2017-08-04 12:30:00,29.28,29.31,29.24,29.27,15480.0,29.28,29.31,29.24,29.27,15480.0
2017-08-04 13:00:00,29.26,29.31,29.25,29.3,15249.0,29.26,29.31,29.25,29.3,15249.0
2017-08-04 13:30:00,29.31,29.47,29.3,29.47,27482.0,29.31,29.47,29.3,29.47,27482.0
2017-08-04 14:00:00,29.48,29.49,29.37,29.4,34690.0,29.48,29.49,29.37,29.4,34690.0
2017-08-04 14:30:00,29.4,29.52,29.4,29.49,33724.0,29.4,29.52,29.4,29.49,33724.0
2017-08-04 15:00:00,29.49,29.54,29.46,29.5,43277.0,29.49,29.54,29.46,29.5,43277.0
2017-08-04 15:30:00,29.5,29.6,29.47,29.6,143644.0,29.5,29.6,29.47,29.6,143644.0
2017-08-07 09:30:00,29.55,29.67,29.46,29.48,29146.0,29.55,29.67,29.46,29.48,29146.0
2017-08-07 10:00:00,29.49,29.49,29.38,29.39,33161.0,29.49,29.49,29.38,29.39,33161.0
2017-08-07 10:30:00,29.4,29.43,29.3,29.32,32377.0,29.4,29.43,29.3,29.32,32377.0
2017-08-07 11:00:00,29.33,29.48,29.32,29.41,18677.0,29.33,29.48,29.32,29.41,18677.0
2017-08-07 11:30:00,29.41,29.57,29.39,29.51,26307.0,29.41,29.57,29.39,29.51,26307.0
2017-08-07 12:00:00,29.52,29.52,29.44,29.48,20161.0,29.52,29.52,29.44,29.48,20161.0
2017-08-07 12:30:00,29.49,29.5,29.45,29.45,19018.0,29.49,29.5,29.45,29.45,19018.0
2017-08-07 13:00:00,29.46,29.57,29.46,29.55,30306.0,29.46,29.57,29.46,29.55,30306.0
2017-08-07 13:30:00,29.55,29.71,29.48,29.58,137925.0,29.55,29.71,29.48,29.58,137925.0
2017-08-07 14:00:00,29.59,29.63,29.54,29.61,25330.0,29.59,29.63,29.54,29.61,25330.0
2017-08-07 14:30:00,29.61,29.69,29.61,29.64,19826.0,29.61,29.69,29.61,29.64,19826.0
2017-08-07 15:00:00,29.64,29.71,29.6,29.71,32124.0,29.64,29.71,29.6,29.71,32124.0
2017-08-07 15:30:00,29.71,29.73,29.65,29.7,129893.0,29.71,29.73,29.65,29.7,129893.0
2017-08-08 09:30:00,29.68,29.69,29.37,29.45,43540.0,29.68,29.69,29.37,29.45,43540.0
2017-08-08 10:00:00,29.49,29.53,29.38,29.51,21812.0,29.49,29.53,29.38,29.51,21812.0
2017-08-08 10:30:00,29.52,29.53,29.45,29.52,62748.0,29.52,29.53,29.45,29.52,62748.0
2017-08-08 11:00:00,29.52,29.7,29.52,29.67,17400.0,29.52,29.7,29.52,29.67,17400.0
2017-08-08 11:30:00,29.67,29.7,29.57,29.69,34307.0,29.67,29.7,29.57,29.69,34307.0
2017-08-08 12:00:00,29.68,29.69,29.5,29.52,72577.0,29.68,29.69,29.5,29.52,72577.0
2017-08-08 12:30:00,29.51,29.69,29.51,29.61,25093.0,29.51,29.69,29.51,29.61,25093.0
2017-08-08 13:00:00,29.59,29.64,29.57,29.62,7296.0,29.59,29.64,29.57,29.62,7296.0
2017-08-08 13:30:00,29.59,29.69,29.59,29.64,9916.0,29.59,29.69,29.59,29.64,9916.0
2017-08-08 14:00:00,29.65,29.66,29.56,29.6,9425.0,29.65,29.66,29.56,29.6,9425.0
2017-08-08 14:30:00,29.6,29.64,29.56,29.59,11744.0,29.6,29.64,29.56,29.59,11744.0
2017-08-08 15:00:00,29.59,29.61,29.45,29.47,27597.0,29.59,29.61,29.45,29.47,27597.0
2017-08-08 15:30:00,29.47,29.47,29.4,29.42,76688.0,29.47,29.47,29.4,29.42,76688.0
2017-08-09 09:30:00,29.27,29.38,29.02,29.09,25218.0,29.27,29.38,29.02,29.09,25218.0
2017-08-09 10:00:00,29.08,29.12,29.0,29.06,41295.0,29.08,29.12,29.0,29.06,41295.0
2017-08-09 10:30:00,29.07,29.31,29.06,29.2,10641.0,29.07,29.31,29.06,29.2,10641.0
2017-08-09 11:00:00,29.2,29.25,29.13,29.25,11563.0,29.2,29.25,29.13,29.25,11563.0
2017-08-09 11:30:00,29.25,29.37,29.23,29.34,13114.0,29.25,29.37,29.23,29.34,13114.0
2017-08-09 12:00:00,29.34,29.46,29.34,29.46,8717.0,29.34,29.46,29.34,29.46,8717.0
2017-08-09 12:30:00,29.46,29.46,29.35,29.39,10569.0,29.46,29.46,29.35,29.39,10569.0
2017-08-09 13:00:00,29.36,29.44,29.36,29.39,9841.0,29.36,29.44,29.36,29.39,9841.0
2017-08-09 13:30:00,29.44,29.46,29.39,29.46,13908.0,29.44,29.46,29.39,29.46,13908.0
2017-08-09 14:00:00,29.46,29.49,29.37,29.47,46097.0,29.46,29.49,29.37,29.47,46097.0
2017-08-09 14:30:00,29.47,29.48,29.34,29.36,17552.0,29.47,29.48,29.34,29.36,17552.0
2017-08-09 15:00:00,29.36,29.47,29.34,29.47,34439.0,29.36,29.47,29.34,29.47,34439.0
2017-08-09 15:30:00,29.47,29.51,29.44,29.5,124943.0,29.47,29.51,29.44,29.5,124943.0
2017-08-10 09:30:00,29.45,29.56,29.24,29.42,64534.0,29.45,29.56,29.24,29.42,64534.0
2017-08-10 10:00:00,29.41,29.44,29.26,29.34,81310.0,29.41,29.44,29.26,29.34,81310.0
2017-08-10 10:30:00,29.34,29.35,29.3,29.34,14325.0,29.34,29.35,29.3,29.34,14325.0
2017-08-10 11:00:00,29.34,29.37,29.32,29.37,23346.0,29.34,29.37,29.32,29.37,23346.0
2017-08-10 11:30:00,29.39,29.39,29.12,29.15,32914.0,29.39,29.39,29.12,29.15,32914.0
2017-08-10 12:00:00,29.13,29.26,29.05,29.11,40587.0,29.13,29.26,29.05,29.11,40587.0
2017-08-10 12:30:00,29.15,29.18,28.84,28.89,53737.0,29.15,29.18,28.84,28.89,53737.0
2017-08-10 13:00:00,28.9,29.01,28.88,28.96,36961.0,28.9,29.01,28.88,28.96,36961.0
2017-08-10 13:30:00,28.95,28.95,28.89,28.9,20514.0,28.95,28.95,28.89,28.9,20514.0
2017-08-10 14:00:00,28.93,28.97,28.86,28.93,18574.0,28.93,28.97,28.86,28.93,18574.0
2017-08-10 14:30:00,28.95,28.99,28.91,28.95,20578.0,28.95,28.99,28.91,28.95,20578.0
2017-08-10 15:00:00,28.96,28.98,28.91,28.95,57633.0,28.96,28.98,28.91,28.95,57633.0
2017-08-10 15:30:00,28.94,28.95,28.74,28.77,203349.0,28.94,28.95,28.74,28.77,203349.0
2017-08-11 09:30:00,28.64,28.86,28.61,28.72,75215.0,28.64,28.86,28.61,28.72,75215.0
2017-08-11 10:00:00,28.72,28.82,28.67,28.8,67322.0,28.72,28.82,28.67,28.8,67322.0
2017-08-11 10:30:00,28.84,29.12,28.82,29.08,24606.0,28.84,29.12,28.82,29.08,24606.0
2017-08-11 11:00:00,29.07,29.07,28.82,28.92,35927.0,29.07,29.07,28.82,28.92,35927.0
2017-08-11 11:30:00,28.88,29.01,28.88,28.94,47202.0,28.88,29.01,28.88,28.94,47202.0
2017-08-11 12:00:00,28.94,29.0,28.91,28.97,36099.0,28.94,29.0,28.91,28.97,36099.0
2017-08-11 12:30:00,28.97,29.02,28.91,29.02,25653.0,28.97,29.02,28.91,29.02,25653.0
2017-08-11 13:00:00,29.02,29.12,29.02,29.11,13374.0,29.02,29.12,29.02,29.11,13374.0
2017-08-11 13:30:00,29.12,29.3,29.12,29.26,24934.0,29.12,29.3,29.12,29.26,24934.0
2017-08-11 14:00:00,29.26,29.29,29.24,29.27,23124.0,29.26,29.29,29.24,29.27,23124.0
2017-08-11 14:30:00,29.27,29.31,29.25,29.3,31712.0,29.27,29.31,29.25,29.3,31712.0
2017-08-11 15:00:00,29.3,29.37,29.29,29.36,32253.0,29.3,29.37,29.29,29.36,32253.0
2017-08-11 15:30:00,29.37,29.37,29.28,29.3,80758.0,29.37,29.37,29.28,29.3,80758.0
2017-08-14 09:30:00,29.52,29.68,29.52,29.64,13365.0,29.52,29.68,29.52,29.64,13365.0
2017-08-14 10:00:00,29.67,29.77,29.66,29.75,48055.0,29.67,29.77,29.66,29.75,48055.0
2017-08-14 10:30:00,29.75,29.83,29.67,29.67,79437.0,29.75,29.83,29.67,29.67,79437.0
2017-08-14 11:00:00,29.68,29.75,29.62,29.62,20233.0,29.68,29.75,29.62,29.62,20233.0
2017-08-14 11:30:00,29.64,29.64,29.57,29.63,14041.0,29.64,29.64,29.57,29.63,14041.0
2017-08-14 12:00:00,29.62,29.65,29.58,29.64,12325.0,29.62,29.65,29.58,29.64,12325.0
2017-08-14 12:30:00,29.62,29.64,29.58,29.6,18005.0,29.62,29.64,29.58,29.6,18005.0
2017-08-14 13:00:00,29.61,29.63,29.58,29.59,12778.0,29.61,29.63,29.58,29.59,12778.0
2017-08-14 13:30:00,29.59,29.68,29.57,29.62,16695.0,29.59,29.68,29.57,29.62,16695.0
2017-08-14 14:00:00,29.63,29.67,29.61,29.63,15243.0,29.63,29.67,29.61,29.63,15243.0
2017-08-14 14:30:00,29.64,29.66,29.6,29.64,18714.0,29.64,29.66,29.6,29.64,18714.0
2017-08-14 15:00:00,29.64,29.69,29.63,29.66,21926.0,29.64,29.69,29.63,29.66,21926.0
2017-08-14 15:30:00,29.66,29.71,29.56,29.68,242581.0,29.66,29.71,29.56,29.68,242581.0
2017-08-15 09:30:00,29.77,29.81,29.62,29.81,54093.0,29.77,29.81,29.62,29.81,54093.0
2017-08-15 10:00:00,29.81,29.84,29.7,29.83,61920.0,29.81,29.84,29.7,29.83,61920.0
2017-08-15 10:30:00,29.83,29.83,29.7,29.78,35689.0,29.83,29.83,29.7,29.78,35689.0
2017-08-15 11:00:00,29.77,29.78,29.61,29.63,25126.0,29.77,29.78,29.61,29.63,25126.0
2017-08-15 11:30:00,29.63,29.7,29.62,29.64,10831.0,29.63,29.7,29.62,29.64,10831.0
2017-08-15 12:00:00,29.65,29.73,29.64,29.69,13370.0,29.65,29.73,29.64,29.69,13370.0
2017-08-15 12:30:00,29.68,29.79,29.67,29.68,16894.0,29.68,29.79,29.67,29.68,16894.0
2017-08-15 13:00:00,29.68,29.7,29.63,29.67,13552.0,29.68,29.7,29.63,29.67,13552.0
2017-08-15 13:30:00,29.68,29.7,29.53,29.61,273287.0,29.68,29.7,29.53,29.61,273287.0
2017-08-15 14:00:00,29.6,29.79,29.51,29.71,113667.0,29.6,29.79,29.51,29.71,113667.0
2017-08-15 14:30:00,29.74,29.78,29.68,29.77,50579.0,29.74,29.78,29.68,29.77,50579.0
2017-08-15 15:00:00,29.77,29.8,29.64,29.71,62649.0,29.77,29.8,29.64,29.71,62649.0
2017-08-15 15:30:00,29.69,29.73,29.54,29.59,286335.0,29.69,29.73,29.54,29.59,286335.0
2017-08-16 09:30:00,29.71,29.71,29.54,29.54,15108.0,29.71,29.71,29.54,29.54,15108.0
2017-08-16 10:00:00,29.55,29.56,29.46,29.48,18938.0,29.55,29.56,29.46,29.48,18938.0
2017-08-16 10:30:00,29.47,29.6,29.4,29.6,15022.0,29.47,29.6,29.4,29.6,15022.0
2017-08-16 11:00:00,29.59,29.62,29.55,29.6,13762.0,29.59,29.62,29.55,29.6,13762.0
2017-08-16 11:30:00,29.6,29.64,29.58,29.58,11802.0,29.6,29.64,29.58,29.58,11802.0
2017-08-16 12:00:00,29.58,29.64,29.58,29.61,15021.0,29.58,29.64,29.58,29.61,15021.0
2017-08-16 12:30:00,29.6,29.62,29.57,29.6,7229.0,29.6,29.62,29.57,29.6,7229.0
2017-08-16 13:00:00,29.6,29.62,29.56,29.57,7805.0,29.6,29.62,29.56,29.57,7805.0
2017-08-16 13:30:00,29.57,29.57,29.48,29.49,20235.0,29.57,29.57,29.48,29.49,20235.0
2017-08-16 14:00:00,29.48,29.5,29.28,29.3,38119.0,29.48,29.5,29.28,29.3,38119.0
2017-08-16 14:30:00,29.29,29.34,29.21,29.31,27081.0,29.29,29.34,29.21,29.31,27081.0
2017-08-16 15:00:00,29.3,29.32,29.19,29.23,29489.0,29.3,29.32,29.19,29.23,29489.0
2017-08-16 15:30:00,29.23,29.29,29.18,29.23,75169.0,29.23,29.29,29.18,29.23,75169.0
2017-08-17 09:30:00,30.45,31.18,30.23,30.88,164135.0,30.45,31.18,30.23,30.88,164135.0
2017-08-17 10:00:00,30.86,31.17,30.83,30.98,120122.0,30.86,31.17,30.83,30.98,120122.0
2017-08-17 10:30:00,31.0,31.28,30.99,31.12,135949.0,31.0,31.28,30.99,31.12,135949.0
2017-08-17 11:00:00,31.13,31.17,30.75,30.77,88630.0,31.13,31.17,30.75,30.77,88630.0
2017-08-17 11:30:00,30.77,30.91,30.73,30.75,60901.0,30.77,30.91,30.73,30.75,60901.0
2017-08-17 12:00:00,30.74,30.97,30.7,30.93,68716.0,30.74,30.97,30.7,30.93,68716.0
2017-08-17 12:30:00,30.91,30.91,30.7,30.7,78673.0,30.91,30.91,30.7,30.7,78673.0
2017-08-17 13:00:00,30.71,30.76,30.44,30.69,75568.0,30.71,30.76,30.44,30.69,75568.0
2017-08-17 13:30:00,30.69,30.81,30.31,30.56,85088.0,30.69,30.81,30.31,30.56,85088.0
2017-08-17 14:00:00,30.57,30.72,30.54,30.59,104108.0,30.57,30.72,30.54,30.59,104108.0
2017-08-17 14:30:00,30.57,30.63,30.55,30.56,53670.0,30.57,30.63,30.55,30.56,53670.0
2017-08-17 15:00:00,30.55,30.62,30.5,30.56,88704.0,30.55,30.62,30.5,30.56,88704.0
2017-08-17 15:30:00,30.56,30.56,30.25,30.33,267920.0,30.56,30.56,30.25,30.33,267920.0
2017-08-18 09:30:00,30.09,30.09,29.71,29.95,82593.0,30.09,30.09,29.71,29.95,82593.0
2017-08-18 10:00:00,29.94,29.97,29.81,29.89,67441.0,29.94,29.97,29.81,29.89,67441.0
2017-08-18 10:30:00,29.9,29.98,29.86,29.93,28833.0,29.9,29.98,29.86,29.93,28833.0
2017-08-18 11:00:00,29.94,29.98,29.77,29.89,34533.0,29.94,29.98,29.77,29.89,34533.0
2017-08-18 11:30:00,29.88,29.92,29.78,29.82,21824.0,29.88,29.92,29.78,29.82,21824.0
2017-08-18 12:00:00,29.82,29.92,29.7,29.76,154072.0,29.82,29.92,29.7,29.76,154072.0
2017-08-18 12:30:00,29.77,29.92,29.75,29.9,47331.0,29.77,29.92,29.75,29.9,47331.0
2017-08-18 13:00:00,29.91,30.19,29.91,30.03,107234.0,29.91,30.19,29.91,30.03,107234.0
2017-08-18 13:30:00,30.02,30.02,29.76,29.76,17399.0,30.02,30.02,29.76,29.76,17399.0
2017-08-18 14:00:00,29.77,30.33,29.77,30.11,128614.0,29.77,30.33,29.77,30.11,128614.0
2017-08-18 14:30:00,30.11,30.11,29.81,29.83,40615.0,30.11,30.11,29.81,29.83,40615.0
2017-08-18 15:00:00,29.83,30.21,29.81,30.05,167761.0,29.83,30.21,29.81,30.05,167761.0
2017-08-18 15:30:00,30.05,30.14,30.0,30.1,202143.0,30.05,30.14,30.0,30.1,202143.0
2017-08-21 09:30:00,30.09,30.13,29.85,29.87,19625.0,30.09,30.13,29.85,29.87,19625.0
2017-08-21 10:00:00,29.88,29.88,29.55,29.59,44335.0,29.88,29.88,29.55,29.59,44335.0
2017-08-21 10:30:00,29.57,29.67,29.54,29.67,55409.0,29.57,29.67,29.54,29.67,55409.0
2017-08-21 11:00:00,29.68,29.71,29.44,29.49,68585.0,29.68,29.71,29.44,29.49,68585.0
2017-08-21 11:30:00,29.49,29.52,29.43,29.44,31967.0,29.49,29.52,29.43,29.44,31967.0
2017-08-21 12:00:00,29.45,29.49,29.42,29.48,31692.0,29.45,29.49,29.42,29.48,31692.0
2017-08-21 12:30:00,29.48,29.61,29.46,29.6,75911.0,29.48,29.61,29.46,29.6,75911.0
2017-08-21 13:00:00,29.59,29.61,29.51,29.54,18518.0,29.59,29.61,29.51,29.54,18518.0
2017-08-21 13:30:00,29.51,29.55,29.49,29.49,19356.0,29.51,29.55,29.49,29.49,19356.0
2017-08-21 14:00:00,29.5,29.57,29.48,29.52,26978.0,29.5,29.57,29.48,29.52,26978.0
2017-08-21 14:30:00,29.52,29.58,29.52,29.55,20707.0,29.52,29.58,29.52,29.55,20707.0
2017-08-21 15:00:00,29.55,29.68,29.5,29.66,48160.0,29.55,29.68,29.5,29.66,48160.0
2017-08-21 15:30:00,29.67,29.71,29.65,29.66,88873.0,29.67,29.71,29.65,29.66,88873.0
2017-08-22 09:30:00,29.68,29.94,29.68,29.87,22178.0,29.68,29.94,29.68,29.87,22178.0
2017-08-22 10:00:00,29.86,30.0,29.82,29.89,42817.0,29.86,30.0,29.82,29.89,42817.0
2017-08-22 10:30:00,29.91,29.92,29.86,29.89,18302.0,29.91,29.92,29.86,29.89,18302.0
2017-08-22 11:00:00,29.91,29.96,29.87,29.89,17841.0,29.91,29.96,29.87,29.89,17841.0
2017-08-22 11:30:00,29.9,29.98,29.9,29.95,13052.0,29.9,29.98,29.9,29.95,13052.0
2017-08-22 12:00:00,29.95,29.97,29.87,29.87,13331.0,29.95,29.97,29.87,29.87,13331.0
2017-08-22 12:30:00,29.87,29.87,29.78,29.83,8489.0,29.87,29.87,29.78,29.83,8489.0
2017-08-22 13:00:00,29.83,29.91,29.8,29.81,18569.0,29.83,29.91,29.8,29.81,18569.0
2017-08-22 13:30:00,29.82,29.85,29.72,29.72,16801.0,29.82,29.85,29.72,29.72,16801.0
2017-08-22 14:00:00,29.73,29.75,29.7,29.74,21987.0,29.73,29.75,29.7,29.74,21987.0
2017-08-22 14:30:00,29.74,29.83,29.72,29.83,24788.0,29.74,29.83,29.72,29.83,24788.0
2017-08-22 15:00:00,29.83,29.85,29.78,29.8,11587.0,29.83,29.85,29.78,29.8,11587.0
2017-08-22 15:30:00,29.8,29.88,29.79,29.83,72168.0,29.8,29.88,29.79,29.83,72168.0
2017-08-23 09:30:00,29.53,29.82,29.53,29.6,15116.0,29.53,29.82,29.53,29.6,15116.0
2017-08-23 10:00:00,29.59,29.59,29.42,29.45,29476.0,29.59,29.59,29.42,29.45,29476.0
2017-08-23 10:30:00,29.46,29.52,29.42,29.48,46164.0,29.46,29.52,29.42,29.48,46164.0
2017-08-23 11:00:00,29.49,29.53,29.41,29.53,26644.0,29.49,29.53,29.41,29.53,26644.0
2017-08-23 11:30:00,29.53,29.53,29.49,29.5,31398.0,29.53,29.53,29.49,29.5,31398.0
2017-08-23 12:00:00,29.51,29.54,29.49,29.52,25115.0,29.51,29.54,29.49,29.52,25115.0
2017-08-23 12:30:00,29.52,29.61,29.5,29.61,21048.0,29.52,29.61,29.5,29.61,21048.0
2017-08-23 13:00:00,29.61,29.66,29.51,29.51,17565.0,29.61,29.66,29.51,29.51,17565.0
2017-08-23 13:30:00,29.51,29.52,29.45,29.52,26970.0,29.51,29.52,29.45,29.52,26970.0
2017-08-23 14:00:00,29.52,29.59,29.47,29.56,25433.0,29.52,29.59,29.47,29.56,25433.0
2017-08-23 14:30:00,29.57,29.62,29.57,29.6,16581.0,29.57,29.62,29.57,29.6,16581.0
2017-08-23 15:00:00,29.6,29.62,29.56,29.56,21198.0,29.6,29.62,29.56,29.56,21198.0
2017-08-23 15:30:00,29.56,29.56,29.5,29.5,100891.0,29.56,29.56,29.5,29.5,100891.0
2017-08-24 09:30:00,29.6,29.6,29.43,29.5,24982.0,29.6,29.6,29.43,29.5,24982.0
2017-08-24 10:00:00,29.52,29.77,29.52,29.69,11631.0,29.52,29.77,29.52,29.69,11631.0
2017-08-24 10:30:00,29.71,29.76,29.53,29.6,13875.0,29.71,29.76,29.53,29.6,13875.0
2017-08-24 11:00:00,29.58,29.68,29.54,29.6,12978.0,29.58,29.68,29.54,29.6,12978.0
2017-08-24 11:30:00,29.6,29.65,29.58,29.63,11016.0,29.6,29.65,29.58,29.63,11016.0
2017-08-24 12:00:00,29.63,29.68,29.62,29.62,9545.0,29.63,29.68,29.62,29.62,9545.0
2017-08-24 12:30:00,29.61,29.63,29.57,29.6,26289.0,29.61,29.63,29.57,29.6,26289.0
2017-08-24 13:00:00,29.59,29.61,29.52,29.53,14983.0,29.59,29.61,29.52,29.53,14983.0
2017-08-24 13:30:00,29.53,29.55,29.43,29.48,20887.0,29.53,29.55,29.43,29.48,20887.0
2017-08-24 14:00:00,29.46,29.53,29.34,29.48,64843.0,29.46,29.53,29.34,29.48,64843.0
2017-08-24 14:30:00,29.48,29.48,29.38,29.41,61575.0,29.48,29.48,29.38,29.41,61575.0
2017-08-24 15:00:00,29.41,29.42,29.27,29.28,114344.0,29.41,29.42,29.27,29.28,114344.0
2017-08-24 15:30:00,29.29,29.3,29.14,29.17,133123.0,29.29,29.3,29.14,29.17,133123.0
2017-08-25 09:30:00,29.28,29.45,29.24,29.24,10171.0,29.28,29.45,29.24,29.24,10171.0
2017-08-25 10:00:00,29.3,29.34,29.15,29.2,25138.0,29.3,29.34,29.15,29.2,25138.0
2017-08-25 10:30:00,29.2,29.24,29.15,29.2,21789.0,29.2,29.24,29.15,29.2,21789.0
2017-08-25 11:00:00,29.2,29.2,29.14,29.19,44824.0,29.2,29.2,29.14,29.19,44824.0
2017-08-25 11:30:00,29.18,29.19,29.09,29.14,62594.0,29.18,29.19,29.09,29.14,62594.0
2017-08-25 12:00:00,29.14,29.16,29.13,29.15,32990.0,29.14,29.16,29.13,29.15,32990.0
2017-08-25 12:30:00,29.15,29.16,29.13,29.15,12798.0,29.15,29.16,29.13,29.15,12798.0
2017-08-25 13:00:00,29.14,29.2,29.1,29.15,37224.0,29.14,29.2,29.1,29.15,37224.0
2017-08-25 13:30:00,29.14,29.16,29.11,29.14,23647.0,29.14,29.16,29.11,29.14,23647.0
2017-08-25 14:00:00,29.13,29.16,29.1,29.11,20621.0,29.13,29.16,29.1,29.11,20621.0
2017-08-25 14:30:00,29.12,29.13,29.11,29.12,22866.0,29.12,29.13,29.11,29.12,22866.0
2017-08-25 15:00:00,29.12,29.13,29.07,29.07,46176.0,29.12,29.13,29.07,29.07,46176.0
2017-08-25 15:30:00,29.07,29.19,29.06,29.14,137531.0,29.07,29.19,29.06,29.14,137531.0
2017-08-28 09:30:00,29.2,29.38,29.14,29.23,32601.0,29.2,29.38,29.14,29.23,32601.0
2017-08-28 10:00:00,29.23,29.25,29.2,29.23,28948.0,29.23,29.25,29.2,29.23,28948.0
2017-08-28 10:30:00,29.22,29.28,29.16,29.25,72335.0,29.22,29.28,29.16,29.25,72335.0
2017-08-28 11:00:00,29.24,29.32,29.19,29.21,27954.0,29.24,29.32,29.19,29.21,27954.0
2017-08-28 11:30:00,29.21,29.31,29.21,29.3,10458.0,29.21,29.31,29.21,29.3,10458.0
2017-08-28 12:00:00,29.32,29.37,29.24,29.34,52338.0,29.32,29.37,29.24,29.34,52338.0
2017-08-28 12:30:00,29.33,29.35,29.24,29.28,23054.0,29.33,29.35,29.24,29.28,23054.0
2017-08-28 13:00:00,29.29,29.29,29.2,29.26,36654.0,29.29,29.29,29.2,29.26,36654.0
2017-08-28 13:30:00,29.26,29.33,29.19,29.23,31773.0,29.26,29.33,29.19,29.23,31773.0
2017-08-28 14:00:00,29.23,29.33,29.2,29.33,31728.0,29.23,29.33,29.2,29.33,31728.0
2017-08-28 14:30:00,29.33,29.36,29.28,29.34,18693.0,29.33,29.36,29.28,29.34,18693.0
2017-08-28 15:00:00,29.34,29.36,29.29,29.32,25344.0,29.34,29.36,29.29,29.32,25344.0
2017-08-28 15:30:00,29.32,29.33,29.27,29.32,102689.0,29.32,29.33,29.27,29.32,102689.0
2017-08-29 09:30:00,29.13,29.26,29.03,29.04,63146.0,29.13,29.26,29.03,29.04,63146.0
2017-08-29 10:00:00,29.05,29.06,28.91,28.96,35910.0,29.05,29.06,28.91,28.96,35910.0
2017-08-29 10:30:00,28.95,29.05,28.94,28.99,43236.0,28.95,29.05,28.94,28.99,43236.0
2017-08-29 11:00:00,28.99,28.99,28.91,28.92,70508.0,28.99,28.99,28.91,28.92,70508.0
2017-08-29 11:30:00,28.92,29.0,28.9,28.9,35049.0,28.92,29.0,28.9,28.9,35049.0
2017-08-29 12:00:00,28.93,28.93,28.84,28.88,17554.0,28.93,28.93,28.84,28.88,17554.0
2017-08-29 12:30:00,28.88,28.93,28.86,28.89,22091.0,28.88,28.93,28.86,28.89,22091.0
2017-08-29 13:00:00,28.91,28.91,28.74,28.74,44097.0,28.91,28.91,28.74,28.74,44097.0
2017-08-29 13:30:00,28.74,28.74,28.58,28.61,33676.0,28.74,28.74,28.58,28.61,33676.0
2017-08-29 14:00:00,28.62,28.63,28.44,28.45,54148.0,28.62,28.63,28.44,28.45,54148.0
2017-08-29 14:30:00,28.44,28.51,28.43,28.44,52251.0,28.44,28.51,28.43,28.44,52251.0
2017-08-29 15:00:00,28.44,28.45,28.36,28.36,63639.0,28.44,28.45,28.36,28.36,63639.0
2017-08-29 15:30:00,28.37,28.4,28.25,28.26,259435.0,28.37,28.4,28.25,28.26,259435.0
2017-08-30 09:30:00,27.82,28.48,27.79,28.48,159023.0,27.82,28.48,27.79,28.48,159023.0
2017-08-30 10:00:00,28.46,28.48,28.28,28.32,102509.0,28.46,28.48,28.28,28.32,102509.0
2017-08-30 10:30:00,28.32,28.65,28.3,28.65,43621.0,28.32,28.65,28.3,28.65,43621.0
2017-08-30 11:00:00,28.61,28.86,28.61,28.84,54057.0,28.61,28.86,28.61,28.84,54057.0
2017-08-30 11:30:00,28.85,29.03,28.81,29.03,98277.0,28.85,29.03,28.81,29.03,98277.0
2017-08-30 12:00:00,29.01,29.17,29.01,29.17,47566.0,29.01,29.17,29.01,29.17,47566.0
2017-08-30 12:30:00,29.17,29.28,29.16,29.27,52932.0,29.17,29.28,29.16,29.27,52932.0
2017-08-30 13:00:00,29.27,29.44,29.27,29.43,51633.0,29.27,29.44,29.27,29.43,51633.0
2017-08-30 13:30:00,29.42,29.69,29.41,29.62,101856.0,29.42,29.69,29.41,29.62,101856.0
2017-08-30 14:00:00,29.63,29.63,29.3,29.43,75398.0,29.63,29.63,29.3,29.43,75398.0
2017-08-30 14:30:00,29.41,29.53,29.39,29.46,55829.0,29.41,29.53,29.39,29.46,55829.0
2017-08-30 15:00:00,29.44,29.51,29.39,29.44,49884.0,29.44,29.51,29.39,29.44,49884.0
2017-08-30 15:30:00,29.43,29.52,29.36,29.51,249902.0,29.43,29.52,29.36,29.51,249902.0
2017-08-31 09:30:00,29.65,29.82,29.56,29.81,49135.0,29.65,29.82,29.56,29.81,49135.0
2017-08-31 10:00:00,29.81,30.05,29.78,30.0,154287.0,29.81,30.05,29.78,30.0,154287.0
2017-08-31 10:30:00,30.01,30.08,29.94,30.01,52239.0,30.01,30.08,29.94,30.01,52239.0
2017-08-31 11:00:00,30.03,30.07,29.99,30.03,34528.0,30.03,30.07,29.99,30.03,34528.0
2017-08-31 11:30:00,30.03,30.09,29.95,30.0,41116.0,30.03,30.09,29.95,30.0,41116.0
2017-08-31 12:00:00,30.01,30.07,30.0,30.02,11318.0,30.01,30.07,30.0,30.02,11318.0
2017-08-31 12:30:00,30.02,30.04,30.0,30.03,13790.0,30.02,30.04,30.0,30.03,13790.0
2017-08-31 13:00:00,30.03,30.04,29.93,29.97,13922.0,30.03,30.04,29.93,29.97,13922.0
2017-08-31 13:30:00,29.97,30.02,29.97,30.01,19787.0,29.97,30.02,29.97,30.01,19787.0
2017-08-31 14:00:00,30.01,30.07,30.0,30.07,28387.0,30.01,30.07,30.0,30.07,28387.0
2017-08-31 14:30:00,30.07,30.25,30.07,30.24,50555.0,30.07,30.25,30.07,30.24,50555.0
2017-08-31 15:00:00,30.24,30.24,30.15,30.19,45182.0,30.24,30.24,30.15,30.19,45182.0
2017-08-31 15:30:00,30.19,30.28,30.18,30.23,174599.0,30.19,30.28,30.18,30.23,174599.0
2017-09-01 09:30:00,30.3,30.59,30.11,30.32,27595.0,30.3,30.59,30.11,30.32,27595.0
2017-09-01 10:00:00,30.3,30.31,30.14,30.14,10503.0,30.3,30.31,30.14,30.14,10503.0
2017-09-01 10:30:00,30.15,30.15,30.06,30.07,11501.0,30.15,30.15,30.06,30.07,11501.0
2017-09-01 11:00:00,30.07,30.17,30.05,30.16,18383.0,30.07,30.17,30.05,30.16,18383.0
2017-09-01 11:30:00,30.16,30.36,30.15,30.32,108465.0,30.16,30.36,30.15,30.32,108465.0
2017-09-01 12:00:00,30.3,30.31,30.23,30.25,20430.0,30.3,30.31,30.23,30.25,20430.0
2017-09-01 12:30:00,30.25,30.27,30.19,30.24,14505.0,30.25,30.27,30.19,30.24,14505.0
2017-09-01 13:00:00,30.24,30.35,30.23,30.31,13870.0,30.24,30.35,30.23,30.31,13870.0
2017-09-01 13:30:00,30.3,30.31,30.27,30.27,16976.0,30.3,30.31,30.27,30.27,16976.0
2017-09-01 14:00:00,30.26,30.29,30.18,30.19,13053.0,30.26,30.29,30.18,30.19,13053.0
2017-09-01 14:30:00,30.21,30.21,30.13,30.13,13355.0,30.21,30.21,30.13,30.13,13355.0
2017-09-01 15:00:00,30.12,30.26,30.09,30.25,20737.0,30.12,30.26,30.09,30.25,20737.0
2017-09-01 15:30:00,30.25,30.38,30.24,30.32,86344.0,30.25,30.38,30.24,30.32,86344.0
2017-09-05 09:30:00,30.19,30.42,30.18,30.42,12865.0,30.19,30.42,30.18,30.42,12865.0
2017-09-05 10:00:00,30.38,30.43,30.23,30.29,63283.0,30.38,30.43,30.23,30.29,63283.0
2017-09-05 10:30:00,30.27,30.35,30.25,30.34,22571.0,30.27,30.35,30.25,30.34,22571.0
2017-09-05 11:00:00,30.32,30.32,30.22,30.25,30190.0,30.32,30.32,30.22,30.25,30190.0
2017-09-05 11:30:00,30.25,30.31,30.25,30.3,14524.0,30.25,30.31,30.25,30.3,14524.0
2017-09-05 12:00:00,30.3,30.31,30.06,30.08,37050.0,30.3,30.31,30.06,30.08,37050.0
2017-09-05 12:30:00,30.07,30.08,29.93,30.0,40546.0,30.07,30.08,29.93,30.0,40546.0
2017-09-05 13:00:00,30.0,30.05,29.96,30.03,22492.0,30.0,30.05,29.96,30.03,22492.0
2017-09-05 13:30:00,30.02,30.1,29.99,30.05,43570.0,30.02,30.1,29.99,30.05,43570.0
2017-09-05 14:00:00,30.03,30.23,30.03,30.23,12857.0,30.03,30.23,30.03,30.23,12857.0
2017-09-05 14:30:00,30.23,30.32,30.22,30.26,17374.0,30.23,30.32,30.22,30.26,17374.0
2017-09-05 15:00:00,30.27,30.35,30.26,30.34,26366.0,30.27,30.35,30.26,30.34,26366.0
2017-09-05 15:30:00,30.34,30.39,30.3,30.37,94961.0,30.34,30.39,30.3,30.37,94961.0
2017-09-06 09:30:00,30.41,30.41,29.88,30.0,204522.0,30.41,30.41,29.88,30.0,204522.0
2017-09-06 10:00:00,29.99,30.14,29.99,30.09,13131.0,29.99,30.14,29.99,30.09,13131.0
2017-09-06 10:30:00,30.11,30.11,30.0,30.05,10686.0,30.11,30.11,30.0,30.05,10686.0
2017-09-06 11:00:00,30.05,30.06,30.0,30.04,14731.0,30.05,30.06,30.0,30.04,14731.0
2017-09-06 11:30:00,30.06,30.1,30.0,30.04,13584.0,30.06,30.1,30.0,30.04,13584.0
2017-09-06 12:00:00,30.05,30.08,30.01,30.05,10710.0,30.05,30.08,30.01,30.05,10710.0
2017-09-06 12:30:00,30.05,30.08,30.04,30.08,7005.0,30.05,30.08,30.04,30.08,7005.0
2017-09-06 13:00:00,30.07,30.13,29.96,29.98,150782.0,30.07,30.13,29.96,29.98,150782.0
2017-09-06 13:30:00,29.98,30.01,29.95,30.0,18928.0,29.98,30.01,29.95,30.0,18928.0
2017-09-06 14:00:00,30.0,30.02,29.98,30.0,52820.0,30.0,30.02,29.98,30.0,52820.0
2017-09-06 14:30:00,30.0,30.01,29.98,30.0,42479.0,30.0,30.01,29.98,30.0,42479.0
2017-09-06 15:00:00,30.01,30.04,29.97,30.04,51236.0,30.01,30.04,29.97,30.04,51236.0
2017-09-06 15:30:00,30.03,30.06,29.97,30.03,98919.0,30.03,30.06,29.97,30.03,98919.0
2017-09-07 09:30:00,30.27,30.27,30.07,30.08,18050.0,30.27,30.27,30.07,30.08,18050.0
2017-09-07 10:00:00,30.1,30.1,30.0,30.09,14703.0,30.1,30.1,30.0,30.09,14703.0
2017-09-07 10:30:00,30.08,30.18,30.07,30.07,13042.0,30.08,30.18,30.07,30.07,13042.0
2017-09-07 11:00:00,30.07,30.09,30.0,30.02,18458.0,30.07,30.09,30.0,30.02,18458.0
2017-09-07 11:30:00,30.02,30.1,30.01,30.1,44049.0,30.02,30.1,30.01,30.1,44049.0
2017-09-07 12:00:00,30.08,30.14,30.04,30.13,11545.0,30.08,30.14,30.04,30.13,11545.0
2017-09-07 12:30:00,30.12,30.25,30.11,30.24,15737.0,30.12,30.25,30.11,30.24,15737.0
2017-09-07 13:00:00,30.25,30.25,30.19,30.21,16066.0,30.25,30.25,30.19,30.21,16066.0
2017-09-07 13:30:00,30.2,30.23,30.19,30.2,9528.0,30.2,30.23,30.19,30.2,9528.0
2017-09-07 14:00:00,30.2,30.21,30.14,30.15,10543.0,30.2,30.21,30.14,30.15,10543.0
2017-09-07 14:30:00,30.15,30.18,30.11,30.13,14136.0,30.15,30.18,30.11,30.13,14136.0
2017-09-07 15:00:00,30.13,30.13,30.1,30.12,13604.0,30.13,30.13,30.1,30.12,13604.0
2017-09-07 15:30:00,30.12,30.13,30.07,30.13,69918.0,30.12,30.13,30.07,30.13,69918.0
2017-09-08 09:30:00,30.13,30.16,30.04,30.11,48576.0,30.13,30.16,30.04,30.11,48576.0
2017-09-08 10:00:00,30.09,30.12,30.05,30.1,26178.0,30.09,30.12,30.05,30.1,26178.0
2017-09-08 10:30:00,30.09,30.38,30.05,30.35,74601.0,30.09,30.38,30.05,30.35,74601.0
2017-09-08 11:00:00,30.36,30.43,30.32,30.38,21534.0,30.36,30.43,30.32,30.38,21534.0
2017-09-08 11:30:00,30.39,30.46,30.39,30.45,22334.0,30.39,30.46,30.39,30.45,22334.0
2017-09-08 12:00:00,30.45,30.51,30.44,30.45,22833.0,30.45,30.51,30.44,30.45,22833.0
2017-09-08 12:30:00,30.45,30.55,30.44,30.52,21122.0,30.45,30.55,30.44,30.52,21122.0
2017-09-08 13:00:00,30.52,30.53,30.44,30.45,16982.0,30.52,30.53,30.44,30.45,16982.0
2017-09-08 13:30:00,30.45,30.46,30.39,30.41,16818.0,30.45,30.46,30.39,30.41,16818.0
2017-09-08 14:00:00,30.42,30.42,30.34,30.34,26180.0,30.42,30.42,30.34,30.34,26180.0
2017-09-08 14:30:00,30.33,30.39,30.31,30.39,15468.0,30.33,30.39,30.31,30.39,15468.0
2017-09-08 15:00:00,30.38,30.43,30.37,30.4,29569.0,30.38,30.43,30.37,30.4,29569.0
2017-09-08 15:30:00,30.4,30.4,30.32,30.39,110195.0,30.4,30.4,30.32,30.39,110195.0
2017-09-11 09:30:00,30.65,30.9,30.42,30.87,11780.0,30.65,30.9,30.42,30.87,11780.0
2017-09-11 10:00:00,30.9,30.97,30.86,30.89,21741.0,30.9,30.97,30.86,30.89,21741.0
2017-09-11 10:30:00,30.9,30.93,30.77,30.79,17947.0,30.9,30.93,30.77,30.79,17947.0
2017-09-11 11:00:00,30.77,30.89,30.77,30.84,31022.0,30.77,30.89,30.77,30.84,31022.0
2017-09-11 11:30:00,30.85,30.91,30.84,30.86,18839.0,30.85,30.91,30.84,30.86,18839.0
2017-09-11 12:00:00,30.87,30.87,30.69,30.72,28402.0,30.87,30.87,30.69,30.72,28402.0
2017-09-11 12:30:00,30.73,30.78,30.68,30.76,34501.0,30.73,30.78,30.68,30.76,34501.0
2017-09-11 13:00:00,30.76,30.78,30.7,30.74,18970.0,30.76,30.78,30.7,30.74,18970.0
2017-09-11 13:30:00,30.75,30.8,30.64,30.7,71361.0,30.75,30.8,30.64,30.7,71361.0
2017-09-11 14:00:00,30.7,30.75,30.7,30.72,15304.0,30.7,30.75,30.7,30.72,15304.0
2017-09-11 14:30:00,30.73,30.74,30.6,30.61,23891.0,30.73,30.74,30.6,30.61,23891.0
2017-09-11 15:00:00,30.61,30.68,30.6,30.65,29841.0,30.61,30.68,30.6,30.65,29841.0
2017-09-11 15:30:00,30.64,30.7,30.6,30.69,104609.0,30.64,30.7,30.6,30.69,104609.0
2017-09-12 09:30:00,30.73,30.84,30.6,30.65,13279.0,30.73,30.84,30.6,30.65,13279.0
2017-09-12 10:00:00,30.68,30.75,30.58,30.62,68306.0,30.68,30.75,30.58,30.62,68306.0
2017-09-12 10:30:00,30.62,30.72,30.59,30.65,30664.0,30.62,30.72,30.59,30.65,30664.0
2017-09-12 11:00:00,30.63,30.71,30.62,30.68,12200.0,30.63,30.71,30.62,30.68,12200.0
2017-09-12 11:30:00,30.67,30.72,30.64,30.64,22975.0,30.67,30.72,30.64,30.64,22975.0
2017-09-12 12:00:00,30.63,30.77,30.63,30.76,15330.0,30.63,30.77,30.63,30.76,15330.0
2017-09-12 12:30:00,30.77,30.77,30.73,30.75,17948.0,30.77,30.77,30.73,30.75,17948.0
2017-09-12 13:00:00,30.74,30.76,30.68,30.68,18499.0,30.74,30.76,30.68,30.68,18499.0
2017-09-12 13:30:00,30.67,30.71,30.67,30.69,13468.0,30.67,30.71,30.67,30.69,13468.0
2017-09-12 14:00:00,30.7,30.75,30.67,30.7,45417.0,30.7,30.75,30.67,30.7,45417.0
2017-09-12 14:30:00,30.7,30.7,30.68,30.7,18848.0,30.7,30.7,30.68,30.7,18848.0
2017-09-12 15:00:00,30.71,30.78,30.67,30.68,43920.0,30.71,30.78,30.67,30.68,43920.0
2017-09-12 15:30:00,30.68,30.75,30.66,30.74,116836.0,30.68,30.75,30.66,30.74,116836.0
2017-09-13 09:30:00,30.68,30.77,30.49,30.5,19316.0,30.68,30.77,30.49,30.5,19316.0
2017-09-13 10:00:00,30.51,30.52,30.47,30.5,13459.0,30.51,30.52,30.47,30.5,13459.0
2017-09-13 10:30:00,30.5,30.6,30.5,30.52,14045.0,30.5,30.6,30.5,30.52,14045.0
2017-09-13 11:00:00,30.52,30.55,30.5,30.53,12791.0,30.52,30.55,30.5,30.53,12791.0
2017-09-13 11:30:00,30.54,30.56,30.5,30.52,10678.0,30.54,30.56,30.5,30.52,10678.0
2017-09-13 12:00:00,30.51,30.58,30.5,30.52,12299.0,30.51,30.58,30.5,30.52,12299.0
2017-09-13 12:30:00,30.52,30.53,30.48,30.53,13791.0,30.52,30.53,30.48,30.53,13791.0
2017-09-13 13:00:00,30.52,30.53,30.45,30.46,13707.0,30.52,30.53,30.45,30.46,13707.0
2017-09-13 13:30:00,30.46,30.5,30.46,30.47,16145.0,30.46,30.5,30.46,30.47,16145.0
2017-09-13 14:00:00,30.48,30.51,30.39,30.45,25704.0,30.48,30.51,30.39,30.45,25704.0
2017-09-13 14:30:00,30.45,30.48,30.43,30.44,13147.0,30.45,30.48,30.43,30.44,13147.0
2017-09-13 15:00:00,30.43,30.45,30.32,30.32,24549.0,30.43,30.45,30.32,30.32,24549.0
2017-09-13 15:30:00,30.32,30.33,30.25,30.3,108769.0,30.32,30.33,30.25,30.3,108769.0
2017-09-14 09:30:00,30.32,30.38,30.03,30.12,19546.0,30.32,30.38,30.03,30.12,19546.0
2017-09-14 10:00:00,30.14,30.14,29.85,29.93,26534.0,30.14,30.14,29.85,29.93,26534.0
2017-09-14 10:30:00,29.92,29.99,29.87,29.95,11357.0,29.92,29.99,29.87,29.95,11357.0
2017-09-14 11:00:00,29.96,30.0,29.94,29.98,13489.0,29.96,30.0,29.94,29.98,13489.0
2017-09-14 11:30:00,29.99,30.06,29.97,30.04,14089.0,29.99,30.06,29.97,30.04,14089.0
2017-09-14 12:00:00,30.04,30.04,29.99,30.0,13425.0,30.04,30.04,29.99,30.0,13425.0
2017-09-14 12:30:00,30.02,30.03,29.97,29.98,17061.0,30.02,30.03,29.97,29.98,17061.0
2017-09-14 13:00:00,29.97,30.08,29.97,30.05,25412.0,29.97,30.08,29.97,30.05,25412.0
2017-09-14 13:30:00,30.06,30.06,29.95,29.98,18371.0,30.06,30.06,29.95,29.98,18371.0
2017-09-14 14:00:00,29.98,29.99,29.86,29.87,26488.0,29.98,29.99,29.86,29.87,26488.0
2017-09-14 14:30:00,29.86,29.91,29.79,29.83,24953.0,29.86,29.91,29.79,29.83,24953.0
2017-09-14 15:00:00,29.83,29.85,29.71,29.77,34760.0,29.83,29.85,29.71,29.77,34760.0
2017-09-14 15:30:00,29.77,29.93,29.76,29.92,192456.0,29.77,29.93,29.76,29.92,192456.0
2017-09-15 09:30:00,29.98,30.19,29.81,30.13,161855.0,29.98,30.19,29.81,30.13,161855.0
2017-09-15 10:00:00,30.13,30.43,30.11,30.38,30847.0,30.13,30.43,30.11,30.38,30847.0
2017-09-15 10:30:00,30.39,30.49,30.32,30.41,85294.0,30.39,30.49,30.32,30.41,85294.0
2017-09-15 11:00:00,30.41,30.45,30.4,30.43,10894.0,30.41,30.45,30.4,30.43,10894.0
2017-09-15 11:30:00,30.44,30.55,30.43,30.53,19474.0,30.44,30.55,30.43,30.53,19474.0
2017-09-15 12:00:00,30.55,30.58,30.49,30.57,16871.0,30.55,30.58,30.49,30.57,16871.0
2017-09-15 12:30:00,30.56,30.59,30.4,30.44,70314.0,30.56,30.59,30.4,30.44,70314.0
2017-09-15 13:00:00,30.44,30.44,30.3,30.33,32627.0,30.44,30.44,30.3,30.33,32627.0
2017-09-15 13:30:00,30.33,30.38,30.32,30.33,39063.0,30.33,30.38,30.32,30.33,39063.0
2017-09-15 14:00:00,30.34,30.35,30.28,30.29,22545.0,30.34,30.35,30.28,30.29,22545.0
2017-09-15 14:30:00,30.3,30.34,30.24,30.3,25795.0,30.3,30.34,30.24,30.3,25795.0
2017-09-15 15:00:00,30.3,30.37,30.28,30.36,29668.0,30.3,30.37,30.28,30.36,29668.0
2017-09-15 15:30:00,30.36,30.4,30.12,30.14,237725.0,30.36,30.4,30.12,30.14,237725.0
2017-09-18 09:30:00,30.2,30.32,29.99,30.02,14762.0,30.2,30.32,29.99,30.02,14762.0
2017-09-18 10:00:00,30.01,30.22,29.98,30.19,20707.0,30.01,30.22,29.98,30.19,20707.0
2017-09-18 10:30:00,30.17,30.19,30.12,30.18,45999.0,30.17,30.19,30.12,30.18,45999.0
2017-09-18 11:00:00,30.19,30.2,30.17,30.2,23096.0,30.19,30.2,30.17,30.2,23096.0
2017-09-18 11:30:00,30.2,30.2,30.15,30.18,13054.0,30.2,30.2,30.15,30.18,13054.0
2017-09-18 12:00:00,30.18,30.19,30.12,30.13,16189.0,30.18,30.19,30.12,30.13,16189.0
2017-09-18 12:30:00,30.13,30.2,30.12,30.19,20752.0,30.13,30.2,30.12,30.19,20752.0
2017-09-18 13:00:00,30.18,30.2,30.17,30.19,10351.0,30.18,30.2,30.17,30.19,10351.0
2017-09-18 13:30:00,30.18,30.2,30.15,30.16,15829.0,30.18,30.2,30.15,30.16,15829.0
2017-09-18 14:00:00,30.15,30.15,29.99,30.0,29983.0,30.15,30.15,29.99,30.0,29983.0
2017-09-18 14:30:00,30.0,30.03,29.95,30.03,12612.0,30.0,30.03,29.95,30.03,12612.0
2017-09-18 15:00:00,30.02,30.06,29.99,30.02,17215.0,30.02,30.06,29.99,30.02,17215.0
2017-09-18 15:30:00,30.03,30.11,30.0,30.11,47644.0,30.03,30.11,30.0,30.11,47644.0
2017-09-19 09:30:00,30.11,30.12,29.62,29.62,18269.0,30.11,30.12,29.62,29.62,18269.0
2017-09-19 10:00:00,29.66,29.77,29.6,29.75,46629.0,29.66,29.77,29.6,29.75,46629.0
2017-09-19 10:30:00,29.74,29.87,29.7,29.79,25928.0,29.74,29.87,29.7,29.79,25928.0
2017-09-19 11:00:00,29.78,29.84,29.74,29.76,56358.0,29.78,29.84,29.74,29.76,56358.0
2017-09-19 11:30:00,29.76,29.82,29.75,29.78,20095.0,29.76,29.82,29.75,29.78,20095.0
2017-09-19 12:00:00,29.76,29.87,29.76,29.85,40898.0,29.76,29.87,29.76,29.85,40898.0
2017-09-19 12:30:00,29.87,29.89,29.82,29.89,32864.0,29.87,29.89,29.82,29.89,32864.0
2017-09-19 13:00:00,29.88,29.93,29.86,29.89,29741.0,29.88,29.93,29.86,29.89,29741.0
2017-09-19 13:30:00,29.87,29.92,29.81,29.82,28502.0,29.87,29.92,29.81,29.82,28502.0
2017-09-19 14:00:00,29.83,29.89,29.65,29.74,32641.0,29.83,29.89,29.65,29.74,32641.0
2017-09-19 14:30:00,29.74,29.83,29.74,29.74,24961.0,29.74,29.83,29.74,29.74,24961.0
2017-09-19 15:00:00,29.74,29.88,29.74,29.86,79992.0,29.74,29.88,29.74,29.86,79992.0
2017-09-19 15:30:00,29.87,29.91,29.78,29.91,142478.0,29.87,29.91,29.78,29.91,142478.0
2017-09-20 09:30:00,29.9,30.27,29.9,30.18,23493.0,29.9,30.27,29.9,30.18,23493.0
2017-09-20 10:00:00,30.19,30.23,30.01,30.08,58546.0,30.19,30.23,30.01,30.08,58546.0
2017-09-20 10:30:00,30.08,30.13,29.99,30.03,27034.0,30.08,30.13,29.99,30.03,27034.0
2017-09-20 11:00:00,30.05,30.12,30.02,30.07,13747.0,30.05,30.12,30.02,30.07,13747.0
2017-09-20 11:30:00,30.07,30.09,30.05,30.08,7354.0,30.07,30.09,30.05,30.08,7354.0
2017-09-20 12:00:00,30.09,30.1,30.02,30.08,10540.0,30.09,30.1,30.02,30.08,10540.0
2017-09-20 12:30:00,30.07,30.08,30.03,30.05,15214.0,30.07,30.08,30.03,30.05,15214.0
2017-09-20 13:00:00,30.05,30.05,29.93,29.96,39768.0,30.05,30.05,29.93,29.96,39768.0
2017-09-20 13:30:00,29.96,30.04,29.95,30.04,14365.0,29.96,30.04,29.95,30.04,14365.0
2017-09-20 14:00:00,30.03,30.04,29.94,29.99,23946.0,30.03,30.04,29.94,29.99,23946.0
2017-09-20 14:30:00,29.98,30.06,29.98,29.99,51116.0,29.98,30.06,29.98,29.99,51116.0
2017-09-20 15:00:00,29.97,29.99,29.85,29.85,41405.0,29.97,29.99,29.85,29.85,41405.0
2017-09-20 15:30:00,29.86,29.87,29.73,29.75,149377.0,29.86,29.87,29.73,29.75,149377.0
2017-09-21 09:30:00,29.76,29.76,28.92,29.04,31590.0,29.76,29.76,28.92,29.04,31590.0
2017-09-21 10:00:00,29.08,29.16,29.0,29.15,48757.0,29.08,29.16,29.0,29.15,48757.0
2017-09-21 10:30:00,29.2,29.23,29.15,29.21,24390.0,29.2,29.23,29.15,29.21,24390.0
2017-09-21 11:00:00,29.21,29.22,29.09,29.09,21126.0,29.21,29.22,29.09,29.09,21126.0
2017-09-21 11:30:00,29.08,29.14,29.08,29.09,15059.0,29.08,29.14,29.08,29.09,15059.0
2017-09-21 12:00:00,29.1,29.1,29.06,29.06,28177.0,29.1,29.1,29.06,29.06,28177.0
2017-09-21 12:30:00,29.05,29.09,29.04,29.06,14604.0,29.05,29.09,29.04,29.06,14604.0
2017-09-21 13:00:00,29.06,29.08,29.02,29.03,12178.0,29.06,29.08,29.02,29.03,12178.0
2017-09-21 13:30:00,29.02,29.03,28.93,28.95,20398.0,29.02,29.03,28.93,28.95,20398.0
2017-09-21 14:00:00,28.95,28.96,28.81,28.93,47720.0,28.95,28.96,28.81,28.93,47720.0
2017-09-21 14:30:00,28.93,29.09,28.93,29.07,34015.0,28.93,29.09,28.93,29.07,34015.0
2017-09-21 15:00:00,29.07,29.19,29.06,29.19,31026.0,29.07,29.19,29.06,29.19,31026.0
2017-09-21 15:30:00,29.19,29.25,29.17,29.24,120716.0,29.19,29.25,29.17,29.24,120716.0
2017-09-22 09:30:00,29.27,29.46,29.27,29.34,23733.0,29.27,29.46,29.27,29.34,23733.0
2017-09-22 10:00:00,29.34,29.41,29.27,29.27,15259.0,29.34,29.41,29.27,29.27,15259.0
2017-09-22 10:30:00,29.27,29.31,29.23,29.28,49396.0,29.27,29.31,29.23,29.28,49396.0
2017-09-22 11:00:00,29.28,29.3,29.24,29.24,21752.0,29.28,29.3,29.24,29.24,21752.0
2017-09-22 11:30:00,29.23,29.27,29.21,29.27,22693.0,29.23,29.27,29.21,29.27,22693.0
2017-09-22 12:00:00,29.26,29.31,29.25,29.31,11275.0,29.26,29.31,29.25,29.31,11275.0
2017-09-22 12:30:00,29.32,29.32,29.27,29.28,14420.0,29.32,29.32,29.27,29.28,14420.0
2017-09-22 13:00:00,29.27,29.3,29.26,29.27,12460.0,29.27,29.3,29.26,29.27,12460.0
2017-09-22 13:30:00,29.27,29.34,29.23,29.29,37891.0,29.27,29.34,29.23,29.29,37891.0
2017-09-22 14:00:00,29.29,29.32,29.21,29.23,32625.0,29.29,29.32,29.21,29.23,32625.0
2017-09-22 14:30:00,29.24,29.27,29.23,29.26,23941.0,29.24,29.27,29.23,29.26,23941.0
2017-09-22 15:00:00,29.26,29.3,29.23,29.25,94207.0,29.26,29.3,29.23,29.25,94207.0
2017-09-22 15:30:00,29.25,29.29,29.24,29.27,129396.0,29.25,29.29,29.24,29.27,129396.0
2017-09-25 09:30:00,29.22,29.23,29.03,29.23,27996.0,29.22,29.23,29.03,29.23,27996.0
2017-09-25 10:00:00,29.23,29.3,29.09,29.22,60343.0,29.23,29.3,29.09,29.22,60343.0
2017-09-25 10:30:00,29.22,29.25,29.15,29.15,21239.0,29.22,29.25,29.15,29.15,21239.0
2017-09-25 11:00:00,29.15,29.38,29.12,29.29,113595.0,29.15,29.38,29.12,29.29,113595.0
2017-09-25 11:30:00,29.29,29.29,29.14,29.15,40263.0,29.29,29.29,29.14,29.15,40263.0
2017-09-25 12:00:00,29.15,29.15,28.97,28.98,19614.0,29.15,29.15,28.97,28.98,19614.0
2017-09-25 12:30:00,28.97,29.05,28.97,29.01,24043.0,28.97,29.05,28.97,29.01,24043.0
2017-09-25 13:00:00,29.02,29.06,29.0,29.03,12118.0,29.02,29.06,29.0,29.03,12118.0
2017-09-25 13:30:00,29.03,29.07,29.01,29.06,13223.0,29.03,29.07,29.01,29.06,13223.0
2017-09-25 14:00:00,29.06,29.11,28.99,29.01,22041.0,29.06,29.11,28.99,29.01,22041.0
2017-09-25 14:30:00,29.02,29.08,29.0,29.06,21276.0,29.02,29.08,29.0,29.06,21276.0
2017-09-25 15:00:00,29.07,29.1,29.04,29.07,40269.0,29.07,29.1,29.04,29.07,40269.0
2017-09-25 15:30:00,29.07,29.09,29.04,29.05,86185.0,29.07,29.09,29.04,29.05,86185.0
2017-09-26 09:30:00,29.0,29.18,29.0,29.03,28346.0,29.0,29.18,29.0,29.03,28346.0
2017-09-26 10:00:00,29.04,29.1,28.97,29.09,21173.0,29.04,29.1,28.97,29.09,21173.0
2017-09-26 10:30:00,29.1,29.1,28.98,29.03,21630.0,29.1,29.1,28.98,29.03,21630.0
2017-09-26 11:00:00,29.05,29.07,28.99,29.02,19087.0,29.05,29.07,28.99,29.02,19087.0
2017-09-26 11:30:00,29.02,29.07,28.96,29.04,32336.0,29.02,29.07,28.96,29.04,32336.0
2017-09-26 12:00:00,29.07,29.07,28.98,28.99,20087.0,29.07,29.07,28.98,28.99,20087.0
2017-09-26 12:30:00,29.0,29.01,28.97,29.0,13130.0,29.0,29.01,28.97,29.0,13130.0
2017-09-26 13:00:00,29.0,29.03,28.9,29.0,22690.0,29.0,29.03,28.9,29.0,22690.0
2017-09-26 13:30:00,29.0,29.04,29.0,29.02,32298.0,29.0,29.04,29.0,29.02,32298.0
2017-09-26 14:00:00,29.02,29.06,28.98,29.03,21840.0,29.02,29.06,28.98,29.03,21840.0
2017-09-26 14:30:00,29.03,29.03,29.0,29.0,15343.0,29.03,29.03,29.0,29.0,15343.0
2017-09-26 15:00:00,29.02,29.07,29.01,29.07,19456.0,29.02,29.07,29.01,29.07,19456.0
2017-09-26 15:30:00,29.06,29.1,29.01,29.05,152658.0,29.06,29.1,29.01,29.05,152658.0
2017-09-27 09:30:00,28.98,29.53,28.98,29.32,80036.0,28.98,29.53,28.98,29.32,80036.0
2017-09-27 10:00:00,29.34,29.42,29.26,29.4,27595.0,29.34,29.42,29.26,29.4,27595.0
2017-09-27 10:30:00,29.4,29.5,29.35,29.4,30943.0,29.4,29.5,29.35,29.4,30943.0
2017-09-27 11:00:00,29.42,29.59,29.39,29.54,38549.0,29.42,29.59,29.39,29.54,38549.0
2017-09-27 11:30:00,29.53,29.59,29.45,29.47,21154.0,29.53,29.59,29.45,29.47,21154.0
2017-09-27 12:00:00,29.46,29.5,29.4,29.49,33515.0,29.46,29.5,29.4,29.49,33515.0
2017-09-27 12:30:00,29.5,29.56,29.47,29.55,53887.0,29.5,29.56,29.47,29.55,53887.0
2017-09-27 13:00:00,29.55,29.64,29.53,29.62,48022.0,29.55,29.64,29.53,29.62,48022.0
2017-09-27 13:30:00,29.64,29.87,29.61,29.87,31718.0,29.64,29.87,29.61,29.87,31718.0
2017-09-27 14:00:00,29.87,29.88,29.73,29.75,40538.0,29.87,29.88,29.73,29.75,40538.0
2017-09-27 14:30:00,29.76,29.93,29.73,29.92,65459.0,29.76,29.93,29.73,29.92,65459.0
2017-09-27 15:00:00,29.92,30.0,29.91,29.92,52911.0,29.92,30.0,29.91,29.92,52911.0
2017-09-27 15:30:00,29.92,30.0,29.91,29.99,150010.0,29.92,30.0,29.91,29.99,150010.0
2017-09-28 09:30:00,30.02,30.02,29.48,29.69,59850.0,30.02,30.02,29.48,29.69,59850.0
2017-09-28 10:00:00,29.68,29.75,29.58,29.66,44425.0,29.68,29.75,29.58,29.66,44425.0
2017-09-28 10:30:00,29.67,29.78,29.61,29.74,25160.0,29.67,29.78,29.61,29.74,25160.0
2017-09-28 11:00:00,29.73,29.77,29.68,29.73,19337.0,29.73,29.77,29.68,29.73,19337.0
2017-09-28 11:30:00,29.73,29.73,29.67,29.71,20742.0,29.73,29.73,29.67,29.71,20742.0
2017-09-28 12:00:00,29.71,29.77,29.71,29.76,14172.0,29.71,29.77,29.71,29.76,14172.0
2017-09-28 12:30:00,29.76,29.77,29.73,29.77,21009.0,29.76,29.77,29.73,29.77,21009.0
2017-09-28 13:00:00,29.76,29.8,29.74,29.8,15784.0,29.76,29.8,29.74,29.8,15784.0
2017-09-28 13:30:00,29.79,29.83,29.76,29.81,19043.0,29.79,29.83,29.76,29.81,19043.0
2017-09-28 14:00:00,29.81,29.83,29.72,29.77,129425.0,29.81,29.83,29.72,29.77,129425.0
2017-09-28 14:30:00,29.76,29.77,29.69,29.71,70303.0,29.76,29.77,29.69,29.71,70303.0
2017-09-28 15:00:00,29.71,29.78,29.56,29.58,214614.0,29.71,29.78,29.56,29.58,214614.0
2017-09-28 15:30:00,29.57,29.57,29.38,29.51,269295.0,29.57,29.57,29.38,29.51,269295.0
2017-09-29 09:30:00,29.5,29.84,29.4,29.64,126216.0,29.5,29.84,29.4,29.64,126216.0
2017-09-29 10:00:00,29.62,29.93,29.61,29.86,272859.0,29.62,29.93,29.61,29.86,272859.0
2017-09-29 10:30:00,29.86,29.92,29.79,29.88,22498.0,29.86,29.92,29.79,29.88,22498.0
2017-09-29 11:00:00,29.87,29.89,29.8,29.87,22070.0,29.87,29.89,29.8,29.87,22070.0
2017-09-29 11:30:00,29.85,29.86,29.81,29.84,10983.0,29.85,29.86,29.81,29.84,10983.0
2017-09-29 12:00:00,29.84,29.86,29.76,29.82,16799.0,29.84,29.86,29.76,29.82,16799.0
2017-09-29 12:30:00,29.82,29.83,29.73,29.78,17750.0,29.82,29.83,29.73,29.78,17750.0
2017-09-29 13:00:00,29.79,29.79,29.7,29.7,20372.0,29.79,29.79,29.7,29.7,20372.0
2017-09-29 13:30:00,29.7,29.7,29.67,29.68,6668.0,29.7,29.7,29.67,29.68,6668.0
2017-09-29 14:00:00,29.68,29.69,29.61,29.68,22882.0,29.68,29.69,29.61,29.68,22882.0
2017-09-29 14:30:00,29.68,29.74,29.64,29.68,21701.0,29.68,29.74,29.64,29.68,21701.0
2017-09-29 15:00:00,29.69,29.74,29.68,29.69,32667.0,29.69,29.74,29.68,29.69,32667.0
2017-09-29 15:30:00,29.69,29.76,29.67,29.74,232600.0,29.69,29.76,29.67,29.74,232600.0
2017-10-02 09:30:00,29.66,29.88,29.54,29.85,42265.0,29.66,29.88,29.54,29.85,42265.0
2017-10-02 10:00:00,29.82,29.92,29.79,29.8,23633.0,29.82,29.92,29.79,29.8,23633.0
2017-10-02 10:30:00,29.79,29.87,29.72,29.78,63073.0,29.79,29.87,29.72,29.78,63073.0
2017-10-02 11:00:00,29.78,29.93,29.78,29.91,26009.0,29.78,29.93,29.78,29.91,26009.0
2017-10-02 11:30:00,29.92,30.12,29.92,30.09,37449.0,29.92,30.12,29.92,30.09,37449.0
2017-10-02 12:00:00,30.09,30.18,30.0,30.16,17173.0,30.09,30.18,30.0,30.16,17173.0
2017-10-02 12:30:00,30.16,30.21,30.12,30.2,17477.0,30.16,30.21,30.12,30.2,17477.0
2017-10-02 13:00:00,30.2,30.29,30.2,30.22,19725.0,30.2,30.29,30.2,30.22,19725.0
2017-10-02 13:30:00,30.22,30.3,30.21,30.28,18522.0,30.22,30.3,30.21,30.28,18522.0
2017-10-02 14:00:00,30.29,30.36,30.28,30.32,25715.0,30.29,30.36,30.28,30.32,25715.0
2017-10-02 14:30:00,30.32,30.42,30.29,30.38,31830.0,30.32,30.42,30.29,30.38,31830.0
2017-10-02 15:00:00,30.38,30.4,30.35,30.36,30494.0,30.38,30.4,30.35,30.36,30494.0
2017-10-02 15:30:00,30.36,30.39,30.26,30.37,121529.0,30.36,30.39,30.26,30.37,121529.0
2017-10-03 09:30:00,30.55,30.59,30.33,30.41,20317.0,30.55,30.59,30.33,30.41,20317.0
2017-10-03 10:00:00,30.42,30.42,30.25,30.26,13858.0,30.42,30.42,30.25,30.26,13858.0
2017-10-03 10:30:00,30.25,30.34,30.08,30.31,48780.0,30.25,30.34,30.08,30.31,48780.0
2017-10-03 11:00:00,30.3,30.34,30.24,30.34,13633.0,30.3,30.34,30.24,30.34,13633.0
2017-10-03 11:30:00,30.35,30.37,30.32,30.35,9609.0,30.35,30.37,30.32,30.35,9609.0
2017-10-03 12:00:00,30.34,30.45,30.34,30.4,11792.0,30.34,30.45,30.34,30.4,11792.0
2017-10-03 12:30:00,30.4,30.44,30.35,30.36,14821.0,30.4,30.44,30.35,30.36,14821.0
2017-10-03 13:00:00,30.36,30.37,30.28,30.28,14907.0,30.36,30.37,30.28,30.28,14907.0
2017-10-03 13:30:00,30.29,30.31,30.2,30.21,15613.0,30.29,30.31,30.2,30.21,15613.0
2017-10-03 14:00:00,30.2,30.24,30.18,30.23,11901.0,30.2,30.24,30.18,30.23,11901.0
2017-10-03 14:30:00,30.23,30.24,30.17,30.24,15023.0,30.23,30.24,30.17,30.24,15023.0
2017-10-03 15:00:00,30.24,30.25,30.17,30.19,16550.0,30.24,30.25,30.17,30.19,16550.0
2017-10-03 15:30:00,30.19,30.32,30.18,30.32,71391.0,30.19,30.32,30.18,30.32,71391.0
2017-10-04 09:30:00,30.43,30.62,30.1,30.47,21746.0,30.43,30.62,30.1,30.47,21746.0
2017-10-04 10:00:00,30.46,30.53,30.43,30.5,50446.0,30.46,30.53,30.43,30.5,50446.0
2017-10-04 10:30:00,30.52,30.82,30.5,30.82,25588.0,30.52,30.82,30.5,30.82,25588.0
2017-10-04 11:00:00,30.81,30.85,30.74,30.81,11596.0,30.81,30.85,30.74,30.81,11596.0
2017-10-04 11:30:00,30.83,30.9,30.78,30.85,13289.0,30.83,30.9,30.78,30.85,13289.0
2017-10-04 12:00:00,30.82,30.88,30.79,30.87,9718.0,30.82,30.88,30.79,30.87,9718.0
2017-10-04 12:30:00,30.86,30.88,30.82,30.87,9677.0,30.86,30.88,30.82,30.87,9677.0
2017-10-04 13:00:00,30.88,30.91,30.86,30.9,8795.0,30.88,30.91,30.86,30.9,8795.0
2017-10-04 13:30:00,30.89,30.89,30.79,30.84,11675.0,30.89,30.89,30.79,30.84,11675.0
2017-10-04 14:00:00,30.84,30.92,30.83,30.9,15847.0,30.84,30.92,30.83,30.9,15847.0
2017-10-04 14:30:00,30.89,30.97,30.88,30.95,14251.0,30.89,30.97,30.88,30.95,14251.0
2017-10-04 15:00:00,30.96,31.0,30.94,30.99,23831.0,30.96,31.0,30.94,30.99,23831.0
2017-10-04 15:30:00,30.98,31.04,30.98,31.02,87386.0,30.98,31.04,30.98,31.02,87386.0
2017-10-05 09:30:00,31.17,31.23,31.01,31.12,20812.0,31.17,31.23,31.01,31.12,20812.0
2017-10-05 10:00:00,31.12,31.15,30.95,31.12,24583.0,31.12,31.15,30.95,31.12,24583.0
2017-10-05 10:30:00,31.1,31.18,30.94,31.0,32347.0,31.1,31.18,30.94,31.0,32347.0
2017-10-05 11:00:00,31.0,31.09,31.0,31.09,13011.0,31.0,31.09,31.0,31.09,13011.0
2017-10-05 11:30:00,31.08,31.13,30.97,31.09,72600.0,31.08,31.13,30.97,31.09,72600.0
2017-10-05 12:00:00,31.07,31.11,31.06,31.07,13603.0,31.07,31.11,31.06,31.07,13603.0
2017-10-05 12:30:00,31.09,31.1,31.03,31.04,9504.0,31.09,31.1,31.03,31.04,9504.0
2017-10-05 13:00:00,31.03,31.08,31.03,31.06,11199.0,31.03,31.08,31.03,31.06,11199.0
2017-10-05 13:30:00,31.05,31.07,30.98,30.98,14439.0,31.05,31.07,30.98,30.98,14439.0
2017-10-05 14:00:00,30.99,31.07,30.97,31.03,26986.0,30.99,31.07,30.97,31.03,26986.0
2017-10-05 14:30:00,31.04,31.17,31.03,31.14,27216.0,31.04,31.17,31.03,31.14,27216.0
2017-10-05 15:00:00,31.16,31.18,31.14,31.14,24588.0,31.16,31.18,31.14,31.14,24588.0
2017-10-05 15:30:00,31.15,31.15,31.09,31.15,66852.0,31.15,31.15,31.09,31.15,66852.0
2017-10-06 09:30:00,31.03,31.29,30.95,31.21,21058.0,31.03,31.29,30.95,31.21,21058.0
2017-10-06 10:00:00,31.16,31.27,31.14,31.26,14094.0,31.16,31.27,31.14,31.26,14094.0
2017-10-06 10:30:00,31.26,31.26,31.04,31.12,30676.0,31.26,31.26,31.04,31.12,30676.0
2017-10-06 11:00:00,31.12,31.41,31.12,31.3,33819.0,31.12,31.41,31.12,31.3,33819.0
2017-10-06 11:30:00,31.32,31.33,31.29,31.31,27361.0,31.32,31.33,31.29,31.31,27361.0
2017-10-06 12:00:00,31.3,31.31,31.25,31.3,18264.0,31.3,31.31,31.25,31.3,18264.0
2017-10-06 12:30:00,31.3,31.33,31.26,31.27,9448.0,31.3,31.33,31.26,31.27,9448.0
2017-10-06 13:00:00,31.25,31.25,31.05,31.17,20238.0,31.25,31.25,31.05,31.17,20238.0
2017-10-06 13:30:00,31.16,31.2,31.14,31.2,9915.0,31.16,31.2,31.14,31.2,9915.0
2017-10-06 14:00:00,31.18,31.2,31.16,31.18,13697.0,31.18,31.2,31.16,31.18,13697.0
2017-10-06 14:30:00,31.19,31.21,31.16,31.2,14189.0,31.19,31.21,31.16,31.2,14189.0
2017-10-06 15:00:00,31.2,31.21,31.12,31.15,21649.0,31.2,31.21,31.12,31.15,21649.0
2017-10-06 15:30:00,31.15,31.22,31.14,31.21,85397.0,31.15,31.22,31.14,31.21,85397.0
2017-10-09 09:30:00,30.84,30.84,30.16,30.45,200981.0,30.84,30.84,30.16,30.45,200981.0
2017-10-09 10:00:00,30.47,30.54,30.38,30.4,116712.0,30.47,30.54,30.38,30.4,116712.0
2017-10-09 10:30:00,30.39,30.39,30.25,30.31,51828.0,30.39,30.39,30.25,30.31,51828.0
2017-10-09 11:00:00,30.32,30.42,30.31,30.37,18245.0,30.32,30.42,30.31,30.37,18245.0
2017-10-09 11:30:00,30.4,30.43,30.31,30.31,31581.0,30.4,30.43,30.31,30.31,31581.0
2017-10-09 12:00:00,30.3,30.33,30.16,30.25,24014.0,30.3,30.33,30.16,30.25,24014.0
2017-10-09 12:30:00,30.25,30.26,30.09,30.09,13781.0,30.25,30.26,30.09,30.09,13781.0
2017-10-09 13:00:00,30.1,30.12,29.99,30.01,47879.0,30.1,30.12,29.99,30.01,47879.0
2017-10-09 13:30:00,30.01,30.13,29.98,30.04,17882.0,30.01,30.13,29.98,30.04,17882.0
2017-10-09 14:00:00,30.03,30.06,29.94,30.01,14980.0,30.03,30.06,29.94,30.01,14980.0
2017-10-09 14:30:00,30.0,30.05,29.99,30.03,18324.0,30.0,30.05,29.99,30.03,18324.0
2017-10-09 15:00:00,30.03,30.04,29.95,29.98,64149.0,30.03,30.04,29.95,29.98,64149.0
2017-10-09 15:30:00,29.97,30.04,29.9,30.01,203541.0,29.97,30.04,29.9,30.01,203541.0
2017-10-10 09:30:00,30.01,30.01,29.85,29.88,9895.0,30.01,30.01,29.85,29.88,9895.0
2017-10-10 10:00:00,29.9,29.97,29.84,29.97,18812.0,29.9,29.97,29.84,29.97,18812.0
2017-10-10 10:30:00,29.97,30.2,29.94,30.09,35023.0,29.97,30.2,29.94,30.09,35023.0
2017-10-10 11:00:00,30.1,30.15,29.87,29.87,93864.0,30.1,30.15,29.87,29.87,93864.0
2017-10-10 11:30:00,29.86,29.91,29.76,29.85,80901.0,29.86,29.91,29.76,29.85,80901.0
2017-10-10 12:00:00,29.85,29.89,29.78,29.84,64128.0,29.85,29.89,29.78,29.84,64128.0
2017-10-10 12:30:00,29.84,29.9,29.79,29.87,19993.0,29.84,29.9,29.79,29.87,19993.0
2017-10-10 13:00:00,29.87,29.89,29.59,29.71,26364.0,29.87,29.89,29.59,29.71,26364.0
2017-10-10 13:30:00,29.72,29.77,29.68,29.73,10000.0,29.72,29.77,29.68,29.73,10000.0
2017-10-10 14:00:00,29.75,29.75,29.64,29.68,8929.0,29.75,29.75,29.64,29.68,8929.0
2017-10-10 14:30:00,29.66,29.69,29.62,29.65,14893.0,29.66,29.69,29.62,29.65,14893.0
2017-10-10 15:00:00,29.66,29.74,29.66,29.71,51714.0,29.66,29.74,29.66,29.71,51714.0
2017-10-10 15:30:00,29.72,29.73,29.53,29.7,115716.0,29.72,29.73,29.53,29.7,115716.0
2017-10-11 09:30:00,29.69,29.92,29.6,29.7,47854.0,29.69,29.92,29.6,29.7,47854.0
2017-10-11 10:00:00,29.75,29.76,29.6,29.71,21160.0,29.75,29.76,29.6,29.71,21160.0
2017-10-11 10:30:00,29.7,29.85,29.7,29.72,32482.0,29.7,29.85,29.7,29.72,32482.0
2017-10-11 11:00:00,29.73,29.81,29.65,29.71,21392.0,29.73,29.81,29.65,29.71,21392.0
2017-10-11 11:30:00,29.71,29.76,29.62,29.62,8806.0,29.71,29.76,29.62,29.62,8806.0
2017-10-11 12:00:00,29.6,29.69,29.54,29.54,19997.0,29.6,29.69,29.54,29.54,19997.0
2017-10-11 12:30:00,29.52,29.54,29.33,29.36,54684.0,29.52,29.54,29.33,29.36,54684.0
2017-10-11 13:00:00,29.36,29.41,29.26,29.29,22442.0,29.36,29.41,29.26,29.29,22442.0
2017-10-11 13:30:00,29.28,29.33,29.28,29.3,14242.0,29.28,29.33,29.28,29.3,14242.0
2017-10-11 14:00:00,29.31,29.37,29.27,29.29,30977.0,29.31,29.37,29.27,29.29,30977.0
2017-10-11 14:30:00,29.29,29.3,29.24,29.24,26977.0,29.29,29.3,29.24,29.24,26977.0
2017-10-11 15:00:00,29.24,29.3,29.23,29.29,129398.0,29.24,29.3,29.23,29.29,129398.0
2017-10-11 15:30:00,29.28,29.37,29.26,29.3,183794.0,29.28,29.37,29.26,29.3,183794.0
2017-10-12 09:30:00,28.98,29.11,28.75,28.75,37988.0,28.98,29.11,28.75,28.75,37988.0
2017-10-12 10:00:00,28.79,28.88,28.7,28.81,35877.0,28.79,28.88,28.7,28.81,35877.0
2017-10-12 10:30:00,28.82,29.09,28.76,28.98,61737.0,28.82,29.09,28.76,28.98,61737.0
2017-10-12 11:00:00,28.99,29.09,28.99,29.02,45184.0,28.99,29.09,28.99,29.02,45184.0
2017-10-12 11:30:00,29.02,29.05,28.99,29.04,25334.0,29.02,29.05,28.99,29.04,25334.0
2017-10-12 12:00:00,29.04,29.06,28.97,28.97,40223.0,29.04,29.06,28.97,28.97,40223.0
2017-10-12 12:30:00,28.96,29.04,28.94,29.01,19013.0,28.96,29.04,28.94,29.01,19013.0
2017-10-12 13:00:00,29.01,29.04,28.98,29.04,47354.0,29.01,29.04,28.98,29.04,47354.0
2017-10-12 13:30:00,29.03,29.04,28.97,28.97,32172.0,29.03,29.04,28.97,28.97,32172.0
2017-10-12 14:00:00,28.99,29.03,28.97,29.0,34573.0,28.99,29.03,28.97,29.0,34573.0
2017-10-12 14:30:00,29.0,29.0,28.95,29.0,35308.0,29.0,29.0,28.95,29.0,35308.0
2017-10-12 15:00:00,29.01,29.01,28.98,29.0,66477.0,29.01,29.01,28.98,29.0,66477.0
2017-10-12 15:30:00,29.0,29.03,28.95,29.01,261504.0,29.0,29.03,28.95,29.01,261504.0
2017-10-13 09:30:00,29.01,29.01,28.36,28.63,94140.0,29.01,29.01,28.36,28.63,94140.0
2017-10-13 10:00:00,28.64,28.82,28.64,28.75,35121.0,28.64,28.82,28.64,28.75,35121.0
2017-10-13 10:30:00,28.75,28.88,28.67,28.67,43965.0,28.75,28.88,28.67,28.67,43965.0
2017-10-13 11:00:00,28.66,28.83,28.65,28.81,28416.0,28.66,28.83,28.65,28.81,28416.0
2017-10-13 11:30:00,28.82,28.87,28.78,28.86,37905.0,28.82,28.87,28.78,28.86,37905.0
2017-10-13 12:00:00,28.85,28.89,28.8,28.81,25596.0,28.85,28.89,28.8,28.81,25596.0
2017-10-13 12:30:00,28.81,28.82,28.77,28.82,20708.0,28.81,28.82,28.77,28.82,20708.0
2017-10-13 13:00:00,28.82,28.82,28.75,28.78,31141.0,28.82,28.82,28.75,28.78,31141.0
2017-10-13 13:30:00,28.79,28.79,28.74,28.76,29891.0,28.79,28.79,28.74,28.76,29891.0
2017-10-13 14:00:00,28.76,28.83,28.76,28.83,34415.0,28.76,28.83,28.76,28.83,34415.0
2017-10-13 14:30:00,28.83,28.83,28.78,28.81,33041.0,28.83,28.83,28.78,28.81,33041.0
2017-10-13 15:00:00,28.81,28.91,28.79,28.88,106736.0,28.81,28.91,28.79,28.88,106736.0
2017-10-13 15:30:00,28.88,28.89,28.81,28.87,226397.0,28.88,28.89,28.81,28.87,226397.0
2017-10-16 09:30:00,29.0,29.25,28.79,29.25,53811.0,29.0,29.25,28.79,29.25,53811.0
2017-10-16 10:00:00,29.28,29.33,29.2,29.2,15983.0,29.28,29.33,29.2,29.2,15983.0
2017-10-16 10:30:00,29.2,29.25,29.06,29.08,23229.0,29.2,29.25,29.06,29.08,23229.0
2017-10-16 11:00:00,29.06,29.14,29.01,29.14,25581.0,29.06,29.14,29.01,29.14,25581.0
2017-10-16 11:30:00,29.14,29.18,29.12,29.18,21666.0,29.14,29.18,29.12,29.18,21666.0
2017-10-16 12:00:00,29.18,29.21,29.08,29.14,11801.0,29.18,29.21,29.08,29.14,11801.0
2017-10-16 12:30:00,29.16,29.18,29.14,29.18,6637.0,29.16,29.18,29.14,29.18,6637.0
2017-10-16 13:00:00,29.18,29.18,29.08,29.15,15001.0,29.18,29.18,29.08,29.15,15001.0
2017-10-16 13:30:00,29.15,29.19,29.06,29.06,10367.0,29.15,29.19,29.06,29.06,10367.0
2017-10-16 14:00:00,29.06,29.07,28.95,28.97,17148.0,29.06,29.07,28.95,28.97,17148.0
2017-10-16 14:30:00,28.96,28.99,28.93,28.96,17362.0,28.96,28.99,28.93,28.96,17362.0
2017-10-16 15:00:00,28.96,29.03,28.96,28.99,23236.0,28.96,29.03,28.96,28.99,23236.0
2017-10-16 15:30:00,28.98,29.02,28.97,29.01,82123.0,28.98,29.02,28.97,29.01,82123.0
2017-10-17 09:30:00,29.05,29.45,29.0,29.42,17304.0,29.05,29.45,29.0,29.42,17304.0
2017-10-17 10:00:00,29.39,29.48,29.3,29.3,8671.0,29.39,29.48,29.3,29.3,8671.0
2017-10-17 10:30:00,29.32,29.41,29.27,29.31,26921.0,29.32,29.41,29.27,29.31,26921.0
2017-10-17 11:00:00,29.31,29.5,29.3,29.5,28158.0,29.31,29.5,29.3,29.5,28158.0
2017-10-17 11:30:00,29.51,29.55,29.43,29.5,17084.0,29.51,29.55,29.43,29.5,17084.0
2017-10-17 12:00:00,29.5,29.51,29.48,29.51,9409.0,29.5,29.51,29.48,29.51,9409.0
2017-10-17 12:30:00,29.5,29.52,29.49,29.5,15332.0,29.5,29.52,29.49,29.5,15332.0
2017-10-17 13:00:00,29.49,29.5,29.48,29.5,11515.0,29.49,29.5,29.48,29.5,11515.0
2017-10-17 13:30:00,29.49,29.5,29.42,29.48,18434.0,29.49,29.5,29.42,29.48,18434.0
2017-10-17 14:00:00,29.49,29.54,29.38,29.4,29339.0,29.49,29.54,29.38,29.4,29339.0
2017-10-17 14:30:00,29.4,29.45,29.39,29.45,21305.0,29.4,29.45,29.39,29.45,21305.0
2017-10-17 15:00:00,29.45,29.46,29.38,29.41,50209.0,29.45,29.46,29.38,29.41,50209.0
2017-10-17 15:30:00,29.41,29.45,29.37,29.39,173189.0,29.41,29.45,29.37,29.39,173189.0
2017-10-18 09:30:00,29.57,29.91,29.57,29.84,18705.0,29.57,29.91,29.57,29.84,18705.0
2017-10-18 10:00:00,29.84,29.85,29.61,29.63,9973.0,29.84,29.85,29.61,29.63,9973.0
2017-10-18 10:30:00,29.66,29.78,29.66,29.76,17469.0,29.66,29.78,29.66,29.76,17469.0
2017-10-18 11:00:00,29.76,29.82,29.66,29.79,17120.0,29.76,29.82,29.66,29.79,17120.0
2017-10-18 11:30:00,29.81,29.9,29.81,29.86,16884.0,29.81,29.9,29.81,29.86,16884.0
2017-10-18 12:00:00,29.86,30.04,29.86,30.04,16229.0,29.86,30.04,29.86,30.04,16229.0
2017-10-18 12:30:00,30.04,30.19,30.01,30.12,24131.0,30.04,30.19,30.01,30.12,24131.0
2017-10-18 13:00:00,30.14,30.23,30.14,30.2,24373.0,30.14,30.23,30.14,30.2,24373.0
2017-10-18 13:30:00,30.21,30.31,30.21,30.26,25108.0,30.21,30.31,30.21,30.26,25108.0
2017-10-18 14:00:00,30.27,30.34,30.23,30.23,24844.0,30.27,30.34,30.23,30.23,24844.0
2017-10-18 14:30:00,30.22,30.29,30.22,30.24,18446.0,30.22,30.29,30.22,30.24,18446.0
2017-10-18 15:00:00,30.24,30.26,30.19,30.21,30934.0,30.24,30.26,30.19,30.21,30934.0
2017-10-18 15:30:00,30.22,30.22,30.16,30.18,134647.0,30.22,30.22,30.16,30.18,134647.0
2017-10-19 09:30:00,29.84,29.98,29.76,29.81,119376.0,29.84,29.98,29.76,29.81,119376.0
2017-10-19 10:00:00,29.81,29.91,29.57,29.91,33943.0,29.81,29.91,29.57,29.91,33943.0
2017-10-19 10:30:00,29.91,29.93,29.78,29.85,32926.0,29.91,29.93,29.78,29.85,32926.0
2017-10-19 11:00:00,29.85,29.85,29.75,29.85,13349.0,29.85,29.85,29.75,29.85,13349.0
2017-10-19 11:30:00,29.85,29.89,29.81,29.84,23486.0,29.85,29.89,29.81,29.84,23486.0
2017-10-19 12:00:00,29.84,29.92,29.79,29.88,15164.0,29.84,29.92,29.79,29.88,15164.0
2017-10-19 12:30:00,29.88,29.96,29.86,29.96,14705.0,29.88,29.96,29.86,29.96,14705.0
2017-10-19 13:00:00,29.96,30.03,29.95,30.0,58978.0,29.96,30.03,29.95,30.0,58978.0
2017-10-19 13:30:00,30.01,30.08,30.0,30.05,14157.0,30.01,30.08,30.0,30.05,14157.0
2017-10-19 14:00:00,30.04,30.09,30.0,30.0,36717.0,30.04,30.09,30.0,30.0,36717.0
2017-10-19 14:30:00,30.0,30.14,30.0,30.14,36124.0,30.0,30.14,30.0,30.14,36124.0
2017-10-19 15:00:00,30.15,30.21,30.14,30.19,33561.0,30.15,30.21,30.14,30.19,33561.0
2017-10-19 15:30:00,30.19,30.19,30.11,30.17,83631.0,30.19,30.19,30.11,30.17,83631.0
2017-10-20 09:30:00,30.39,30.52,30.28,30.39,35199.0,30.39,30.52,30.28,30.39,35199.0
2017-10-20 10:00:00,30.39,30.42,30.36,30.39,11949.0,30.39,30.42,30.36,30.39,11949.0
2017-10-20 10:30:00,30.38,30.4,30.34,30.38,11813.0,30.38,30.4,30.34,30.38,11813.0
2017-10-20 11:00:00,30.37,30.38,30.28,30.29,6852.0,30.37,30.38,30.28,30.29,6852.0
2017-10-20 11:30:00,30.29,30.43,30.29,30.43,22495.0,30.29,30.43,30.29,30.43,22495.0
2017-10-20 12:00:00,30.43,30.55,30.42,30.55,23793.0,30.43,30.55,30.42,30.55,23793.0
2017-10-20 12:30:00,30.54,30.55,30.5,30.5,19917.0,30.54,30.55,30.5,30.5,19917.0
2017-10-20 13:00:00,30.51,30.55,30.48,30.54,14829.0,30.51,30.55,30.48,30.54,14829.0
2017-10-20 13:30:00,30.54,30.58,30.47,30.52,17639.0,30.54,30.58,30.47,30.52,17639.0
2017-10-20 14:00:00,30.53,30.57,30.51,30.57,16916.0,30.53,30.57,30.51,30.57,16916.0
2017-10-20 14:30:00,30.57,30.64,30.55,30.56,27119.0,30.57,30.64,30.55,30.56,27119.0
2017-10-20 15:00:00,30.55,30.62,30.55,30.61,21998.0,30.55,30.62,30.55,30.61,21998.0
2017-10-20 15:30:00,30.61,30.66,30.58,30.66,123871.0,30.61,30.66,30.58,30.66,123871.0
2017-10-23 09:30:00,30.67,30.67,30.45,30.65,22929.0,30.67,30.67,30.45,30.65,22929.0
2017-10-23 10:00:00,30.64,30.82,30.6,30.82,18441.0,30.64,30.82,30.6,30.82,18441.0
2017-10-23 10:30:00,30.85,30.98,30.8,30.8,18012.0,30.85,30.98,30.8,30.8,18012.0
2017-10-23 11:00:00,30.81,30.82,30.68,30.7,9561.0,30.81,30.82,30.68,30.7,9561.0
2017-10-23 11:30:00,30.7,30.7,30.58,30.66,16431.0,30.7,30.7,30.58,30.66,16431.0
2017-10-23 12:00:00,30.67,30.68,30.65,30.68,8726.0,30.67,30.68,30.65,30.68,8726.0
2017-10-23 12:30:00,30.68,30.78,30.65,30.76,54398.0,30.68,30.78,30.65,30.76,54398.0
2017-10-23 13:00:00,30.77,30.77,30.67,30.72,13762.0,30.77,30.77,30.67,30.72,13762.0
2017-10-23 13:30:00,30.71,30.72,30.67,30.68,14793.0,30.71,30.72,30.67,30.68,14793.0
2017-10-23 14:00:00,30.67,30.7,30.62,30.63,25161.0,30.67,30.7,30.62,30.63,25161.0
2017-10-23 14:30:00,30.64,30.67,30.62,30.63,20115.0,30.64,30.67,30.62,30.63,20115.0
2017-10-23 15:00:00,30.62,30.64,30.56,30.58,41705.0,30.62,30.64,30.56,30.58,41705.0
2017-10-23 15:30:00,30.58,30.61,30.53,30.57,76795.0,30.58,30.61,30.53,30.57,76795.0
2017-10-24 09:30:00,30.76,30.76,30.37,30.51,14462.0,30.76,30.76,30.37,30.51,14462.0
2017-10-24 10:00:00,30.48,30.65,30.45,30.57,45804.0,30.48,30.65,30.45,30.57,45804.0
2017-10-24 10:30:00,30.57,30.76,30.55,30.71,21340.0,30.57,30.76,30.55,30.71,21340.0
2017-10-24 11:00:00,30.67,30.77,30.65,30.77,47008.0,30.67,30.77,30.65,30.77,47008.0
2017-10-24 11:30:00,30.77,30.81,30.7,30.72,14397.0,30.77,30.81,30.7,30.72,14397.0
2017-10-24 12:00:00,30.72,30.79,30.7,30.77,12372.0,30.72,30.79,30.7,30.77,12372.0
2017-10-24 12:30:00,30.78,30.83,30.75,30.8,10754.0,30.78,30.83,30.75,30.8,10754.0
2017-10-24 13:00:00,30.8,30.84,30.77,30.81,11549.0,30.8,30.84,30.77,30.81,11549.0
2017-10-24 13:30:00,30.82,30.83,30.75,30.78,10830.0,30.82,30.83,30.75,30.78,10830.0
2017-10-24 14:00:00,30.78,30.82,30.76,30.81,10894.0,30.78,30.82,30.76,30.81,10894.0
2017-10-24 14:30:00,30.81,30.83,30.74,30.75,18227.0,30.81,30.83,30.74,30.75,18227.0
2017-10-24 15:00:00,30.76,30.77,30.7,30.72,23963.0,30.76,30.77,30.7,30.72,23963.0
2017-10-24 15:30:00,30.72,30.77,30.69,30.76,127603.0,30.72,30.77,30.69,30.76,127603.0
2017-10-25 09:30:00,30.49,30.58,30.3,30.43,34132.0,30.49,30.58,30.3,30.43,34132.0
2017-10-25 10:00:00,30.4,30.44,30.31,30.36,50855.0,30.4,30.44,30.31,30.36,50855.0
2017-10-25 10:30:00,30.36,30.47,30.35,30.46,29194.0,30.36,30.47,30.35,30.46,29194.0
2017-10-25 11:00:00,30.46,30.46,30.3,30.43,69549.0,30.46,30.46,30.3,30.43,69549.0
2017-10-25 11:30:00,30.43,30.61,30.43,30.61,20463.0,30.43,30.61,30.43,30.61,20463.0
2017-10-25 12:00:00,30.62,30.73,30.58,30.65,29864.0,30.62,30.73,30.58,30.65,29864.0
2017-10-25 12:30:00,30.65,30.91,30.64,30.89,33193.0,30.65,30.91,30.64,30.89,33193.0
2017-10-25 13:00:00,30.9,31.08,30.88,30.97,33130.0,30.9,31.08,30.88,30.97,33130.0
2017-10-25 13:30:00,30.98,31.14,30.98,31.1,20204.0,30.98,31.14,30.98,31.1,20204.0
2017-10-25 14:00:00,31.1,31.11,30.99,31.02,67140.0,31.1,31.11,30.99,31.02,67140.0
2017-10-25 14:30:00,31.01,31.01,30.93,30.94,22966.0,31.01,31.01,30.93,30.94,22966.0
2017-10-25 15:00:00,30.94,31.14,30.93,31.13,45114.0,30.94,31.14,30.93,31.13,45114.0
2017-10-25 15:30:00,31.13,31.23,31.08,31.22,135953.0,31.13,31.23,31.08,31.22,135953.0
2017-10-26 09:30:00,31.29,31.59,31.28,31.47,77808.0,31.29,31.59,31.28,31.47,77808.0
2017-10-26 10:00:00,31.47,31.47,31.03,31.06,23512.0,31.47,31.47,31.03,31.06,23512.0
2017-10-26 10:30:00,31.07,31.21,31.02,31.21,45282.0,31.07,31.21,31.02,31.21,45282.0
2017-10-26 11:00:00,31.21,31.22,31.08,31.2,27662.0,31.21,31.22,31.08,31.2,27662.0
2017-10-26 11:30:00,31.2,31.2,31.0,31.02,38617.0,31.2,31.2,31.0,31.02,38617.0
2017-10-26 12:00:00,31.02,31.02,30.82,30.89,14961.0,31.02,31.02,30.82,30.89,14961.0
2017-10-26 12:30:00,30.88,30.88,30.77,30.86,15731.0,30.88,30.88,30.77,30.86,15731.0
2017-10-26 13:00:00,30.85,30.97,30.85,30.94,16072.0,30.85,30.97,30.85,30.94,16072.0
2017-10-26 13:30:00,30.93,31.04,30.92,31.03,17653.0,30.93,31.04,30.92,31.03,17653.0
2017-10-26 14:00:00,31.02,31.04,30.99,31.02,15345.0,31.02,31.04,30.99,31.02,15345.0
2017-10-26 14:30:00,31.02,31.02,30.96,30.99,24745.0,31.02,31.02,30.96,30.99,24745.0
2017-10-26 15:00:00,30.99,31.0,30.9,30.99,43635.0,30.99,31.0,30.9,30.99,43635.0
2017-10-26 15:30:00,31.0,31.09,30.99,31.08,109039.0,31.0,31.09,30.99,31.08,109039.0
2017-10-27 09:30:00,31.11,31.19,30.98,30.98,17470.0,31.11,31.19,30.98,30.98,17470.0
2017-10-27 10:00:00,30.95,31.2,30.93,31.06,34359.0,30.95,31.2,30.93,31.06,34359.0
2017-10-27 10:30:00,31.07,31.11,30.99,31.09,26032.0,31.07,31.11,30.99,31.09,26032.0
2017-10-27 11:00:00,31.08,31.17,31.05,31.17,42305.0,31.08,31.17,31.05,31.17,42305.0
2017-10-27 11:30:00,31.17,31.22,31.11,31.15,21876.0,31.17,31.22,31.11,31.15,21876.0
2017-10-27 12:00:00,31.16,31.19,31.08,31.08,24297.0,31.16,31.19,31.08,31.08,24297.0
2017-10-27 12:30:00,31.09,31.23,31.07,31.17,28275.0,31.09,31.23,31.07,31.17,28275.0
2017-10-27 13:00:00,31.19,31.2,31.14,31.14,17623.0,31.19,31.2,31.14,31.14,17623.0
2017-10-27 13:30:00,31.14,31.17,31.12,31.15,15880.0,31.14,31.17,31.12,31.15,15880.0
2017-10-27 14:00:00,31.17,31.29,31.16,31.2,24781.0,31.17,31.29,31.16,31.2,24781.0
2017-10-27 14:30:00,31.22,31.23,31.18,31.19,18412.0,31.22,31.23,31.18,31.19,18412.0
2017-10-27 15:00:00,31.2,31.27,31.19,31.23,31017.0,31.2,31.27,31.19,31.23,31017.0
2017-10-27 15:30:00,31.24,31.42,31.2,31.39,149421.0,31.24,31.42,31.2,31.39,149421.0
2017-10-30 09:30:00,31.26,31.49,31.19,31.31,31152.0,31.26,31.49,31.19,31.31,31152.0
2017-10-30 10:00:00,31.31,31.4,31.27,31.34,26572.0,31.31,31.4,31.27,31.34,26572.0
2017-10-30 10:30:00,31.34,31.41,31.2,31.21,17455.0,31.34,31.41,31.2,31.21,17455.0
2017-10-30 11:00:00,31.21,31.26,30.99,31.02,20750.0,31.21,31.26,30.99,31.02,20750.0
2017-10-30 11:30:00,31.02,31.21,31.0,31.21,45324.0,31.02,31.21,31.0,31.21,45324.0
2017-10-30 12:00:00,31.21,31.23,31.14,31.21,24686.0,31.21,31.23,31.14,31.21,24686.0
2017-10-30 12:30:00,31.21,31.28,31.15,31.16,21762.0,31.21,31.28,31.15,31.16,21762.0
2017-10-30 13:00:00,31.16,31.2,31.13,31.17,35322.0,31.16,31.2,31.13,31.17,35322.0
2017-10-30 13:30:00,31.16,31.23,31.13,31.18,25909.0,31.16,31.23,31.13,31.18,25909.0
2017-10-30 14:00:00,31.18,31.32,31.14,31.25,30756.0,31.18,31.32,31.14,31.25,30756.0
2017-10-30 14:30:00,31.24,31.25,31.18,31.18,16930.0,31.24,31.25,31.18,31.18,16930.0
2017-10-30 15:00:00,31.18,31.18,31.09,31.12,24145.0,31.18,31.18,31.09,31.12,24145.0
2017-10-30 15:30:00,31.12,31.21,31.09,31.21,67500.0,31.12,31.21,31.09,31.21,67500.0
2017-10-31 09:30:00,31.39,31.5,31.22,31.47,40761.0,31.39,31.5,31.22,31.47,40761.0
2017-10-31 10:00:00,31.47,31.55,31.38,31.42,41223.0,31.47,31.55,31.38,31.42,41223.0
2017-10-31 10:30:00,31.42,31.51,31.35,31.38,28195.0,31.42,31.51,31.35,31.38,28195.0
2017-10-31 11:00:00,31.39,31.39,31.27,31.27,15343.0,31.39,31.39,31.27,31.27,15343.0
2017-10-31 11:30:00,31.28,31.35,31.24,31.33,22429.0,31.28,31.35,31.24,31.33,22429.0
2017-10-31 12:00:00,31.32,31.37,31.31,31.36,12278.0,31.32,31.37,31.31,31.36,12278.0
2017-10-31 12:30:00,31.38,31.55,31.33,31.53,23413.0,31.38,31.55,31.33,31.53,23413.0
2017-10-31 13:00:00,31.5,31.6,31.47,31.6,12434.0,31.5,31.6,31.47,31.6,12434.0
2017-10-31 13:30:00,31.61,31.68,31.6,31.64,28391.0,31.61,31.68,31.6,31.64,28391.0
2017-10-31 14:00:00,31.64,31.7,31.6,31.65,38194.0,31.64,31.7,31.6,31.65,38194.0
2017-10-31 14:30:00,31.64,31.65,31.56,31.61,39841.0,31.64,31.65,31.56,31.61,39841.0
2017-10-31 15:00:00,31.6,31.79,31.59,31.72,49828.0,31.6,31.79,31.59,31.72,49828.0
2017-10-31 15:30:00,31.72,31.92,31.7,31.88,154407.0,31.72,31.92,31.7,31.88,154407.0
2017-11-01 09:30:00,32.03,32.04,31.68,31.75,39382.0,32.03,32.04,31.68,31.75,39382.0
2017-11-01 10:00:00,31.72,31.79,31.48,31.5,38485.0,31.72,31.79,31.48,31.5,38485.0
2017-11-01 10:30:00,31.49,31.49,31.28,31.34,24837.0,31.49,31.49,31.28,31.34,24837.0
2017-11-01 11:00:00,31.36,31.46,31.31,31.34,40456.0,31.36,31.46,31.31,31.34,40456.0
2017-11-01 11:30:00,31.32,31.38,31.18,31.37,28276.0,31.32,31.38,31.18,31.37,28276.0
2017-11-01 12:00:00,31.36,31.38,31.29,31.35,12372.0,31.36,31.38,31.29,31.35,12372.0
2017-11-01 12:30:00,31.36,31.45,31.25,31.27,11315.0,31.36,31.45,31.25,31.27,11315.0
2017-11-01 13:00:00,31.26,31.34,31.12,31.33,146717.0,31.26,31.34,31.12,31.33,146717.0
2017-11-01 13:30:00,31.33,31.33,31.1,31.18,35635.0,31.33,31.33,31.1,31.18,35635.0
2017-11-01 14:00:00,31.17,31.17,31.06,31.08,31606.0,31.17,31.17,31.06,31.08,31606.0
2017-11-01 14:30:00,31.08,31.3,31.08,31.26,27146.0,31.08,31.3,31.08,31.26,27146.0
2017-11-01 15:00:00,31.26,31.38,31.26,31.35,36879.0,31.26,31.38,31.26,31.35,36879.0
2017-11-01 15:30:00,31.36,31.39,31.23,31.25,93620.0,31.36,31.39,31.23,31.25,93620.0
2017-11-02 09:30:00,31.26,31.46,31.14,31.21,14140.0,31.26,31.46,31.14,31.21,14140.0
2017-11-02 10:00:00,31.23,31.25,30.94,31.09,73762.0,31.23,31.25,30.94,31.09,73762.0
2017-11-02 10:30:00,31.09,31.12,30.96,31.07,71350.0,31.09,31.12,30.96,31.07,71350.0
2017-11-02 11:00:00,31.08,31.2,31.05,31.05,16673.0,31.08,31.2,31.05,31.05,16673.0
2017-11-02 11:30:00,31.06,31.16,31.06,31.13,10887.0,31.06,31.16,31.06,31.13,10887.0
2017-11-02 12:00:00,31.15,31.2,31.08,31.15,8029.0,31.15,31.2,31.08,31.15,8029.0
2017-11-02 12:30:00,31.16,31.32,31.14,31.22,20716.0,31.16,31.32,31.14,31.22,20716.0
2017-11-02 13:00:00,31.22,31.26,31.17,31.17,13354.0,31.22,31.26,31.17,31.17,13354.0
2017-11-02 13:30:00,31.16,31.18,31.06,31.15,17857.0,31.16,31.18,31.06,31.15,17857.0
2017-11-02 14:00:00,31.14,31.17,31.07,31.17,15916.0,31.14,31.17,31.07,31.17,15916.0
2017-11-02 14:30:00,31.19,31.19,31.03,31.05,16676.0,31.19,31.19,31.03,31.05,16676.0
2017-11-02 15:00:00,31.05,31.1,31.04,31.1,28736.0,31.05,31.1,31.04,31.1,28736.0
2017-11-02 15:30:00,31.1,31.19,31.05,31.11,104748.0,31.1,31.19,31.05,31.11,104748.0
2017-11-03 09:30:00,31.12,31.25,30.82,31.14,19713.0,31.12,31.25,30.82,31.14,19713.0
2017-11-03 10:00:00,31.14,31.18,31.04,31.14,46971.0,31.14,31.18,31.04,31.14,46971.0
2017-11-03 10:30:00,31.15,31.17,31.06,31.11,15399.0,31.15,31.17,31.06,31.11,15399.0
2017-11-03 11:00:00,31.11,31.22,31.04,31.14,33487.0,31.11,31.22,31.04,31.14,33487.0
2017-11-03 11:30:00,31.12,31.19,31.07,31.19,26339.0,31.12,31.19,31.07,31.19,26339.0
2017-11-03 12:00:00,31.19,31.24,31.15,31.22,20746.0,31.19,31.24,31.15,31.22,20746.0
2017-11-03 12:30:00,31.22,31.23,31.16,31.19,14614.0,31.22,31.23,31.16,31.19,14614.0
2017-11-03 13:00:00,31.19,31.24,31.19,31.24,19246.0,31.19,31.24,31.19,31.24,19246.0
2017-11-03 13:30:00,31.23,31.23,31.18,31.22,13081.0,31.23,31.23,31.18,31.22,13081.0
2017-11-03 14:00:00,31.22,31.32,31.2,31.29,38710.0,31.22,31.32,31.2,31.29,38710.0
2017-11-03 14:30:00,31.3,31.3,31.23,31.23,12353.0,31.3,31.3,31.23,31.23,12353.0
2017-11-03 15:00:00,31.22,31.29,31.21,31.26,19748.0,31.22,31.29,31.21,31.26,19748.0
2017-11-03 15:30:00,31.26,31.36,31.23,31.36,106499.0,31.26,31.36,31.23,31.36,106499.0
2017-11-06 09:30:00,31.24,31.46,31.12,31.33,12086.0,31.24,31.46,31.12,31.33,12086.0
2017-11-06 10:00:00,31.32,31.4,31.25,31.36,18670.0,31.32,31.4,31.25,31.36,18670.0
2017-11-06 10:30:00,31.36,31.38,31.25,31.27,17166.0,31.36,31.38,31.25,31.27,17166.0
2017-11-06 11:00:00,31.25,31.29,31.18,31.29,18535.0,31.25,31.29,31.18,31.29,18535.0
2017-11-06 11:30:00,31.3,31.37,31.24,31.26,27317.0,31.3,31.37,31.24,31.26,27317.0
2017-11-06 12:00:00,31.25,31.41,31.22,31.38,15906.0,31.25,31.41,31.22,31.38,15906.0
2017-11-06 12:30:00,31.38,31.45,31.38,31.45,16110.0,31.38,31.45,31.38,31.45,16110.0
2017-11-06 13:00:00,31.44,31.48,31.42,31.44,17874.0,31.44,31.48,31.42,31.44,17874.0
2017-11-06 13:30:00,31.44,31.49,31.41,31.48,16947.0,31.44,31.49,31.41,31.48,16947.0
2017-11-06 14:00:00,31.47,31.56,31.45,31.52,23909.0,31.47,31.56,31.45,31.52,23909.0
2017-11-06 14:30:00,31.51,31.69,31.51,31.68,70606.0,31.51,31.69,31.51,31.68,70606.0
2017-11-06 15:00:00,31.67,31.68,31.45,31.48,39611.0,31.67,31.68,31.45,31.48,39611.0
2017-11-06 15:30:00,31.48,31.54,31.43,31.43,103426.0,31.48,31.54,31.43,31.43,103426.0
2017-11-07 09:30:00,31.37,31.48,31.05,31.07,87207.0,31.37,31.48,31.05,31.07,87207.0
2017-11-07 10:00:00,31.15,31.17,30.93,31.14,66762.0,31.15,31.17,30.93,31.14,66762.0
2017-11-07 10:30:00,31.15,31.22,30.89,30.89,131592.0,31.15,31.22,30.89,30.89,131592.0
2017-11-07 11:00:00,30.91,31.17,30.89,31.09,52656.0,30.91,31.17,30.89,31.09,52656.0
2017-11-07 11:30:00,31.11,31.19,30.91,30.94,46683.0,31.11,31.19,30.91,30.94,46683.0
2017-11-07 12:00:00,30.94,31.0,30.91,31.0,14621.0,30.94,31.0,30.91,31.0,14621.0
2017-11-07 12:30:00,30.99,31.02,30.93,30.98,49336.0,30.99,31.02,30.93,30.98,49336.0
2017-11-07 13:00:00,30.95,31.02,30.94,30.99,43968.0,30.95,31.02,30.94,30.99,43968.0
2017-11-07 13:30:00,30.99,31.08,30.99,31.05,21366.0,30.99,31.08,30.99,31.05,21366.0
2017-11-07 14:00:00,31.05,31.13,31.05,31.12,26393.0,31.05,31.13,31.05,31.12,26393.0
2017-11-07 14:30:00,31.12,31.16,31.1,31.15,33948.0,31.12,31.16,31.1,31.15,33948.0
2017-11-07 15:00:00,31.14,31.14,31.09,31.13,29938.0,31.14,31.14,31.09,31.13,29938.0
2017-11-07 15:30:00,31.13,31.2,31.11,31.18,121054.0,31.13,31.2,31.11,31.18,121054.0
2017-11-08 09:30:00,31.1,31.26,31.07,31.21,21796.0,31.1,31.26,31.07,31.21,21796.0
2017-11-08 10:00:00,31.25,31.58,31.23,31.53,51129.0,31.25,31.58,31.23,31.53,51129.0
2017-11-08 10:30:00,31.52,31.61,31.46,31.53,55337.0,31.52,31.61,31.46,31.53,55337.0
2017-11-08 11:00:00,31.51,31.53,31.22,31.26,89966.0,31.51,31.53,31.22,31.26,89966.0
2017-11-08 11:30:00,31.28,31.3,31.1,31.13,74082.0,31.28,31.3,31.1,31.13,74082.0
2017-11-08 12:00:00,31.12,31.22,31.11,31.19,38069.0,31.12,31.22,31.11,31.19,38069.0
2017-11-08 12:30:00,31.19,31.34,31.17,31.34,23299.0,31.19,31.34,31.17,31.34,23299.0
2017-11-08 13:00:00,31.36,31.6,31.34,31.6,103180.0,31.36,31.6,31.34,31.6,103180.0
2017-11-08 13:30:00,31.57,31.67,31.45,31.67,29237.0,31.57,31.67,31.45,31.67,29237.0
2017-11-08 14:00:00,31.67,31.67,31.57,31.63,15634.0,31.67,31.67,31.57,31.63,15634.0
2017-11-08 14:30:00,31.63,31.74,31.62,31.72,28861.0,31.63,31.74,31.62,31.72,28861.0
2017-11-08 15:00:00,31.72,32.01,31.72,31.97,83932.0,31.72,32.01,31.72,31.97,83932.0
2017-11-08 15:30:00,31.96,32.09,31.76,31.84,237292.0,31.96,32.09,31.76,31.84,237292.0
2017-11-09 09:30:00,33.0,34.89,33.0,34.5,159184.0,33.0,34.89,33.0,34.5,159184.0
2017-11-09 10:00:00,34.51,35.0,34.35,34.54,260735.0,34.51,35.0,34.35,34.54,260735.0
2017-11-09 10:30:00,34.52,35.0,34.44,34.85,116854.0,34.52,35.0,34.44,34.85,116854.0
2017-11-09 11:00:00,34.77,34.9,34.3,34.37,57568.0,34.77,34.9,34.3,34.37,57568.0
2017-11-09 11:30:00,34.39,34.6,34.05,34.2,126397.0,34.39,34.6,34.05,34.2,126397.0
2017-11-09 12:00:00,34.2,34.31,34.02,34.14,99345.0,34.2,34.31,34.02,34.14,99345.0
2017-11-09 12:30:00,34.15,34.24,33.76,34.0,233530.0,34.15,34.24,33.76,34.0,233530.0
2017-11-09 13:00:00,34.03,34.21,34.0,34.08,80490.0,34.03,34.21,34.0,34.08,80490.0
2017-11-09 13:30:00,34.09,34.12,34.03,34.09,32984.0,34.09,34.12,34.03,34.09,32984.0
2017-11-09 14:00:00,34.1,34.22,34.03,34.08,40433.0,34.1,34.22,34.03,34.08,40433.0
2017-11-09 14:30:00,34.09,34.12,33.98,34.09,66940.0,34.09,34.12,33.98,34.09,66940.0
2017-11-09 15:00:00,34.09,34.21,34.06,34.15,99125.0,34.09,34.21,34.06,34.15,99125.0
2017-11-09 15:30:00,34.15,34.23,34.0,34.23,297825.0,34.15,34.23,34.0,34.23,297825.0
2017-11-10 09:30:00,34.86,35.0,34.45,34.81,149761.0,34.86,35.0,34.45,34.81,149761.0
2017-11-10 10:00:00,34.81,34.96,34.66,34.92,108403.0,34.81,34.96,34.66,34.92,108403.0
2017-11-10 10:30:00,34.93,35.03,34.74,34.74,185398.0,34.93,35.03,34.74,34.74,185398.0
2017-11-10 11:00:00,34.77,34.85,34.47,34.79,121518.0,34.77,34.85,34.47,34.79,121518.0
2017-11-10 11:30:00,34.8,34.96,34.77,34.85,97200.0,34.8,34.96,34.77,34.85,97200.0
2017-11-10 12:00:00,34.85,34.98,34.82,34.93,67668.0,34.85,34.98,34.82,34.93,67668.0
2017-11-10 12:30:00,34.92,35.17,34.86,34.98,89180.0,34.92,35.17,34.86,34.98,89180.0
2017-11-10 13:00:00,34.99,35.03,34.93,34.99,43186.0,34.99,35.03,34.93,34.99,43186.0
2017-11-10 13:30:00,34.98,35.02,34.94,35.01,35359.0,34.98,35.02,34.94,35.01,35359.0
2017-11-10 14:00:00,35.02,35.32,35.01,35.3,69846.0,35.02,35.32,35.01,35.3,69846.0
2017-11-10 14:30:00,35.3,35.67,35.27,35.58,148652.0,35.3,35.67,35.27,35.58,148652.0
2017-11-10 15:00:00,35.58,35.86,35.53,35.8,134088.0,35.58,35.86,35.53,35.8,134088.0
2017-11-10 15:30:00,35.81,35.96,35.65,35.93,347169.0,35.81,35.96,35.65,35.93,347169.0
2017-11-13 09:30:00,35.92,36.05,35.35,35.96,84150.0,35.92,36.05,35.35,35.96,84150.0
2017-11-13 10:00:00,36.03,36.28,35.82,36.26,58600.0,36.03,36.28,35.82,36.26,58600.0
2017-11-13 10:30:00,36.27,36.44,36.14,36.37,42495.0,36.27,36.44,36.14,36.37,42495.0
2017-11-13 11:00:00,36.4,36.88,36.37,36.78,87317.0,36.4,36.88,36.37,36.78,87317.0
2017-11-13 11:30:00,36.79,36.93,36.53,36.7,84850.0,36.79,36.93,36.53,36.7,84850.0
2017-11-13 12:00:00,36.72,37.03,36.7,36.94,88264.0,36.72,37.03,36.7,36.94,88264.0
2017-11-13 12:30:00,36.93,37.17,36.93,37.14,74754.0,36.93,37.17,36.93,37.14,74754.0
2017-11-13 13:00:00,37.13,37.37,37.08,37.11,85351.0,37.13,37.37,37.08,37.11,85351.0
2017-11-13 13:30:00,37.12,37.28,36.92,36.94,95864.0,37.12,37.28,36.92,36.94,95864.0
2017-11-13 14:00:00,36.91,37.02,36.9,36.98,53802.0,36.91,37.02,36.9,36.98,53802.0
2017-11-13 14:30:00,37.0,37.13,36.94,36.97,101168.0,37.0,37.13,36.94,36.97,101168.0
2017-11-13 15:00:00,36.96,37.32,36.96,37.27,68148.0,36.96,37.32,36.96,37.27,68148.0
2017-11-13 15:30:00,37.26,37.34,37.16,37.3,196221.0,37.26,37.34,37.16,37.3,196221.0
2017-11-14 09:30:00,37.22,37.49,36.89,37.06,40316.0,37.22,37.49,36.89,37.06,40316.0
2017-11-14 10:00:00,37.03,37.24,36.94,37.17,22907.0,37.03,37.24,36.94,37.17,22907.0
2017-11-14 10:30:00,37.16,37.58,37.14,37.35,166791.0,37.16,37.58,37.14,37.35,166791.0
2017-11-14 11:00:00,37.36,37.51,37.3,37.5,201502.0,37.36,37.51,37.3,37.5,201502.0
2017-11-14 11:30:00,37.49,37.65,37.4,37.65,155540.0,37.49,37.65,37.4,37.65,155540.0
2017-11-14 12:00:00,37.65,37.7,37.45,37.6,56472.0,37.65,37.7,37.45,37.6,56472.0
2017-11-14 12:30:00,37.61,37.62,37.26,37.42,238070.0,37.61,37.62,37.26,37.42,238070.0
2017-11-14 13:00:00,37.4,37.64,37.38,37.59,46645.0,37.4,37.64,37.38,37.59,46645.0
2017-11-14 13:30:00,37.59,37.82,37.55,37.77,37390.0,37.59,37.82,37.55,37.77,37390.0
2017-11-14 14:00:00,37.77,37.93,37.76,37.88,41887.0,37.77,37.93,37.76,37.88,41887.0
2017-11-14 14:30:00,37.9,38.0,37.87,37.95,83921.0,37.9,38.0,37.87,37.95,83921.0
2017-11-14 15:00:00,37.95,38.04,37.87,37.88,166728.0,37.95,38.04,37.87,37.88,166728.0
2017-11-14 15:30:00,37.87,37.87,37.75,37.8,216451.0,37.87,37.87,37.75,37.8,216451.0
2017-11-15 09:30:00,37.68,37.79,37.38,37.76,55198.0,37.68,37.79,37.38,37.76,55198.0
2017-11-15 10:00:00,37.74,37.9,37.67,37.83,149393.0,37.74,37.9,37.67,37.83,149393.0
2017-11-15 10:30:00,37.85,37.96,37.8,37.93,225120.0,37.85,37.96,37.8,37.93,225120.0
2017-11-15 11:00:00,37.92,37.96,37.77,37.83,111215.0,37.92,37.96,37.77,37.83,111215.0
2017-11-15 11:30:00,37.84,37.97,37.79,37.81,65305.0,37.84,37.97,37.79,37.81,65305.0
2017-11-15 12:00:00,37.83,37.83,37.59,37.67,67495.0,37.83,37.83,37.59,37.67,67495.0
2017-11-15 12:30:00,37.67,37.76,37.46,37.47,41204.0,37.67,37.76,37.46,37.47,41204.0
2017-11-15 13:00:00,37.48,37.53,37.37,37.4,73288.0,37.48,37.53,37.37,37.4,73288.0
2017-11-15 13:30:00,37.39,37.41,37.12,37.24,34821.0,37.39,37.41,37.12,37.24,34821.0
2017-11-15 14:00:00,37.23,37.27,37.15,37.2,59773.0,37.23,37.27,37.15,37.2,59773.0
2017-11-15 14:30:00,37.22,37.24,37.17,37.17,37238.0,37.22,37.24,37.17,37.17,37238.0
2017-11-15 15:00:00,37.18,37.25,37.15,37.17,36920.0,37.18,37.25,37.15,37.17,36920.0
2017-11-15 15:30:00,37.18,37.23,37.13,37.16,112252.0,37.18,37.23,37.13,37.16,112252.0
2017-11-16 09:30:00,37.17,37.56,36.89,37.34,27950.0,37.17,37.56,36.89,37.34,27950.0
2017-11-16 10:00:00,37.35,37.44,37.24,37.32,44100.0,37.35,37.44,37.24,37.32,44100.0
2017-11-16 10:30:00,37.31,37.66,37.24,37.6,229582.0,37.31,37.66,37.24,37.6,229582.0
2017-11-16 11:00:00,37.58,37.61,37.37,37.41,39508.0,37.58,37.61,37.37,37.41,39508.0
2017-11-16 11:30:00,37.4,37.42,37.24,37.33,67847.0,37.4,37.42,37.24,37.33,67847.0
2017-11-16 12:00:00,37.32,37.34,37.24,37.31,27919.0,37.32,37.34,37.24,37.31,27919.0
2017-11-16 12:30:00,37.33,37.34,37.28,37.3,36134.0,37.33,37.34,37.28,37.3,36134.0
2017-11-16 13:00:00,37.31,37.35,37.28,37.31,33023.0,37.31,37.35,37.28,37.31,33023.0
2017-11-16 13:30:00,37.32,37.34,37.21,37.23,35992.0,37.32,37.34,37.21,37.23,35992.0
2017-11-16 14:00:00,37.23,37.28,37.19,37.2,31915.0,37.23,37.28,37.19,37.2,31915.0
2017-11-16 14:30:00,37.2,37.21,37.16,37.18,27288.0,37.2,37.21,37.16,37.18,27288.0
2017-11-16 15:00:00,37.18,37.22,37.18,37.2,45784.0,37.18,37.22,37.18,37.2,45784.0
2017-11-16 15:30:00,37.21,37.21,37.01,37.02,170814.0,37.21,37.21,37.01,37.02,170814.0
2017-11-17 09:30:00,36.88,37.28,36.86,36.98,26826.0,36.88,37.28,36.86,36.98,26826.0
2017-11-17 10:00:00,37.01,37.12,36.93,36.93,33188.0,37.01,37.12,36.93,36.93,33188.0
2017-11-17 10:30:00,36.93,36.96,36.82,36.82,33724.0,36.93,36.96,36.82,36.82,33724.0
2017-11-17 11:00:00,36.84,36.98,36.76,36.85,29686.0,36.84,36.98,36.76,36.85,29686.0
2017-11-17 11:30:00,36.88,36.97,36.81,36.84,26575.0,36.88,36.97,36.81,36.84,26575.0
2017-11-17 12:00:00,36.84,36.84,36.74,36.8,34342.0,36.84,36.84,36.74,36.8,34342.0
2017-11-17 12:30:00,36.8,36.85,36.74,36.79,36538.0,36.8,36.85,36.74,36.79,36538.0
2017-11-17 13:00:00,36.77,36.85,36.76,36.85,38521.0,36.77,36.85,36.76,36.85,38521.0
2017-11-17 13:30:00,36.85,36.89,36.83,36.83,28772.0,36.85,36.89,36.83,36.83,28772.0
2017-11-17 14:00:00,36.83,36.84,36.75,36.77,40626.0,36.83,36.84,36.75,36.77,40626.0
2017-11-17 14:30:00,36.76,36.78,36.7,36.73,61221.0,36.76,36.78,36.7,36.73,61221.0
2017-11-17 15:00:00,36.73,36.75,36.67,36.69,47148.0,36.73,36.75,36.67,36.69,47148.0
2017-11-17 15:30:00,36.69,36.7,36.59,36.6,145834.0,36.69,36.7,36.59,36.6,145834.0
2017-11-20 09:30:00,36.84,36.95,36.62,36.8,28053.0,36.84,36.95,36.62,36.8,28053.0
2017-11-20 10:00:00,36.76,36.85,36.69,36.81,70492.0,36.76,36.85,36.69,36.81,70492.0
2017-11-20 10:30:00,36.82,36.89,36.78,36.82,65678.0,36.82,36.89,36.78,36.82,65678.0
2017-11-20 11:00:00,36.83,36.9,36.71,36.71,30977.0,36.83,36.9,36.71,36.71,30977.0
2017-11-20 11:30:00,36.71,36.76,36.53,36.57,13220.0,36.71,36.76,36.53,36.57,13220.0
2017-11-20 12:00:00,36.55,36.62,36.51,36.56,8442.0,36.55,36.62,36.51,36.56,8442.0
2017-11-20 12:30:00,36.55,36.57,36.5,36.54,13114.0,36.55,36.57,36.5,36.54,13114.0
2017-11-20 13:00:00,36.54,36.57,36.47,36.5,22795.0,36.54,36.57,36.47,36.5,22795.0
2017-11-20 13:30:00,36.5,36.52,36.44,36.47,30605.0,36.5,36.52,36.44,36.47,30605.0
2017-11-20 14:00:00,36.48,36.49,36.31,36.33,51732.0,36.48,36.49,36.31,36.33,51732.0
2017-11-20 14:30:00,36.36,36.36,36.27,36.32,52676.0,36.36,36.36,36.27,36.32,52676.0
2017-11-20 15:00:00,36.32,36.42,36.31,36.35,63672.0,36.32,36.42,36.31,36.35,63672.0
2017-11-20 15:30:00,36.36,36.37,36.33,36.35,209231.0,36.36,36.37,36.33,36.35,209231.0
2017-11-21 09:30:00,36.7,36.83,36.57,36.75,38403.0,36.7,36.83,36.57,36.75,38403.0
2017-11-21 10:00:00,36.76,37.12,36.75,37.01,38428.0,36.76,37.12,36.75,37.01,38428.0
2017-11-21 10:30:00,37.05,37.19,37.02,37.09,44124.0,37.05,37.19,37.02,37.09,44124.0
2017-11-21 11:00:00,37.12,37.13,37.0,37.09,18880.0,37.12,37.13,37.0,37.09,18880.0
2017-11-21 11:30:00,37.11,37.22,37.07,37.2,24036.0,37.11,37.22,37.07,37.2,24036.0
2017-11-21 12:00:00,37.2,37.31,37.18,37.26,24582.0,37.2,37.31,37.18,37.26,24582.0
2017-11-21 12:30:00,37.26,37.43,37.23,37.38,71572.0,37.26,37.43,37.23,37.38,71572.0
2017-11-21 13:00:00,37.41,37.45,37.33,37.45,28807.0,37.41,37.45,37.33,37.45,28807.0
2017-11-21 13:30:00,37.45,37.47,37.3,37.3,34134.0,37.45,37.47,37.3,37.3,34134.0
2017-11-21 14:00:00,37.3,37.33,37.23,37.32,29849.0,37.3,37.33,37.23,37.32,29849.0
2017-11-21 14:30:00,37.33,37.35,37.28,37.35,32560.0,37.33,37.35,37.28,37.35,32560.0
2017-11-21 15:00:00,37.35,37.46,37.32,37.45,32104.0,37.35,37.46,37.32,37.45,32104.0
2017-11-21 15:30:00,37.45,37.48,37.41,37.48,118407.0,37.45,37.48,37.41,37.48,118407.0
2017-11-22 09:30:00,37.41,37.79,37.27,37.39,29250.0,37.41,37.79,37.27,37.39,29250.0
2017-11-22 10:00:00,37.36,37.52,37.29,37.41,16381.0,37.36,37.52,37.29,37.41,16381.0
2017-11-22 10:30:00,37.39,37.53,37.35,37.42,10997.0,37.39,37.53,37.35,37.42,10997.0
2017-11-22 11:00:00,37.44,37.52,37.43,37.49,15711.0,37.44,37.52,37.43,37.49,15711.0
2017-11-22 11:30:00,37.45,37.48,37.4,37.43,56974.0,37.45,37.48,37.4,37.43,56974.0
2017-11-22 12:00:00,37.44,37.46,37.39,37.44,6316.0,37.44,37.46,37.39,37.44,6316.0
2017-11-22 12:30:00,37.43,37.48,37.34,37.38,10000.0,37.43,37.48,37.34,37.38,10000.0
2017-11-22 13:00:00,37.37,37.43,37.35,37.36,7253.0,37.37,37.43,37.35,37.36,7253.0
2017-11-22 13:30:00,37.38,37.38,37.3,37.38,14694.0,37.38,37.38,37.3,37.38,14694.0
2017-11-22 14:00:00,37.39,37.41,37.34,37.35,17967.0,37.39,37.41,37.34,37.35,17967.0
2017-11-22 14:30:00,37.35,37.41,37.3,37.3,26272.0,37.35,37.41,37.3,37.3,26272.0
2017-11-22 15:00:00,37.31,37.38,37.2,37.25,42394.0,37.31,37.38,37.2,37.25,42394.0
2017-11-22 15:30:00,37.24,37.3,37.21,37.24,75067.0,37.24,37.3,37.21,37.24,75067.0
2017-11-24 09:30:00,37.25,37.25,36.94,37.2,11790.0,37.25,37.25,36.94,37.2,11790.0
2017-11-24 10:00:00,37.16,37.17,37.01,37.04,11169.0,37.16,37.17,37.01,37.04,11169.0
2017-11-24 10:30:00,37.04,37.14,37.01,37.09,11259.0,37.04,37.14,37.01,37.09,11259.0
2017-11-24 11:00:00,37.13,37.13,37.02,37.02,13055.0,37.13,37.13,37.02,37.02,13055.0
2017-11-24 11:30:00,37.01,37.18,37.01,37.16,10854.0,37.01,37.18,37.01,37.16,10854.0
2017-11-24 12:00:00,37.17,37.24,37.11,37.13,23549.0,37.17,37.24,37.11,37.13,23549.0
2017-11-24 12:30:00,37.11,37.12,37.06,37.08,61567.0,37.11,37.12,37.06,37.08,61567.0
2017-11-27 09:30:00,37.18,37.53,36.97,37.04,35070.0,37.18,37.53,36.97,37.04,35070.0
2017-11-27 10:00:00,37.13,37.4,37.04,37.4,99255.0,37.13,37.4,37.04,37.4,99255.0
2017-11-27 10:30:00,37.4,37.58,37.3,37.47,132552.0,37.4,37.58,37.3,37.47,132552.0
2017-11-27 11:00:00,37.5,37.52,37.35,37.37,72444.0,37.5,37.52,37.35,37.37,72444.0
2017-11-27 11:30:00,37.36,37.41,37.1,37.11,45616.0,37.36,37.41,37.1,37.11,45616.0
2017-11-27 12:00:00,37.13,37.37,37.13,37.34,25549.0,37.13,37.37,37.13,37.34,25549.0
2017-11-27 12:30:00,37.34,37.35,37.29,37.29,16495.0,37.34,37.35,37.29,37.29,16495.0
2017-11-27 13:00:00,37.28,37.4,37.28,37.32,21370.0,37.28,37.4,37.28,37.32,21370.0
2017-11-27 13:30:00,37.33,37.4,37.31,37.4,16701.0,37.33,37.4,37.31,37.4,16701.0
2017-11-27 14:00:00,37.4,37.41,37.35,37.4,25972.0,37.4,37.41,37.35,37.4,25972.0
2017-11-27 14:30:00,37.41,37.43,37.34,37.35,34563.0,37.41,37.43,37.34,37.35,34563.0
2017-11-27 15:00:00,37.33,37.35,37.29,37.3,44869.0,37.33,37.35,37.29,37.3,44869.0
2017-11-27 15:30:00,37.31,37.43,37.31,37.38,131031.0,37.31,37.43,37.31,37.38,131031.0
2017-11-28 09:30:00,37.44,37.44,36.95,36.95,25049.0,37.44,37.44,36.95,36.95,25049.0
2017-11-28 10:00:00,36.97,37.36,36.92,37.35,81951.0,36.97,37.36,36.92,37.35,81951.0
2017-11-28 10:30:00,37.35,37.54,37.34,37.54,46731.0,37.35,37.54,37.34,37.54,46731.0
2017-11-28 11:00:00,37.54,37.68,37.51,37.56,36163.0,37.54,37.68,37.51,37.56,36163.0
2017-11-28 11:30:00,37.56,37.67,37.53,37.53,29565.0,37.56,37.67,37.53,37.53,29565.0
2017-11-28 12:00:00,37.54,37.59,37.42,37.52,16548.0,37.54,37.59,37.42,37.52,16548.0
2017-11-28 12:30:00,37.51,37.51,37.43,37.45,11245.0,37.51,37.51,37.43,37.45,11245.0
2017-11-28 13:00:00,37.44,37.46,37.33,37.34,15574.0,37.44,37.46,37.33,37.34,15574.0
2017-11-28 13:30:00,37.39,37.44,37.29,37.29,11581.0,37.39,37.44,37.29,37.29,11581.0
2017-11-28 14:00:00,37.32,37.33,37.22,37.33,13304.0,37.32,37.33,37.22,37.33,13304.0
2017-11-28 14:30:00,37.31,37.53,37.3,37.39,27704.0,37.31,37.53,37.3,37.39,27704.0
2017-11-28 15:00:00,37.38,37.68,37.34,37.61,32988.0,37.38,37.68,37.34,37.61,32988.0
2017-11-28 15:30:00,37.61,37.71,37.55,37.69,76853.0,37.61,37.71,37.55,37.69,76853.0
2017-11-29 09:30:00,37.9,38.14,37.78,37.86,54068.0,37.9,38.14,37.78,37.86,54068.0
2017-11-29 10:00:00,37.83,37.95,37.75,37.89,30340.0,37.83,37.95,37.75,37.89,30340.0
2017-11-29 10:30:00,37.93,37.93,37.62,37.64,36881.0,37.93,37.93,37.62,37.64,36881.0
2017-11-29 11:00:00,37.67,37.77,37.57,37.74,41534.0,37.67,37.77,37.57,37.74,41534.0
2017-11-29 11:30:00,37.72,37.82,37.62,37.63,63453.0,37.72,37.82,37.62,37.63,63453.0
2017-11-29 12:00:00,37.64,37.98,37.63,37.88,42176.0,37.64,37.98,37.63,37.88,42176.0
2017-11-29 12:30:00,37.88,37.91,37.82,37.84,38512.0,37.88,37.91,37.82,37.84,38512.0
2017-11-29 13:00:00,37.84,37.85,37.78,37.81,26026.0,37.84,37.85,37.78,37.81,26026.0
2017-11-29 13:30:00,37.8,38.16,37.79,38.16,29612.0,37.8,38.16,37.79,38.16,29612.0
2017-11-29 14:00:00,38.13,38.37,38.12,38.26,32446.0,38.13,38.37,38.12,38.26,32446.0
2017-11-29 14:30:00,38.24,38.33,38.23,38.24,31046.0,38.24,38.33,38.23,38.24,31046.0
2017-11-29 15:00:00,38.27,38.33,38.21,38.23,23896.0,38.27,38.33,38.21,38.23,23896.0
2017-11-29 15:30:00,38.23,38.55,38.23,38.5,140561.0,38.23,38.55,38.23,38.5,140561.0
2017-11-30 09:30:00,38.85,38.85,38.27,38.38,76660.0,38.85,38.85,38.27,38.38,76660.0
2017-11-30 10:00:00,38.37,38.59,38.36,38.55,35951.0,38.37,38.59,38.36,38.55,35951.0
2017-11-30 10:30:00,38.51,38.53,38.29,38.38,28012.0,38.51,38.53,38.29,38.38,28012.0
2017-11-30 11:00:00,38.38,38.47,38.27,38.33,40695.0,38.38,38.47,38.27,38.33,40695.0
2017-11-30 11:30:00,38.35,38.39,38.25,38.36,27951.0,38.35,38.39,38.25,38.36,27951.0
2017-11-30 12:00:00,38.36,38.46,38.34,38.38,19936.0,38.36,38.46,38.34,38.38,19936.0
2017-11-30 12:30:00,38.37,38.43,38.32,38.36,32853.0,38.37,38.43,38.32,38.36,32853.0
2017-11-30 13:00:00,38.36,38.37,38.29,38.32,13974.0,38.36,38.37,38.29,38.32,13974.0
2017-11-30 13:30:00,38.32,38.47,38.32,38.45,27422.0,38.32,38.47,38.32,38.45,27422.0
2017-11-30 14:00:00,38.44,38.44,38.34,38.41,36080.0,38.44,38.44,38.34,38.41,36080.0
2017-11-30 14:30:00,38.42,38.43,38.32,38.35,19057.0,38.42,38.43,38.32,38.35,19057.0
2017-11-30 15:00:00,38.32,38.34,38.02,38.1,59240.0,38.32,38.34,38.02,38.1,59240.0
2017-11-30 15:30:00,38.1,38.2,37.98,38.01,189945.0,38.1,38.2,37.98,38.01,189945.0
2017-12-01 09:30:00,38.09,38.09,37.54,37.71,20430.0,38.09,38.09,37.54,37.71,20430.0
2017-12-01 10:00:00,37.7,37.98,37.67,37.97,19554.0,37.7,37.98,37.67,37.97,19554.0
2017-12-01 10:30:00,37.98,38.06,37.6,37.7,74096.0,37.98,38.06,37.6,37.7,74096.0
2017-12-01 11:00:00,37.69,37.69,36.93,36.93,51585.0,37.69,37.69,36.93,36.93,51585.0
2017-12-01 11:30:00,36.93,37.06,36.61,36.97,53735.0,36.93,37.06,36.61,36.97,53735.0
2017-12-01 12:00:00,36.98,37.15,36.85,36.92,39223.0,36.98,37.15,36.85,36.92,39223.0
2017-12-01 12:30:00,36.93,37.22,36.79,37.19,32021.0,36.93,37.22,36.79,37.19,32021.0
2017-12-01 13:00:00,37.2,37.2,37.05,37.09,20459.0,37.2,37.2,37.05,37.09,20459.0
2017-12-01 13:30:00,37.09,37.33,37.08,37.33,26751.0,37.09,37.33,37.08,37.33,26751.0
2017-12-01 14:00:00,37.3,37.42,37.26,37.34,41919.0,37.3,37.42,37.26,37.34,41919.0
2017-12-01 14:30:00,37.36,37.38,37.25,37.3,23005.0,37.36,37.38,37.25,37.3,23005.0
2017-12-01 15:00:00,37.3,37.37,37.26,37.36,29832.0,37.3,37.37,37.26,37.36,29832.0
2017-12-01 15:30:00,37.36,37.63,37.36,37.63,90525.0,37.36,37.63,37.36,37.63,90525.0
2017-12-04 09:30:00,39.26,41.7,39.25,41.05,670882.0,39.26,41.7,39.25,41.05,670882.0
2017-12-04 10:00:00,41.0,41.12,40.39,40.71,183899.0,41.0,41.12,40.39,40.71,183899.0
2017-12-04 10:30:00,40.67,40.98,40.54,40.74,133859.0,40.67,40.98,40.54,40.74,133859.0
2017-12-04 11:00:00,40.73,40.88,40.37,40.84,189938.0,40.73,40.88,40.37,40.84,189938.0
2017-12-04 11:30:00,40.86,41.63,40.81,41.44,239392.0,40.86,41.63,40.81,41.44,239392.0
2017-12-04 12:00:00,41.44,41.48,41.06,41.18,84172.0,41.44,41.48,41.06,41.18,84172.0
2017-12-04 12:30:00,41.19,41.41,41.1,41.24,110931.0,41.19,41.41,41.1,41.24,110931.0
2017-12-04 13:00:00,41.22,41.28,40.55,40.77,62859.0,41.22,41.28,40.55,40.77,62859.0
2017-12-04 13:30:00,40.79,41.29,40.76,41.29,48952.0,40.79,41.29,40.76,41.29,48952.0
2017-12-04 14:00:00,41.27,41.29,40.88,40.95,71337.0,41.27,41.29,40.88,40.95,71337.0
2017-12-04 14:30:00,40.95,41.04,40.81,40.94,36070.0,40.95,41.04,40.81,40.94,36070.0
2017-12-04 15:00:00,40.88,40.94,40.14,40.25,75569.0,40.88,40.94,40.14,40.25,75569.0
2017-12-04 15:30:00,40.24,40.48,40.0,40.17,225510.0,40.24,40.48,40.0,40.17,225510.0
2017-12-05 09:30:00,40.0,40.57,40.0,40.36,71529.0,40.0,40.57,40.0,40.36,71529.0
2017-12-05 10:00:00,40.36,40.71,40.15,40.27,129149.0,40.36,40.71,40.15,40.27,129149.0
2017-12-05 10:30:00,40.27,40.39,40.19,40.33,45756.0,40.27,40.39,40.19,40.33,45756.0
2017-12-05 11:00:00,40.33,40.46,40.3,40.36,65529.0,40.33,40.46,40.3,40.36,65529.0
2017-12-05 11:30:00,40.35,40.37,40.12,40.12,54798.0,40.35,40.37,40.12,40.12,54798.0
2017-12-05 12:00:00,40.17,40.22,40.0,40.14,14468.0,40.17,40.22,40.0,40.14,14468.0
2017-12-05 12:30:00,40.13,40.17,40.05,40.13,18036.0,40.13,40.17,40.05,40.13,18036.0
2017-12-05 13:00:00,40.14,40.21,40.07,40.1,26475.0,40.14,40.21,40.07,40.1,26475.0
2017-12-05 13:30:00,40.13,40.2,40.09,40.12,14532.0,40.13,40.2,40.09,40.12,14532.0
2017-12-05 14:00:00,40.13,40.21,40.08,40.14,14423.0,40.13,40.21,40.08,40.14,14423.0
2017-12-05 14:30:00,40.1,40.27,40.05,40.25,40548.0,40.1,40.27,40.05,40.25,40548.0
2017-12-05 15:00:00,40.23,40.32,40.21,40.25,35929.0,40.23,40.32,40.21,40.25,35929.0
2017-12-05 15:30:00,40.25,40.36,40.13,40.28,356188.0,40.25,40.36,40.13,40.28,356188.0
2017-12-06 09:30:00,40.19,40.19,39.54,39.69,29521.0,40.19,40.19,39.54,39.69,29521.0
2017-12-06 10:00:00,39.73,39.73,39.14,39.22,22642.0,39.73,39.73,39.14,39.22,22642.0
2017-12-06 10:30:00,39.2,39.34,39.07,39.23,28175.0,39.2,39.34,39.07,39.23,28175.0
2017-12-06 11:00:00,39.23,39.44,39.18,39.26,51190.0,39.23,39.44,39.18,39.26,51190.0
2017-12-06 11:30:00,39.26,39.33,39.12,39.18,28253.0,39.26,39.33,39.12,39.18,28253.0
2017-12-06 12:00:00,39.16,39.16,38.97,38.99,26287.0,39.16,39.16,38.97,38.99,26287.0
2017-12-06 12:30:00,38.98,39.08,38.98,39.04,16329.0,38.98,39.08,38.98,39.04,16329.0
2017-12-06 13:00:00,39.03,39.23,38.99,39.05,36095.0,39.03,39.23,38.99,39.05,36095.0
2017-12-06 13:30:00,39.04,39.16,39.0,39.01,29827.0,39.04,39.16,39.0,39.01,29827.0
2017-12-06 14:00:00,39.02,39.04,38.93,39.04,16919.0,39.02,39.04,38.93,39.04,16919.0
2017-12-06 14:30:00,39.01,39.11,38.99,39.09,30264.0,39.01,39.11,38.99,39.09,30264.0
2017-12-06 15:00:00,39.08,39.21,39.08,39.17,45430.0,39.08,39.21,39.08,39.17,45430.0
2017-12-06 15:30:00,39.17,39.18,39.04,39.11,115940.0,39.17,39.18,39.04,39.11,115940.0
2017-12-07 09:30:00,39.27,39.85,38.98,39.2,23960.0,39.27,39.85,38.98,39.2,23960.0
2017-12-07 10:00:00,39.21,39.41,39.2,39.37,28975.0,39.21,39.41,39.2,39.37,28975.0
2017-12-07 10:30:00,39.34,39.41,39.28,39.29,18853.0,39.34,39.41,39.28,39.29,18853.0
2017-12-07 11:00:00,39.31,39.32,39.13,39.23,47618.0,39.31,39.32,39.13,39.23,47618.0
2017-12-07 11:30:00,39.23,39.3,39.17,39.29,20444.0,39.23,39.3,39.17,39.29,20444.0
2017-12-07 12:00:00,39.29,39.31,39.18,39.19,22515.0,39.29,39.31,39.18,39.19,22515.0
2017-12-07 12:30:00,39.18,39.21,39.12,39.19,25463.0,39.18,39.21,39.12,39.19,25463.0
2017-12-07 13:00:00,39.21,39.24,39.09,39.24,16462.0,39.21,39.24,39.09,39.24,16462.0
2017-12-07 13:30:00,39.21,39.24,39.17,39.23,15823.0,39.21,39.24,39.17,39.23,15823.0
2017-12-07 14:00:00,39.26,39.33,39.23,39.26,15090.0,39.26,39.33,39.23,39.26,15090.0
2017-12-07 14:30:00,39.27,39.3,39.2,39.24,18429.0,39.27,39.3,39.2,39.24,18429.0
2017-12-07 15:00:00,39.23,39.32,39.2,39.26,30294.0,39.23,39.32,39.2,39.26,30294.0
2017-12-07 15:30:00,39.26,39.34,39.2,39.34,90186.0,39.26,39.34,39.2,39.34,90186.0
2017-12-08 09:30:00,39.44,39.72,39.02,39.08,18486.0,39.44,39.72,39.02,39.08,18486.0
2017-12-08 10:00:00,39.07,39.09,38.81,38.82,30608.0,39.07,39.09,38.81,38.82,30608.0
2017-12-08 10:30:00,38.86,39.13,38.8,39.13,21561.0,38.86,39.13,38.8,39.13,21561.0
2017-12-08 11:00:00,39.13,39.16,38.93,38.94,22725.0,39.13,39.16,38.93,38.94,22725.0
2017-12-08 11:30:00,38.94,39.23,38.92,39.14,36079.0,38.94,39.23,38.92,39.14,36079.0
2017-12-08 12:00:00,39.15,39.2,39.07,39.18,29858.0,39.15,39.2,39.07,39.18,29858.0
2017-12-08 12:30:00,39.17,39.19,38.98,39.01,12910.0,39.17,39.19,38.98,39.01,12910.0
2017-12-08 13:00:00,39.0,39.0,38.88,38.89,16630.0,39.0,39.0,38.88,38.89,16630.0
2017-12-08 13:30:00,38.88,38.88,38.6,38.64,29205.0,38.88,38.88,38.6,38.64,29205.0
2017-12-08 14:00:00,38.63,38.73,38.58,38.73,56956.0,38.63,38.73,38.58,38.73,56956.0
2017-12-08 14:30:00,38.74,38.96,38.69,38.88,25184.0,38.74,38.96,38.69,38.88,25184.0
2017-12-08 15:00:00,38.89,38.92,38.75,38.77,93106.0,38.89,38.92,38.75,38.77,93106.0
2017-12-08 15:30:00,38.77,38.8,38.73,38.75,228429.0,38.77,38.8,38.73,38.75,228429.0
2017-12-11 09:30:00,38.86,39.16,38.57,38.84,66009.0,38.86,39.16,38.57,38.84,66009.0
2017-12-11 10:00:00,38.88,38.9,38.71,38.73,21770.0,38.88,38.9,38.71,38.73,21770.0
2017-12-11 10:30:00,38.74,38.76,38.54,38.54,61343.0,38.74,38.76,38.54,38.54,61343.0
2017-12-11 11:00:00,38.58,38.62,38.46,38.53,25862.0,38.58,38.62,38.46,38.53,25862.0
2017-12-11 11:30:00,38.57,38.81,38.52,38.77,45187.0,38.57,38.81,38.52,38.77,45187.0
2017-12-11 12:00:00,38.77,38.79,38.7,38.71,15245.0,38.77,38.79,38.7,38.71,15245.0
2017-12-11 12:30:00,38.71,38.77,38.69,38.72,28405.0,38.71,38.77,38.69,38.72,28405.0
2017-12-11 13:00:00,38.72,38.78,38.68,38.7,33603.0,38.72,38.78,38.68,38.7,33603.0
2017-12-11 13:30:00,38.71,38.71,38.41,38.41,35861.0,38.71,38.71,38.41,38.41,35861.0
2017-12-11 14:00:00,38.42,38.5,38.35,38.36,22199.0,38.42,38.5,38.35,38.36,22199.0
2017-12-11 14:30:00,38.37,38.44,38.33,38.43,40248.0,38.37,38.44,38.33,38.43,40248.0
2017-12-11 15:00:00,38.42,38.51,38.38,38.49,46062.0,38.42,38.51,38.38,38.49,46062.0
2017-12-11 15:30:00,38.5,38.55,38.45,38.52,97473.0,38.5,38.55,38.45,38.52,97473.0
2017-12-12 09:30:00,38.69,38.97,38.69,38.9,22123.0,38.69,38.97,38.69,38.9,22123.0
2017-12-12 10:00:00,38.91,38.91,38.49,38.52,18957.0,38.91,38.91,38.49,38.52,18957.0
2017-12-12 10:30:00,38.52,38.56,38.39,38.54,24608.0,38.52,38.56,38.39,38.54,24608.0
2017-12-12 11:00:00,38.58,38.62,38.42,38.5,22140.0,38.58,38.62,38.42,38.5,22140.0
2017-12-12 11:30:00,38.51,38.52,38.38,38.45,16961.0,38.51,38.52,38.38,38.45,16961.0
2017-12-12 12:00:00,38.45,38.57,38.44,38.48,18221.0,38.45,38.57,38.44,38.48,18221.0
2017-12-12 12:30:00,38.48,38.52,38.41,38.41,18612.0,38.48,38.52,38.41,38.41,18612.0
2017-12-12 13:00:00,38.41,38.42,38.33,38.35,10116.0,38.41,38.42,38.33,38.35,10116.0
2017-12-12 13:30:00,38.34,38.34,38.17,38.17,22545.0,38.34,38.34,38.17,38.17,22545.0
2017-12-12 14:00:00,38.16,38.45,38.16,38.43,22619.0,38.16,38.45,38.16,38.43,22619.0
2017-12-12 14:30:00,38.46,38.49,38.42,38.48,19222.0,38.46,38.49,38.42,38.48,19222.0
2017-12-12 15:00:00,38.5,38.58,38.44,38.46,33818.0,38.5,38.58,38.44,38.46,33818.0
2017-12-12 15:30:00,38.46,38.49,38.39,38.41,75750.0,38.46,38.49,38.39,38.41,75750.0
2017-12-13 09:30:00,38.33,38.79,38.01,38.69,42615.0,38.33,38.79,38.01,38.69,42615.0
2017-12-13 10:00:00,38.68,38.99,38.67,38.85,20044.0,38.68,38.99,38.67,38.85,20044.0
2017-12-13 10:30:00,38.82,38.98,38.82,38.84,17759.0,38.82,38.98,38.82,38.84,17759.0
2017-12-13 11:00:00,38.82,39.05,38.82,39.05,18047.0,38.82,39.05,38.82,39.05,18047.0
2017-12-13 11:30:00,39.05,39.27,39.01,39.22,38617.0,39.05,39.27,39.01,39.22,38617.0
2017-12-13 12:00:00,39.23,39.23,38.95,39.05,17312.0,39.23,39.23,38.95,39.05,17312.0
2017-12-13 12:30:00,39.04,39.05,38.94,39.01,8835.0,39.04,39.05,38.94,39.01,8835.0
2017-12-13 13:00:00,38.98,38.99,38.87,38.9,10599.0,38.98,38.99,38.87,38.9,10599.0
2017-12-13 13:30:00,38.9,38.96,38.77,38.87,23369.0,38.9,38.96,38.77,38.87,23369.0
2017-12-13 14:00:00,38.89,39.02,38.87,39.01,29061.0,38.89,39.02,38.87,39.01,29061.0
2017-12-13 14:30:00,39.04,39.12,39.02,39.07,35349.0,39.04,39.12,39.02,39.07,35349.0
2017-12-13 15:00:00,39.08,39.11,38.96,38.99,43367.0,39.08,39.11,38.96,38.99,43367.0
2017-12-13 15:30:00,38.97,39.0,38.93,38.99,61642.0,38.97,39.0,38.93,38.99,61642.0
2017-12-14 09:30:00,39.03,39.37,39.03,39.12,18101.0,39.03,39.37,39.03,39.12,18101.0
2017-12-14 10:00:00,39.11,39.13,38.92,39.01,9469.0,39.11,39.13,38.92,39.01,9469.0
2017-12-14 10:30:00,38.95,39.09,38.95,39.0,11517.0,38.95,39.09,38.95,39.0,11517.0
2017-12-14 11:00:00,39.0,39.01,38.83,38.94,11333.0,39.0,39.01,38.83,38.94,11333.0
2017-12-14 11:30:00,38.97,39.05,38.96,39.03,8928.0,38.97,39.05,38.96,39.03,8928.0
2017-12-14 12:00:00,39.02,39.03,38.82,38.97,6630.0,39.02,39.03,38.82,38.97,6630.0
2017-12-14 12:30:00,38.95,38.97,38.84,38.85,5828.0,38.95,38.97,38.84,38.85,5828.0
2017-12-14 13:00:00,38.84,38.86,38.63,38.79,13306.0,38.84,38.86,38.63,38.79,13306.0
2017-12-14 13:30:00,38.8,38.8,38.56,38.56,8585.0,38.8,38.8,38.56,38.56,8585.0
2017-12-14 14:00:00,38.56,38.73,38.44,38.44,12791.0,38.56,38.73,38.44,38.44,12791.0
2017-12-14 14:30:00,38.44,38.62,38.44,38.58,11528.0,38.44,38.62,38.44,38.58,11528.0
2017-12-14 15:00:00,38.56,38.61,38.46,38.56,18206.0,38.56,38.61,38.46,38.56,18206.0
2017-12-14 15:30:00,38.57,38.7,38.49,38.52,83760.0,38.57,38.7,38.49,38.52,83760.0
2017-12-15 09:30:00,38.6,38.8,38.4,38.5,232302.0,38.6,38.8,38.4,38.5,232302.0
2017-12-15 10:00:00,38.49,38.74,38.45,38.74,45868.0,38.49,38.74,38.45,38.74,45868.0
2017-12-15 10:30:00,38.77,38.99,38.67,38.93,40821.0,38.77,38.99,38.67,38.93,40821.0
2017-12-15 11:00:00,38.93,39.33,38.9,39.33,22804.0,38.93,39.33,38.9,39.33,22804.0
2017-12-15 11:30:00,39.31,39.39,39.17,39.22,15213.0,39.31,39.39,39.17,39.22,15213.0
2017-12-15 12:00:00,39.19,39.23,39.14,39.2,12058.0,39.19,39.23,39.14,39.2,12058.0
2017-12-15 12:30:00,39.2,39.25,39.16,39.21,7326.0,39.2,39.25,39.16,39.21,7326.0
2017-12-15 13:00:00,39.23,39.26,39.17,39.2,10003.0,39.23,39.26,39.17,39.2,10003.0
2017-12-15 13:30:00,39.2,39.35,39.2,39.35,10470.0,39.2,39.35,39.2,39.35,10470.0
2017-12-15 14:00:00,39.35,39.4,39.27,39.3,29036.0,39.35,39.4,39.27,39.3,29036.0
2017-12-15 14:30:00,39.32,39.33,39.25,39.31,18090.0,39.32,39.33,39.25,39.31,18090.0
2017-12-15 15:00:00,39.32,39.51,39.31,39.44,47318.0,39.32,39.51,39.31,39.44,47318.0
2017-12-15 15:30:00,39.46,39.46,39.12,39.24,168344.0,39.46,39.46,39.12,39.24,168344.0
2017-12-18 09:30:00,39.55,39.82,39.11,39.75,38232.0,39.55,39.82,39.11,39.75,38232.0
2017-12-18 10:00:00,39.77,39.77,39.06,39.08,34937.0,39.77,39.77,39.06,39.08,34937.0
2017-12-18 10:30:00,39.06,39.31,39.04,39.06,28024.0,39.06,39.31,39.04,39.06,28024.0
2017-12-18 11:00:00,39.07,39.07,38.94,38.94,21496.0,39.07,39.07,38.94,38.94,21496.0
2017-12-18 11:30:00,38.99,39.17,38.95,39.09,26372.0,38.99,39.17,38.95,39.09,26372.0
2017-12-18 12:00:00,39.1,39.3,39.09,39.1,28390.0,39.1,39.3,39.09,39.1,28390.0
2017-12-18 12:30:00,39.11,39.18,39.06,39.11,10017.0,39.11,39.18,39.06,39.11,10017.0
2017-12-18 13:00:00,39.11,39.17,39.03,39.09,10793.0,39.11,39.17,39.03,39.09,10793.0
2017-12-18 13:30:00,39.11,39.12,39.03,39.07,11515.0,39.11,39.12,39.03,39.07,11515.0
2017-12-18 14:00:00,39.07,39.08,39.0,39.05,7276.0,39.07,39.08,39.0,39.05,7276.0
2017-12-18 14:30:00,39.07,39.14,39.04,39.14,10369.0,39.07,39.14,39.04,39.14,10369.0
2017-12-18 15:00:00,39.14,39.14,38.88,38.88,30014.0,39.14,39.14,38.88,38.88,30014.0
2017-12-18 15:30:00,38.88,39.02,38.85,38.95,117715.0,38.88,39.02,38.85,38.95,117715.0
2017-12-19 09:30:00,39.23,39.25,39.11,39.14,14874.0,39.23,39.25,39.11,39.14,14874.0
2017-12-19 10:00:00,39.11,39.16,39.05,39.09,16908.0,39.11,39.16,39.05,39.09,16908.0
2017-12-19 10:30:00,39.1,39.29,39.09,39.27,7292.0,39.1,39.29,39.09,39.27,7292.0
2017-12-19 11:00:00,39.29,39.42,39.29,39.37,10018.0,39.29,39.42,39.29,39.37,10018.0
2017-12-19 11:30:00,39.37,39.4,39.17,39.24,12194.0,39.37,39.4,39.17,39.24,12194.0
2017-12-19 12:00:00,39.2,39.23,39.09,39.18,6700.0,39.2,39.23,39.09,39.18,6700.0
2017-12-19 12:30:00,39.19,39.29,39.14,39.29,12857.0,39.19,39.29,39.14,39.29,12857.0
2017-12-19 13:00:00,39.25,39.35,39.23,39.29,17080.0,39.25,39.35,39.23,39.29,17080.0
2017-12-19 13:30:00,39.29,39.43,39.27,39.36,11492.0,39.29,39.43,39.27,39.36,11492.0
2017-12-19 14:00:00,39.36,39.41,39.31,39.4,9688.0,39.36,39.41,39.31,39.4,9688.0
2017-12-19 14:30:00,39.37,39.37,39.2,39.24,9019.0,39.37,39.37,39.2,39.24,9019.0
2017-12-19 15:00:00,39.2,39.26,39.1,39.23,13305.0,39.2,39.26,39.1,39.23,13305.0
2017-12-19 15:30:00,39.22,39.25,39.12,39.16,49692.0,39.22,39.25,39.12,39.16,49692.0
2017-12-20 09:30:00,39.42,39.57,39.3,39.4,10793.0,39.42,39.57,39.3,39.4,10793.0
2017-12-20 10:00:00,39.44,39.57,39.44,39.54,11759.0,39.44,39.57,39.44,39.54,11759.0
2017-12-20 10:30:00,39.55,39.61,39.49,39.6,10781.0,39.55,39.61,39.49,39.6,10781.0
2017-12-20 11:00:00,39.58,39.68,39.52,39.56,11389.0,39.58,39.68,39.52,39.56,11389.0
2017-12-20 11:30:00,39.54,39.58,39.47,39.47,7029.0,39.54,39.58,39.47,39.47,7029.0
2017-12-20 12:00:00,39.49,39.63,39.49,39.56,13007.0,39.49,39.63,39.49,39.56,13007.0
2017-12-20 12:30:00,39.58,39.75,39.51,39.72,16449.0,39.58,39.75,39.51,39.72,16449.0
2017-12-20 13:00:00,39.73,39.81,39.68,39.77,9747.0,39.73,39.81,39.68,39.77,9747.0
2017-12-20 13:30:00,39.75,39.95,39.74,39.89,21618.0,39.75,39.95,39.74,39.89,21618.0
2017-12-20 14:00:00,39.87,39.94,39.85,39.92,12365.0,39.87,39.94,39.85,39.92,12365.0
2017-12-20 14:30:00,39.92,39.97,39.85,39.93,16167.0,39.92,39.97,39.85,39.93,16167.0
2017-12-20 15:00:00,39.91,40.06,39.87,40.02,37843.0,39.91,40.06,39.87,40.02,37843.0
2017-12-20 15:30:00,40.0,40.16,39.98,40.1,143816.0,40.0,40.16,39.98,40.1,143816.0
2017-12-21 09:30:00,40.3,40.35,40.01,40.16,77069.0,40.3,40.35,40.01,40.16,77069.0
2017-12-21 10:00:00,40.16,40.27,40.03,40.1,26701.0,40.16,40.27,40.03,40.1,26701.0
2017-12-21 10:30:00,40.1,40.19,39.86,39.95,33589.0,40.1,40.19,39.86,39.95,33589.0
2017-12-21 11:00:00,39.93,40.0,39.73,39.73,20866.0,39.93,40.0,39.73,39.73,20866.0
2017-12-21 11:30:00,39.75,39.83,39.7,39.77,14692.0,39.75,39.83,39.7,39.77,14692.0
2017-12-21 12:00:00,39.77,39.9,39.76,39.89,12449.0,39.77,39.9,39.76,39.89,12449.0
2017-12-21 12:30:00,39.88,39.88,39.75,39.81,14985.0,39.88,39.88,39.75,39.81,14985.0
2017-12-21 13:00:00,39.8,39.88,39.79,39.84,10222.0,39.8,39.88,39.79,39.84,10222.0
2017-12-21 13:30:00,39.84,39.87,39.79,39.79,8417.0,39.84,39.87,39.79,39.79,8417.0
2017-12-21 14:00:00,39.77,40.06,39.75,40.06,34199.0,39.77,40.06,39.75,40.06,34199.0
2017-12-21 14:30:00,40.07,40.17,40.05,40.14,29818.0,40.07,40.17,40.05,40.14,29818.0
2017-12-21 15:00:00,40.15,40.27,40.09,40.15,53444.0,40.15,40.27,40.09,40.15,53444.0
2017-12-21 15:30:00,40.16,40.2,40.06,40.11,98212.0,40.16,40.2,40.06,40.11,98212.0
2017-12-22 09:30:00,40.0,40.43,39.99,40.41,15135.0,40.0,40.43,39.99,40.41,15135.0
2017-12-22 10:00:00,40.4,40.41,40.14,40.17,17835.0,40.4,40.41,40.14,40.17,17835.0
2017-12-22 10:30:00,40.16,40.18,40.04,40.12,19665.0,40.16,40.18,40.04,40.12,19665.0
2017-12-22 11:00:00,40.12,40.16,40.0,40.05,18949.0,40.12,40.16,40.0,40.05,18949.0
2017-12-22 11:30:00,40.05,40.05,39.89,40.0,33855.0,40.05,40.05,39.89,40.0,33855.0
2017-12-22 12:00:00,40.03,40.12,39.95,40.12,14423.0,40.03,40.12,39.95,40.12,14423.0
2017-12-22 12:30:00,40.13,40.22,40.12,40.2,10674.0,40.13,40.22,40.12,40.2,10674.0
2017-12-22 13:00:00,40.25,40.32,40.24,40.3,13548.0,40.25,40.32,40.24,40.3,13548.0
2017-12-22 13:30:00,40.32,40.37,40.27,40.3,11093.0,40.32,40.37,40.27,40.3,11093.0
2017-12-22 14:00:00,40.27,40.37,40.27,40.33,13291.0,40.27,40.37,40.27,40.33,13291.0
2017-12-22 14:30:00,40.33,40.41,40.27,40.4,24739.0,40.33,40.41,40.27,40.4,24739.0
2017-12-22 15:00:00,40.4,40.48,40.39,40.47,43250.0,40.4,40.48,40.39,40.47,43250.0
2017-12-22 15:30:00,40.46,40.5,40.4,40.43,93201.0,40.46,40.5,40.4,40.43,93201.0
2017-12-26 09:30:00,40.38,40.56,40.14,40.52,11858.0,40.38,40.56,40.14,40.52,11858.0
2017-12-26 10:00:00,40.46,40.69,40.4,40.69,14896.0,40.46,40.69,40.4,40.69,14896.0
2017-12-26 10:30:00,40.72,40.82,40.62,40.82,14442.0,40.72,40.82,40.62,40.82,14442.0
2017-12-26 11:00:00,40.79,40.81,40.73,40.79,8674.0,40.79,40.81,40.73,40.79,8674.0
2017-12-26 11:30:00,40.76,40.87,40.75,40.82,8703.0,40.76,40.87,40.75,40.82,8703.0
2017-12-26 12:00:00,40.78,40.89,40.77,40.89,12939.0,40.78,40.89,40.77,40.89,12939.0
2017-12-26 12:30:00,40.9,40.94,40.8,40.93,11336.0,40.9,40.94,40.8,40.93,11336.0
2017-12-26 13:00:00,40.94,41.06,40.91,40.92,33069.0,40.94,41.06,40.91,40.92,33069.0
2017-12-26 13:30:00,40.93,41.0,40.91,40.91,19462.0,40.93,41.0,40.91,40.91,19462.0
2017-12-26 14:00:00,40.91,40.99,40.89,40.95,21151.0,40.91,40.99,40.89,40.95,21151.0
2017-12-26 14:30:00,40.95,41.03,40.95,41.02,29280.0,40.95,41.03,40.95,41.02,29280.0
2017-12-26 15:00:00,41.03,41.22,41.0,41.21,64306.0,41.03,41.22,41.0,41.21,64306.0
2017-12-26 15:30:00,41.2,41.25,41.04,41.22,114641.0,41.2,41.25,41.04,41.22,114641.0
2017-12-27 09:30:00,41.14,41.43,41.05,41.34,32864.0,41.14,41.43,41.05,41.34,32864.0
2017-12-27 10:00:00,41.37,41.56,41.23,41.23,17344.0,41.37,41.56,41.23,41.23,17344.0
2017-12-27 10:30:00,41.21,41.48,41.21,41.32,16548.0,41.21,41.48,41.21,41.32,16548.0
2017-12-27 11:00:00,41.31,41.34,41.23,41.25,13698.0,41.31,41.34,41.23,41.25,13698.0
2017-12-27 11:30:00,41.25,41.3,41.13,41.2,25238.0,41.25,41.3,41.13,41.2,25238.0
2017-12-27 12:00:00,41.2,41.54,41.1,41.49,68058.0,41.2,41.54,41.1,41.49,68058.0
2017-12-27 12:30:00,41.45,41.58,41.39,41.43,10704.0,41.45,41.58,41.39,41.43,10704.0
2017-12-27 13:00:00,41.41,41.48,41.36,41.41,15200.0,41.41,41.48,41.36,41.41,15200.0
2017-12-27 13:30:00,41.41,41.46,41.33,41.35,23672.0,41.41,41.46,41.33,41.35,23672.0
2017-12-27 14:00:00,41.36,41.54,41.28,41.54,16173.0,41.36,41.54,41.28,41.54,16173.0
2017-12-27 14:30:00,41.52,41.52,41.36,41.37,11708.0,41.52,41.52,41.36,41.37,11708.0
2017-12-27 15:00:00,41.39,41.45,41.37,41.37,75063.0,41.39,41.45,41.37,41.37,75063.0
2017-12-27 15:30:00,41.37,41.5,41.36,41.48,120957.0,41.37,41.5,41.36,41.48,120957.0
2017-12-28 09:30:00,41.52,41.79,41.52,41.68,18872.0,41.52,41.79,41.52,41.68,18872.0
2017-12-28 10:00:00,41.66,41.87,41.62,41.87,33807.0,41.66,41.87,41.62,41.87,33807.0
2017-12-28 10:30:00,41.85,41.96,41.82,41.94,23041.0,41.85,41.96,41.82,41.94,23041.0
2017-12-28 11:00:00,41.94,41.95,41.78,41.84,16378.0,41.94,41.95,41.78,41.84,16378.0
2017-12-28 11:30:00,41.82,41.88,41.72,41.88,14527.0,41.82,41.88,41.72,41.88,14527.0
2017-12-28 12:00:00,41.85,41.92,41.81,41.88,13772.0,41.85,41.92,41.81,41.88,13772.0
2017-12-28 12:30:00,41.86,42.0,41.83,41.96,31877.0,41.86,42.0,41.83,41.96,31877.0
2017-12-28 13:00:00,41.96,42.0,41.87,41.88,20589.0,41.96,42.0,41.87,41.88,20589.0
2017-12-28 13:30:00,41.88,41.92,41.75,41.77,11625.0,41.88,41.92,41.75,41.77,11625.0
2017-12-28 14:00:00,41.77,41.91,41.73,41.82,97432.0,41.77,41.91,41.73,41.82,97432.0
2017-12-28 14:30:00,41.84,41.84,41.56,41.56,23186.0,41.84,41.84,41.56,41.56,23186.0
2017-12-28 15:00:00,41.56,41.65,41.46,41.57,81357.0,41.56,41.65,41.46,41.57,81357.0
2017-12-28 15:30:00,41.57,41.7,41.56,41.67,141568.0,41.57,41.7,41.56,41.67,141568.0
2017-12-29 09:30:00,41.68,41.68,41.43,41.54,29449.0,41.68,41.68,41.43,41.54,29449.0
2017-12-29 10:00:00,41.54,41.72,41.48,41.71,25235.0,41.54,41.72,41.48,41.71,25235.0
2017-12-29 10:30:00,41.62,41.65,41.48,41.53,16744.0,41.62,41.65,41.48,41.53,16744.0
2017-12-29 11:00:00,41.51,41.72,41.5,41.65,18901.0,41.51,41.72,41.5,41.65,18901.0
2017-12-29 11:30:00,41.6,41.65,41.49,41.54,21841.0,41.6,41.65,41.49,41.54,21841.0
2017-12-29 12:00:00,41.59,41.69,41.55,41.66,11870.0,41.59,41.69,41.55,41.66,11870.0
2017-12-29 12:30:00,41.61,41.8,41.6,41.61,12800.0,41.61,41.8,41.6,41.61,12800.0
2017-12-29 13:00:00,41.62,41.68,41.49,41.5,13435.0,41.62,41.68,41.49,41.5,13435.0
2017-12-29 13:30:00,41.5,41.6,41.5,41.56,18773.0,41.5,41.6,41.5,41.56,18773.0
2017-12-29 14:00:00,41.53,41.59,41.48,41.54,14887.0,41.53,41.59,41.48,41.54,14887.0
2017-12-29 14:30:00,41.55,41.55,41.45,41.49,22214.0,41.55,41.55,41.45,41.49,22214.0
2017-12-29 15:00:00,41.48,41.52,41.32,41.32,25826.0,41.48,41.52,41.32,41.32,25826.0
2017-12-29 15:30:00,41.31,41.32,40.98,41.1,116644.0,41.31,41.32,40.98,41.1,116644.0
2018-01-02 09:30:00,42.84,42.91,42.17,42.75,71743.0,42.84,42.91,42.17,42.75,71743.0
2018-01-02 10:00:00,42.75,43.47,42.75,43.3,72468.0,42.75,43.47,42.75,43.3,72468.0
2018-01-02 10:30:00,43.24,43.3,43.14,43.23,19100.0,43.24,43.3,43.14,43.23,19100.0
2018-01-02 11:00:00,43.23,43.55,43.12,43.31,93760.0,43.23,43.55,43.12,43.31,93760.0
2018-01-02 11:30:00,43.3,43.31,43.04,43.07,24501.0,43.3,43.31,43.04,43.07,24501.0
2018-01-02 12:00:00,43.11,43.25,42.99,43.17,27181.0,43.11,43.25,42.99,43.17,27181.0
2018-01-02 12:30:00,43.18,43.31,43.13,43.31,13070.0,43.18,43.31,43.13,43.31,13070.0
2018-01-02 13:00:00,43.29,43.32,43.09,43.14,14928.0,43.29,43.32,43.09,43.14,14928.0
2018-01-02 13:30:00,43.11,43.19,42.9,43.18,60167.0,43.11,43.19,42.9,43.18,60167.0
2018-01-02 14:00:00,43.19,43.23,42.96,42.97,27048.0,43.19,43.23,42.96,42.97,27048.0
2018-01-02 14:30:00,42.99,43.17,42.88,43.09,38754.0,42.99,43.17,42.88,43.09,38754.0
2018-01-02 15:00:00,43.1,43.1,42.96,43.02,28496.0,43.1,43.1,42.96,43.02,28496.0
2018-01-02 15:30:00,43.01,43.24,42.98,43.2,131093.0,43.01,43.24,42.98,43.2,131093.0
2018-01-03 09:30:00,43.24,43.36,42.9,43.23,37632.0,43.24,43.36,42.9,43.23,37632.0
2018-01-03 10:00:00,43.26,43.43,43.08,43.38,24941.0,43.26,43.43,43.08,43.38,24941.0
2018-01-03 10:30:00,43.37,43.44,43.12,43.15,16369.0,43.37,43.44,43.12,43.15,16369.0
2018-01-03 11:00:00,43.14,43.15,42.85,42.87,28027.0,43.14,43.15,42.85,42.87,28027.0
2018-01-03 11:30:00,42.9,42.91,42.67,42.74,17587.0,42.9,42.91,42.67,42.74,17587.0
2018-01-03 12:00:00,42.75,42.87,42.7,42.83,36786.0,42.75,42.87,42.7,42.83,36786.0
2018-01-03 12:30:00,42.82,42.88,42.79,42.87,12491.0,42.82,42.88,42.79,42.87,12491.0
2018-01-03 13:00:00,42.86,42.9,42.84,42.85,14088.0,42.86,42.9,42.84,42.85,14088.0
2018-01-03 13:30:00,42.85,42.87,42.72,42.74,23696.0,42.85,42.87,42.72,42.74,23696.0
2018-01-03 14:00:00,42.75,42.78,42.61,42.64,16767.0,42.75,42.78,42.61,42.64,16767.0
2018-01-03 14:30:00,42.61,42.8,42.61,42.72,44503.0,42.61,42.8,42.61,42.72,44503.0
2018-01-03 15:00:00,42.71,42.88,42.71,42.85,47138.0,42.71,42.88,42.71,42.85,47138.0
2018-01-03 15:30:00,42.86,43.04,42.83,42.9,149928.0,42.86,43.04,42.83,42.9,149928.0
2018-01-04 09:30:00,43.47,43.59,43.21,43.34,33808.0,43.47,43.59,43.21,43.34,33808.0
2018-01-04 10:00:00,43.33,43.34,43.08,43.13,19189.0,43.33,43.34,43.08,43.13,19189.0
2018-01-04 10:30:00,43.13,43.15,42.91,42.95,20062.0,43.13,43.15,42.91,42.95,20062.0
2018-01-04 11:00:00,42.94,43.0,42.67,42.68,25947.0,42.94,43.0,42.67,42.68,25947.0
2018-01-04 11:30:00,42.67,42.67,42.47,42.53,14183.0,42.67,42.67,42.47,42.53,14183.0
2018-01-04 12:00:00,42.49,42.73,42.48,42.67,15282.0,42.49,42.73,42.48,42.67,15282.0
2018-01-04 12:30:00,42.65,42.7,42.49,42.56,13896.0,42.65,42.7,42.49,42.56,13896.0
2018-01-04 13:00:00,42.58,42.78,42.58,42.78,49675.0,42.58,42.78,42.58,42.78,49675.0
2018-01-04 13:30:00,42.79,42.97,42.78,42.94,29581.0,42.79,42.97,42.78,42.94,29581.0
2018-01-04 14:00:00,42.94,42.99,42.83,42.91,15459.0,42.94,42.99,42.83,42.91,15459.0
2018-01-04 14:30:00,42.88,42.92,42.85,42.88,20283.0,42.88,42.92,42.85,42.88,20283.0
2018-01-04 15:00:00,42.85,42.9,42.72,42.8,69170.0,42.85,42.9,42.72,42.8,69170.0
2018-01-04 15:30:00,42.8,42.81,42.65,42.75,76318.0,42.8,42.81,42.65,42.75,76318.0
2018-01-05 09:30:00,42.91,43.31,42.87,42.96,37810.0,42.91,43.31,42.87,42.96,37810.0
2018-01-05 10:00:00,42.94,43.03,42.81,42.84,17320.0,42.94,43.03,42.81,42.84,17320.0
2018-01-05 10:30:00,42.84,43.13,42.83,43.09,21403.0,42.84,43.13,42.83,43.09,21403.0
2018-01-05 11:00:00,43.1,43.18,42.96,43.1,51580.0,43.1,43.18,42.96,43.1,51580.0
2018-01-05 11:30:00,43.05,43.09,42.92,42.98,23277.0,43.05,43.09,42.92,42.98,23277.0
2018-01-05 12:00:00,42.98,43.1,42.98,43.09,26816.0,42.98,43.1,42.98,43.09,26816.0
2018-01-05 12:30:00,43.08,43.14,43.05,43.14,30509.0,43.08,43.14,43.05,43.14,30509.0
2018-01-05 13:00:00,43.14,43.44,43.13,43.37,93518.0,43.14,43.44,43.13,43.37,93518.0
2018-01-05 13:30:00,43.39,43.73,43.37,43.65,63910.0,43.39,43.73,43.37,43.65,63910.0
2018-01-05 14:00:00,43.66,43.97,43.58,43.93,51840.0,43.66,43.97,43.58,43.93,51840.0
2018-01-05 14:30:00,43.93,44.08,43.92,44.01,43900.0,43.93,44.08,43.92,44.01,43900.0
2018-01-05 15:00:00,43.99,44.14,43.99,44.06,71826.0,43.99,44.14,43.99,44.06,71826.0
2018-01-05 15:30:00,44.05,44.28,44.04,44.14,103389.0,44.05,44.28,44.04,44.14,103389.0
2018-01-08 09:30:00,44.07,44.44,43.76,44.42,50018.0,44.07,44.44,43.76,44.42,50018.0
2018-01-08 10:00:00,44.37,44.64,44.26,44.6,31717.0,44.37,44.64,44.26,44.6,31717.0
2018-01-08 10:30:00,44.59,44.59,44.43,44.53,46760.0,44.59,44.59,44.43,44.53,46760.0
2018-01-08 11:00:00,44.53,44.83,44.42,44.82,49067.0,44.53,44.83,44.42,44.82,49067.0
2018-01-08 11:30:00,44.82,44.82,44.48,44.5,26768.0,44.82,44.82,44.48,44.5,26768.0
2018-01-08 12:00:00,44.49,44.64,44.36,44.6,43187.0,44.49,44.64,44.36,44.6,43187.0
2018-01-08 12:30:00,44.6,44.6,44.51,44.56,37180.0,44.6,44.6,44.51,44.56,37180.0
2018-01-08 13:00:00,44.54,44.8,44.54,44.54,75959.0,44.54,44.8,44.54,44.54,75959.0
2018-01-08 13:30:00,44.54,44.57,44.38,44.46,31321.0,44.54,44.57,44.38,44.46,31321.0
2018-01-08 14:00:00,44.45,44.47,44.23,44.24,30145.0,44.45,44.47,44.23,44.24,30145.0
2018-01-08 14:30:00,44.25,44.52,44.24,44.46,47571.0,44.25,44.52,44.24,44.46,47571.0
2018-01-08 15:00:00,44.46,44.53,44.42,44.48,126379.0,44.46,44.53,44.42,44.48,126379.0
2018-01-08 15:30:00,44.48,44.48,44.35,44.43,163198.0,44.48,44.48,44.35,44.43,163198.0
2018-01-09 09:30:00,46.34,46.51,44.19,45.0,377479.0,46.34,46.51,44.19,45.0,377479.0
2018-01-09 10:00:00,44.7,45.26,44.44,44.93,66181.0,44.7,45.26,44.44,44.93,66181.0
2018-01-09 10:30:00,44.9,45.32,44.66,45.25,115470.0,44.9,45.32,44.66,45.25,115470.0
2018-01-09 11:00:00,45.22,45.49,45.2,45.21,64860.0,45.22,45.49,45.2,45.21,64860.0
2018-01-09 11:30:00,45.21,45.32,45.06,45.25,21838.0,45.21,45.32,45.06,45.25,21838.0
2018-01-09 12:00:00,45.2,45.28,44.83,45.06,118917.0,45.2,45.28,44.83,45.06,118917.0
2018-01-09 12:30:00,45.05,45.22,45.02,45.09,25515.0,45.05,45.22,45.02,45.09,25515.0
2018-01-09 13:00:00,45.08,45.27,44.92,45.11,38296.0,45.08,45.27,44.92,45.11,38296.0
2018-01-09 13:30:00,45.14,45.29,45.11,45.23,100754.0,45.14,45.29,45.11,45.23,100754.0
2018-01-09 14:00:00,45.23,45.31,45.11,45.2,93668.0,45.23,45.31,45.11,45.2,93668.0
2018-01-09 14:30:00,45.19,45.34,45.16,45.26,72823.0,45.19,45.34,45.16,45.26,72823.0
2018-01-09 15:00:00,45.28,45.79,45.19,45.67,122929.0,45.28,45.79,45.19,45.67,122929.0
2018-01-09 15:30:00,45.68,45.85,45.66,45.69,198585.0,45.68,45.85,45.66,45.69,198585.0
2018-01-10 09:30:00,46.0,46.01,44.63,45.02,95812.0,46.0,46.01,44.63,45.02,95812.0
2018-01-10 10:00:00,45.01,45.21,44.79,45.17,50492.0,45.01,45.21,44.79,45.17,50492.0
2018-01-10 10:30:00,45.19,45.34,44.88,44.98,38245.0,45.19,45.34,44.88,44.98,38245.0
2018-01-10 11:00:00,44.98,45.18,44.93,44.96,33487.0,44.98,45.18,44.93,44.96,33487.0
2018-01-10 11:30:00,44.94,45.1,44.83,44.89,30962.0,44.94,45.1,44.83,44.89,30962.0
2018-01-10 12:00:00,44.92,44.94,44.73,44.9,40513.0,44.92,44.94,44.73,44.9,40513.0
2018-01-10 12:30:00,44.89,44.99,44.84,44.84,19427.0,44.89,44.99,44.84,44.84,19427.0
2018-01-10 13:00:00,44.82,44.85,44.45,44.45,52888.0,44.82,44.85,44.45,44.45,52888.0
2018-01-10 13:30:00,44.45,44.54,44.25,44.25,52250.0,44.45,44.54,44.25,44.25,52250.0
2018-01-10 14:00:00,44.27,44.45,44.23,44.23,141935.0,44.27,44.45,44.23,44.23,141935.0
2018-01-10 14:30:00,44.19,44.37,44.1,44.35,42532.0,44.19,44.37,44.1,44.35,42532.0
2018-01-10 15:00:00,44.35,44.42,44.24,44.27,52366.0,44.35,44.42,44.24,44.27,52366.0
2018-01-10 15:30:00,44.27,44.38,44.26,44.3,186814.0,44.27,44.38,44.26,44.3,186814.0
2018-01-11 09:30:00,44.31,44.52,44.04,44.08,36310.0,44.31,44.52,44.04,44.08,36310.0
2018-01-11 10:00:00,44.15,44.18,44.01,44.09,34012.0,44.15,44.18,44.01,44.09,34012.0
2018-01-11 10:30:00,44.1,44.11,43.92,44.0,34965.0,44.1,44.11,43.92,44.0,34965.0
2018-01-11 11:00:00,43.99,44.05,43.87,43.91,49379.0,43.99,44.05,43.87,43.91,49379.0
2018-01-11 11:30:00,43.87,43.99,43.87,43.94,28696.0,43.87,43.99,43.87,43.94,28696.0
2018-01-11 12:00:00,43.94,44.01,43.9,43.97,24647.0,43.94,44.01,43.9,43.97,24647.0
2018-01-11 12:30:00,43.98,44.03,43.95,43.96,42281.0,43.98,44.03,43.95,43.96,42281.0
2018-01-11 13:00:00,43.97,44.0,43.92,43.92,23313.0,43.97,44.0,43.92,43.92,23313.0
2018-01-11 13:30:00,43.94,43.95,43.83,43.9,23983.0,43.94,43.95,43.83,43.9,23983.0
2018-01-11 14:00:00,43.91,44.26,43.87,44.09,133973.0,43.91,44.26,43.87,44.09,133973.0
2018-01-11 14:30:00,44.06,44.08,43.84,43.9,60758.0,44.06,44.08,43.84,43.9,60758.0
2018-01-11 15:00:00,43.9,44.0,43.87,43.97,81153.0,43.9,44.0,43.87,43.97,81153.0
2018-01-11 15:30:00,43.98,43.98,43.87,43.9,168172.0,43.98,43.98,43.87,43.9,168172.0
2018-01-12 09:30:00,44.4,44.4,43.96,44.01,39071.0,44.4,44.4,43.96,44.01,39071.0
2018-01-12 10:00:00,44.06,44.08,43.92,43.96,39069.0,44.06,44.08,43.92,43.96,39069.0
2018-01-12 10:30:00,43.99,44.01,43.91,43.96,44620.0,43.99,44.01,43.91,43.96,44620.0
2018-01-12 11:00:00,43.98,43.98,43.87,43.95,46504.0,43.98,43.98,43.87,43.95,46504.0
2018-01-12 11:30:00,43.96,43.99,43.9,43.94,44686.0,43.96,43.99,43.9,43.94,44686.0
2018-01-12 12:00:00,43.95,43.96,43.91,43.93,16910.0,43.95,43.96,43.91,43.93,16910.0
2018-01-12 12:30:00,43.92,43.93,43.83,43.84,20792.0,43.92,43.93,43.83,43.84,20792.0
2018-01-12 13:00:00,43.87,43.89,43.78,43.78,19368.0,43.87,43.89,43.78,43.78,19368.0
2018-01-12 13:30:00,43.78,43.81,43.7,43.7,36324.0,43.78,43.81,43.7,43.7,36324.0
2018-01-12 14:00:00,43.7,43.72,43.65,43.66,41116.0,43.7,43.72,43.65,43.66,41116.0
2018-01-12 14:30:00,43.66,43.75,43.63,43.73,28834.0,43.66,43.75,43.63,43.73,28834.0
2018-01-12 15:00:00,43.74,43.75,43.66,43.72,34927.0,43.74,43.75,43.66,43.72,34927.0
2018-01-12 15:30:00,43.72,43.78,43.62,43.66,160215.0,43.72,43.78,43.62,43.66,160215.0
2018-01-16 09:30:00,43.87,44.0,43.35,43.7,38397.0,43.87,44.0,43.35,43.7,38397.0
2018-01-16 10:00:00,43.73,43.87,43.7,43.86,11199.0,43.73,43.87,43.7,43.86,11199.0
2018-01-16 10:30:00,43.86,43.86,43.4,43.4,26802.0,43.86,43.86,43.4,43.4,26802.0
2018-01-16 11:00:00,43.39,43.7,43.37,43.6,15904.0,43.39,43.7,43.37,43.6,15904.0
2018-01-16 11:30:00,43.64,43.64,43.45,43.51,12022.0,43.64,43.64,43.45,43.51,12022.0
2018-01-16 12:00:00,43.51,43.6,43.35,43.35,25433.0,43.51,43.6,43.35,43.35,25433.0
2018-01-16 12:30:00,43.37,43.65,43.37,43.52,45943.0,43.37,43.65,43.37,43.52,45943.0
2018-01-16 13:00:00,43.55,43.57,43.34,43.35,20290.0,43.55,43.57,43.34,43.35,20290.0
2018-01-16 13:30:00,43.31,43.39,43.27,43.28,8027.0,43.31,43.39,43.27,43.28,8027.0
2018-01-16 14:00:00,43.29,43.31,43.05,43.15,20236.0,43.29,43.31,43.05,43.15,20236.0
2018-01-16 14:30:00,43.13,43.29,43.0,43.25,27112.0,43.13,43.29,43.0,43.25,27112.0
2018-01-16 15:00:00,43.27,43.31,43.14,43.15,46145.0,43.27,43.31,43.14,43.15,46145.0
2018-01-16 15:30:00,43.16,43.17,42.91,42.98,230356.0,43.16,43.17,42.91,42.98,230356.0
2018-01-17 09:30:00,43.12,43.2,42.58,42.76,41123.0,43.12,43.2,42.58,42.76,41123.0
2018-01-17 10:00:00,42.79,43.06,42.72,43.04,67906.0,42.79,43.06,42.72,43.04,67906.0
2018-01-17 10:30:00,43.03,43.2,42.94,43.03,79313.0,43.03,43.2,42.94,43.03,79313.0
2018-01-17 11:00:00,43.01,43.02,42.94,42.99,66073.0,43.01,43.02,42.94,42.99,66073.0
2018-01-17 11:30:00,43.0,43.13,42.89,42.94,130258.0,43.0,43.13,42.89,42.94,130258.0
2018-01-17 12:00:00,42.93,43.41,42.88,43.23,138648.0,42.93,43.41,42.88,43.23,138648.0
2018-01-17 12:30:00,43.19,43.3,43.1,43.11,56068.0,43.19,43.3,43.1,43.11,56068.0
2018-01-17 13:00:00,43.14,43.21,42.97,43.02,94597.0,43.14,43.21,42.97,43.02,94597.0
2018-01-17 13:30:00,43.01,43.25,42.92,43.19,89659.0,43.01,43.25,42.92,43.19,89659.0
2018-01-17 14:00:00,43.16,43.35,43.12,43.35,45648.0,43.16,43.35,43.12,43.35,45648.0
2018-01-17 14:30:00,43.33,43.37,43.19,43.26,43317.0,43.33,43.37,43.19,43.26,43317.0
2018-01-17 15:00:00,43.25,43.37,43.24,43.26,39581.0,43.25,43.37,43.24,43.26,39581.0
2018-01-17 15:30:00,43.26,43.28,43.2,43.27,119129.0,43.26,43.28,43.2,43.27,119129.0
2018-01-18 09:30:00,43.29,43.65,42.99,43.12,45182.0,43.29,43.65,42.99,43.12,45182.0
2018-01-18 10:00:00,43.08,43.44,43.07,43.35,13791.0,43.08,43.44,43.07,43.35,13791.0
2018-01-18 10:30:00,43.35,43.36,43.05,43.07,17766.0,43.35,43.36,43.05,43.07,17766.0
2018-01-18 11:00:00,43.06,43.14,42.85,42.87,22298.0,43.06,43.14,42.85,42.87,22298.0
2018-01-18 11:30:00,42.9,42.98,42.85,42.87,14307.0,42.9,42.98,42.85,42.87,14307.0
2018-01-18 12:00:00,42.87,42.98,42.76,42.94,10590.0,42.87,42.98,42.76,42.94,10590.0
2018-01-18 12:30:00,42.94,43.17,42.91,43.09,26819.0,42.94,43.17,42.91,43.09,26819.0
2018-01-18 13:00:00,43.09,43.19,43.04,43.07,11262.0,43.09,43.19,43.04,43.07,11262.0
2018-01-18 13:30:00,43.06,43.14,43.01,43.06,16732.0,43.06,43.14,43.01,43.06,16732.0
2018-01-18 14:00:00,43.06,43.14,43.06,43.09,17115.0,43.06,43.14,43.06,43.09,17115.0
2018-01-18 14:30:00,43.1,43.18,43.07,43.11,28789.0,43.1,43.18,43.07,43.11,28789.0
2018-01-18 15:00:00,43.11,43.13,43.02,43.05,43156.0,43.11,43.13,43.02,43.05,43156.0
2018-01-18 15:30:00,43.06,43.11,42.97,43.07,125961.0,43.06,43.11,42.97,43.07,125961.0
2018-01-19 09:30:00,43.0,43.42,43.0,43.3,46720.0,43.0,43.42,43.0,43.3,46720.0
2018-01-19 10:00:00,43.3,43.54,43.25,43.51,27991.0,43.3,43.54,43.25,43.51,27991.0
2018-01-19 10:30:00,43.54,43.55,43.44,43.49,28006.0,43.54,43.55,43.44,43.49,28006.0
2018-01-19 11:00:00,43.49,43.55,43.4,43.48,29014.0,43.49,43.55,43.4,43.48,29014.0
2018-01-19 11:30:00,43.49,43.55,43.39,43.49,44136.0,43.49,43.55,43.39,43.49,44136.0
2018-01-19 12:00:00,43.47,43.53,43.41,43.5,9524.0,43.47,43.53,43.41,43.5,9524.0
2018-01-19 12:30:00,43.52,43.52,43.36,43.37,14162.0,43.52,43.52,43.36,43.37,14162.0
2018-01-19 13:00:00,43.41,43.5,43.35,43.48,11817.0,43.41,43.5,43.35,43.48,11817.0
2018-01-19 13:30:00,43.49,43.51,43.45,43.49,12402.0,43.49,43.51,43.45,43.49,12402.0
2018-01-19 14:00:00,43.49,43.51,43.36,43.4,17859.0,43.49,43.51,43.36,43.4,17859.0
2018-01-19 14:30:00,43.37,43.5,43.32,43.48,33943.0,43.37,43.5,43.32,43.48,33943.0
2018-01-19 15:00:00,43.48,43.5,43.44,43.49,27586.0,43.48,43.5,43.44,43.49,27586.0
2018-01-19 15:30:00,43.5,43.51,43.44,43.5,96845.0,43.5,43.51,43.44,43.5,96845.0
2018-01-22 09:30:00,43.77,44.0,43.43,43.51,39057.0,43.77,44.0,43.43,43.51,39057.0
2018-01-22 10:00:00,43.51,43.9,43.48,43.75,17687.0,43.51,43.9,43.48,43.75,17687.0
2018-01-22 10:30:00,43.79,43.87,43.73,43.75,12693.0,43.79,43.87,43.73,43.75,12693.0
2018-01-22 11:00:00,43.78,43.82,43.63,43.63,10864.0,43.78,43.82,43.63,43.63,10864.0
2018-01-22 11:30:00,43.63,43.7,43.48,43.51,22951.0,43.63,43.7,43.48,43.51,22951.0
2018-01-22 12:00:00,43.49,43.76,43.49,43.76,11795.0,43.49,43.76,43.49,43.76,11795.0
2018-01-22 12:30:00,43.77,43.93,43.66,43.89,32621.0,43.77,43.93,43.66,43.89,32621.0
2018-01-22 13:00:00,43.88,43.93,43.82,43.83,13811.0,43.88,43.93,43.82,43.83,13811.0
2018-01-22 13:30:00,43.84,43.84,43.71,43.76,14236.0,43.84,43.84,43.71,43.76,14236.0
2018-01-22 14:00:00,43.75,43.79,43.72,43.74,7292.0,43.75,43.79,43.72,43.74,7292.0
2018-01-22 14:30:00,43.74,43.8,43.72,43.77,9073.0,43.74,43.8,43.72,43.77,9073.0
2018-01-22 15:00:00,43.77,43.86,43.7,43.79,22264.0,43.77,43.86,43.7,43.79,22264.0
2018-01-22 15:30:00,43.79,43.86,43.65,43.77,127240.0,43.79,43.86,43.65,43.77,127240.0
2018-01-23 09:30:00,43.75,43.84,43.52,43.66,8027.0,43.75,43.84,43.52,43.66,8027.0
2018-01-23 10:00:00,43.68,43.86,43.64,43.78,19029.0,43.68,43.86,43.64,43.78,19029.0
2018-01-23 10:30:00,43.81,43.92,43.79,43.9,16399.0,43.81,43.92,43.79,43.9,16399.0
2018-01-23 11:00:00,43.87,44.05,43.87,44.05,59649.0,43.87,44.05,43.87,44.05,59649.0
2018-01-23 11:30:00,44.05,44.1,43.95,43.97,21179.0,44.05,44.1,43.95,43.97,21179.0
2018-01-23 12:00:00,43.97,43.98,43.9,43.96,22259.0,43.97,43.98,43.9,43.96,22259.0
2018-01-23 12:30:00,43.96,44.05,43.95,43.97,15459.0,43.96,44.05,43.95,43.97,15459.0
2018-01-23 13:00:00,43.97,44.02,43.96,44.02,8055.0,43.97,44.02,43.96,44.02,8055.0
2018-01-23 13:30:00,44.04,44.11,44.01,44.1,9586.0,44.04,44.11,44.01,44.1,9586.0
2018-01-23 14:00:00,44.1,44.11,44.01,44.01,8594.0,44.1,44.11,44.01,44.01,8594.0
2018-01-23 14:30:00,44.03,44.12,44.0,44.08,12482.0,44.03,44.12,44.0,44.08,12482.0
2018-01-23 15:00:00,44.08,44.08,43.91,43.92,25479.0,44.08,44.08,43.91,43.92,25479.0
2018-01-23 15:30:00,43.91,44.08,43.9,43.99,170685.0,43.91,44.08,43.9,43.99,170685.0
2018-01-24 09:30:00,44.27,44.42,44.05,44.4,16891.0,44.27,44.42,44.05,44.4,16891.0
2018-01-24 10:00:00,44.41,44.42,44.29,44.32,14327.0,44.41,44.42,44.29,44.32,14327.0
2018-01-24 10:30:00,44.32,44.37,44.21,44.31,10821.0,44.32,44.37,44.21,44.31,10821.0
2018-01-24 11:00:00,44.31,44.38,44.2,44.27,13315.0,44.31,44.38,44.2,44.27,13315.0
2018-01-24 11:30:00,44.27,44.33,44.2,44.31,23174.0,44.27,44.33,44.2,44.31,23174.0
2018-01-24 12:00:00,44.31,44.31,44.18,44.25,26644.0,44.31,44.31,44.18,44.25,26644.0
2018-01-24 12:30:00,44.28,44.33,44.24,44.32,14454.0,44.28,44.33,44.24,44.32,14454.0
2018-01-24 13:00:00,44.29,44.5,44.23,44.5,27275.0,44.29,44.5,44.23,44.5,27275.0
2018-01-24 13:30:00,44.48,44.65,44.48,44.53,12668.0,44.48,44.65,44.48,44.53,12668.0
2018-01-24 14:00:00,44.57,44.81,44.56,44.75,21321.0,44.57,44.81,44.56,44.75,21321.0
2018-01-24 14:30:00,44.77,44.89,44.64,44.87,22447.0,44.77,44.89,44.64,44.87,22447.0
2018-01-24 15:00:00,44.85,45.02,44.84,44.94,64286.0,44.85,45.02,44.84,44.94,64286.0
2018-01-24 15:30:00,44.93,45.1,44.92,45.0,145344.0,44.93,45.1,44.92,45.0,145344.0
2018-01-25 09:30:00,45.34,45.69,45.3,45.42,35113.0,45.34,45.69,45.3,45.42,35113.0
2018-01-25 10:00:00,45.42,45.84,45.41,45.77,30635.0,45.42,45.84,45.41,45.77,30635.0
2018-01-25 10:30:00,45.81,46.0,45.6,45.69,66747.0,45.81,46.0,45.6,45.69,66747.0
2018-01-25 11:00:00,45.67,45.87,45.67,45.8,26437.0,45.67,45.87,45.67,45.8,26437.0
2018-01-25 11:30:00,45.8,45.99,45.75,45.91,25985.0,45.8,45.99,45.75,45.91,25985.0
2018-01-25 12:00:00,45.86,45.95,45.74,45.76,13083.0,45.86,45.95,45.74,45.76,13083.0
2018-01-25 12:30:00,45.76,45.85,45.74,45.79,12800.0,45.76,45.85,45.74,45.79,12800.0
2018-01-25 13:00:00,45.79,45.87,45.77,45.85,14256.0,45.79,45.87,45.77,45.85,14256.0
2018-01-25 13:30:00,45.85,45.93,45.8,45.85,21836.0,45.85,45.93,45.8,45.85,21836.0
2018-01-25 14:00:00,45.85,45.9,45.81,45.85,19249.0,45.85,45.9,45.81,45.85,19249.0
2018-01-25 14:30:00,45.86,45.87,45.78,45.82,37664.0,45.86,45.87,45.78,45.82,37664.0
2018-01-25 15:00:00,45.82,45.89,45.75,45.88,28074.0,45.82,45.89,45.75,45.88,28074.0
2018-01-25 15:30:00,45.9,46.02,45.82,46.02,181823.0,45.9,46.02,45.82,46.02,181823.0
2018-01-26 09:30:00,46.03,46.15,45.92,46.1,47748.0,46.03,46.15,45.92,46.1,47748.0
2018-01-26 10:00:00,46.12,46.16,45.99,46.02,44445.0,46.12,46.16,45.99,46.02,44445.0
2018-01-26 10:30:00,45.99,46.21,45.98,46.19,29377.0,45.99,46.21,45.98,46.19,29377.0
2018-01-26 11:00:00,46.21,46.49,46.17,46.45,38307.0,46.21,46.49,46.17,46.45,38307.0
2018-01-26 11:30:00,46.45,46.5,46.28,46.41,27429.0,46.45,46.5,46.28,46.41,27429.0
2018-01-26 12:00:00,46.41,46.46,46.38,46.43,24652.0,46.41,46.46,46.38,46.43,24652.0
2018-01-26 12:30:00,46.4,46.46,46.38,46.46,29616.0,46.4,46.46,46.38,46.46,29616.0
2018-01-26 13:00:00,46.45,46.56,46.45,46.53,14614.0,46.45,46.56,46.45,46.53,14614.0
2018-01-26 13:30:00,46.53,46.66,46.52,46.63,20945.0,46.53,46.66,46.52,46.63,20945.0
2018-01-26 14:00:00,46.64,46.78,46.58,46.78,40790.0,46.64,46.78,46.58,46.78,40790.0
2018-01-26 14:30:00,46.75,46.94,46.75,46.85,48657.0,46.75,46.94,46.75,46.85,48657.0
2018-01-26 15:00:00,46.84,46.94,46.81,46.94,39457.0,46.84,46.94,46.81,46.94,39457.0
2018-01-26 15:30:00,46.93,47.09,46.88,47.06,127303.0,46.93,47.09,46.88,47.06,127303.0
2018-01-29 09:30:00,46.87,47.09,46.57,46.69,23486.0,46.87,47.09,46.57,46.69,23486.0
2018-01-29 10:00:00,46.67,46.87,46.54,46.79,20405.0,46.67,46.87,46.54,46.79,20405.0
2018-01-29 10:30:00,46.79,46.87,46.7,46.84,34784.0,46.79,46.87,46.7,46.84,34784.0
2018-01-29 11:00:00,46.84,46.87,46.73,46.85,35074.0,46.84,46.87,46.73,46.85,35074.0
2018-01-29 11:30:00,46.84,46.85,46.69,46.71,31480.0,46.84,46.85,46.69,46.71,31480.0
2018-01-29 12:00:00,46.71,46.9,46.7,46.84,18931.0,46.71,46.9,46.7,46.84,18931.0
2018-01-29 12:30:00,46.8,46.81,46.71,46.77,14223.0,46.8,46.81,46.71,46.77,14223.0
2018-01-29 13:00:00,46.79,46.84,46.7,46.75,12251.0,46.79,46.84,46.7,46.75,12251.0
2018-01-29 13:30:00,46.76,46.76,46.6,46.6,40224.0,46.76,46.76,46.6,46.6,40224.0
2018-01-29 14:00:00,46.61,46.71,46.58,46.67,13029.0,46.61,46.71,46.58,46.67,13029.0
2018-01-29 14:30:00,46.67,46.69,46.55,46.65,16475.0,46.67,46.69,46.55,46.65,16475.0
2018-01-29 15:00:00,46.67,46.73,46.66,46.71,28381.0,46.67,46.73,46.66,46.71,28381.0
2018-01-29 15:30:00,46.71,46.82,46.69,46.77,102961.0,46.71,46.82,46.69,46.77,102961.0
2018-01-30 09:30:00,46.01,46.48,44.83,46.42,46366.0,46.01,46.48,44.83,46.42,46366.0
2018-01-30 10:00:00,46.4,46.57,46.3,46.42,16618.0,46.4,46.57,46.3,46.42,16618.0
2018-01-30 10:30:00,46.41,46.92,46.41,46.89,24827.0,46.41,46.92,46.41,46.89,24827.0
2018-01-30 11:00:00,46.91,46.99,46.81,46.93,22580.0,46.91,46.99,46.81,46.93,22580.0
2018-01-30 11:30:00,46.93,47.0,46.71,46.72,20174.0,46.93,47.0,46.71,46.72,20174.0
2018-01-30 12:00:00,46.73,46.88,46.66,46.66,111501.0,46.73,46.88,46.66,46.66,111501.0
2018-01-30 12:30:00,46.69,46.75,46.66,46.69,8712.0,46.69,46.75,46.66,46.69,8712.0
2018-01-30 13:00:00,46.69,46.72,46.52,46.58,9337.0,46.69,46.72,46.52,46.58,9337.0
2018-01-30 13:30:00,46.57,46.72,46.55,46.7,15579.0,46.57,46.72,46.55,46.7,15579.0
2018-01-30 14:00:00,46.7,46.76,46.66,46.66,5037.0,46.7,46.76,46.66,46.66,5037.0
2018-01-30 14:30:00,46.66,46.68,46.56,46.59,24874.0,46.66,46.68,46.56,46.59,24874.0
2018-01-30 15:00:00,46.59,46.65,46.55,46.62,24113.0,46.59,46.65,46.55,46.62,24113.0
2018-01-30 15:30:00,46.62,46.66,46.52,46.53,116513.0,46.62,46.66,46.52,46.53,116513.0
2018-01-31 09:30:00,46.77,46.83,46.23,46.36,22320.0,46.77,46.83,46.23,46.36,22320.0
2018-01-31 10:00:00,46.4,46.49,46.19,46.21,30813.0,46.4,46.49,46.19,46.21,30813.0
2018-01-31 10:30:00,46.2,46.28,45.95,45.97,38733.0,46.2,46.28,45.95,45.97,38733.0
2018-01-31 11:00:00,45.99,46.03,45.88,45.93,35604.0,45.99,46.03,45.88,45.93,35604.0
2018-01-31 11:30:00,45.93,45.96,45.86,45.87,16088.0,45.93,45.96,45.86,45.87,16088.0
2018-01-31 12:00:00,45.89,46.0,45.87,45.95,8937.0,45.89,46.0,45.87,45.95,8937.0
2018-01-31 12:30:00,45.93,46.03,45.92,46.03,11936.0,45.93,46.03,45.92,46.03,11936.0
2018-01-31 13:00:00,46.04,46.11,45.95,46.11,5184.0,46.04,46.11,45.95,46.11,5184.0
2018-01-31 13:30:00,46.08,46.08,45.97,46.01,12470.0,46.08,46.08,45.97,46.01,12470.0
2018-01-31 14:00:00,46.01,46.09,45.94,46.0,22093.0,46.01,46.09,45.94,46.0,22093.0
2018-01-31 14:30:00,46.0,46.02,45.9,45.96,35512.0,46.0,46.02,45.9,45.96,35512.0
2018-01-31 15:00:00,45.98,46.05,45.9,46.03,59242.0,45.98,46.05,45.9,46.03,59242.0
2018-01-31 15:30:00,46.02,46.16,45.98,46.04,106960.0,46.02,46.16,45.98,46.04,106960.0
2018-02-01 09:30:00,45.92,46.09,45.37,45.84,17500.0,45.92,46.09,45.37,45.84,17500.0
2018-02-01 10:00:00,45.9,45.93,45.64,45.78,11518.0,45.9,45.93,45.64,45.78,11518.0
2018-02-01 10:30:00,45.81,45.99,45.77,45.89,13911.0,45.81,45.99,45.77,45.89,13911.0
2018-02-01 11:00:00,45.9,45.9,45.77,45.84,15656.0,45.9,45.9,45.77,45.84,15656.0
2018-02-01 11:30:00,45.85,46.1,45.85,46.08,11605.0,45.85,46.1,45.85,46.08,11605.0
2018-02-01 12:00:00,46.08,46.23,45.97,46.19,7764.0,46.08,46.23,45.97,46.19,7764.0
2018-02-01 12:30:00,46.22,46.23,46.12,46.23,3401.0,46.22,46.23,46.12,46.23,3401.0
2018-02-01 13:00:00,46.2,46.35,46.19,46.35,8468.0,46.2,46.35,46.19,46.35,8468.0
2018-02-01 13:30:00,46.33,46.33,46.19,46.23,4925.0,46.33,46.33,46.19,46.23,4925.0
2018-02-01 14:00:00,46.25,46.29,46.1,46.21,5487.0,46.25,46.29,46.1,46.21,5487.0
2018-02-01 14:30:00,46.2,46.28,46.16,46.23,13340.0,46.2,46.28,46.16,46.23,13340.0
2018-02-01 15:00:00,46.25,46.28,46.07,46.09,10043.0,46.25,46.28,46.07,46.09,10043.0
2018-02-01 15:30:00,46.1,46.31,46.05,46.31,51777.0,46.1,46.31,46.05,46.31,51777.0
2018-02-02 09:30:00,46.09,46.49,46.06,46.06,5010.0,46.09,46.49,46.06,46.06,5010.0
2018-02-02 10:00:00,46.02,46.04,45.83,45.91,27487.0,46.02,46.04,45.83,45.91,27487.0
2018-02-02 10:30:00,45.95,46.02,45.89,45.92,29650.0,45.95,46.02,45.89,45.92,29650.0
2018-02-02 11:00:00,45.91,45.91,45.66,45.71,34791.0,45.91,45.91,45.66,45.71,34791.0
2018-02-02 11:30:00,45.74,45.76,45.6,45.64,23416.0,45.74,45.76,45.6,45.64,23416.0
2018-02-02 12:00:00,45.64,45.89,45.62,45.87,20610.0,45.64,45.89,45.62,45.87,20610.0
2018-02-02 12:30:00,45.88,45.93,45.79,45.82,7512.0,45.88,45.93,45.79,45.82,7512.0
2018-02-02 13:00:00,45.83,45.83,45.69,45.75,10423.0,45.83,45.83,45.69,45.75,10423.0
2018-02-02 13:30:00,45.75,45.9,45.66,45.83,30581.0,45.75,45.9,45.66,45.83,30581.0
2018-02-02 14:00:00,45.84,45.84,45.59,45.6,18628.0,45.84,45.84,45.59,45.6,18628.0
2018-02-02 14:30:00,45.61,45.81,45.6,45.65,18228.0,45.61,45.81,45.6,45.65,18228.0
2018-02-02 15:00:00,45.68,45.68,45.37,45.59,74754.0,45.68,45.68,45.37,45.59,74754.0
2018-02-02 15:30:00,45.59,45.72,45.48,45.65,96230.0,45.59,45.72,45.48,45.65,96230.0
2018-02-05 09:30:00,45.41,45.49,45.09,45.47,31175.0,45.41,45.49,45.09,45.47,31175.0
2018-02-05 10:00:00,45.47,45.77,45.35,45.77,15446.0,45.47,45.77,45.35,45.77,15446.0
2018-02-05 10:30:00,45.73,45.86,45.56,45.77,18303.0,45.73,45.86,45.56,45.77,18303.0
2018-02-05 11:00:00,45.82,45.92,45.78,45.84,14746.0,45.82,45.92,45.78,45.84,14746.0
2018-02-05 11:30:00,45.8,45.84,45.62,45.75,16639.0,45.8,45.84,45.62,45.75,16639.0
2018-02-05 12:00:00,45.74,45.87,45.68,45.76,24870.0,45.74,45.87,45.68,45.76,24870.0
2018-02-05 12:30:00,45.74,45.78,45.6,45.6,8941.0,45.74,45.78,45.6,45.6,8941.0
2018-02-05 13:00:00,45.6,45.71,45.49,45.64,42787.0,45.6,45.71,45.49,45.64,42787.0
2018-02-05 13:30:00,45.63,45.63,45.47,45.58,23721.0,45.63,45.63,45.47,45.58,23721.0
2018-02-05 14:00:00,45.6,45.61,45.28,45.33,28063.0,45.6,45.61,45.28,45.33,28063.0
2018-02-05 14:30:00,45.3,45.3,44.75,44.87,77954.0,45.3,45.3,44.75,44.87,77954.0
2018-02-05 15:00:00,44.86,44.99,44.13,44.98,98413.0,44.86,44.99,44.13,44.98,98413.0
2018-02-05 15:30:00,45.02,45.11,44.33,44.37,136296.0,45.02,45.11,44.33,44.37,136296.0
2018-02-06 09:30:00,43.48,44.53,43.01,44.53,55938.0,43.48,44.53,43.01,44.53,55938.0
2018-02-06 10:00:00,44.54,44.83,43.81,43.88,59725.0,44.54,44.83,43.81,43.88,59725.0
2018-02-06 10:30:00,44.0,44.05,43.54,43.78,104434.0,44.0,44.05,43.54,43.78,104434.0
2018-02-06 11:00:00,43.73,44.03,43.73,43.82,66619.0,43.73,44.03,43.73,43.82,66619.0
2018-02-06 11:30:00,43.82,43.95,43.55,43.87,64521.0,43.82,43.95,43.55,43.87,64521.0
2018-02-06 12:00:00,43.85,44.3,43.85,44.29,20272.0,43.85,44.3,43.85,44.29,20272.0
2018-02-06 12:30:00,44.33,44.5,44.15,44.25,32293.0,44.33,44.5,44.15,44.25,32293.0
2018-02-06 13:00:00,44.25,44.25,43.97,44.17,74562.0,44.25,44.25,43.97,44.17,74562.0
2018-02-06 13:30:00,44.17,44.17,44.0,44.01,20773.0,44.17,44.17,44.0,44.01,20773.0
2018-02-06 14:00:00,44.01,44.05,43.85,43.93,31789.0,44.01,44.05,43.85,43.93,31789.0
2018-02-06 14:30:00,43.95,44.43,43.87,44.43,32467.0,43.95,44.43,43.87,44.43,32467.0
2018-02-06 15:00:00,44.43,44.64,44.29,44.45,42323.0,44.43,44.64,44.29,44.45,42323.0
2018-02-06 15:30:00,44.47,44.69,44.34,44.65,145075.0,44.47,44.69,44.34,44.65,145075.0
2018-02-07 09:30:00,44.63,45.12,44.43,44.91,26532.0,44.63,45.12,44.43,44.91,26532.0
2018-02-07 10:00:00,44.89,45.24,44.68,44.91,28061.0,44.89,45.24,44.68,44.91,28061.0
2018-02-07 10:30:00,44.83,44.95,44.75,44.84,21204.0,44.83,44.95,44.75,44.84,21204.0
2018-02-07 11:00:00,44.88,45.07,44.77,44.77,22740.0,44.88,45.07,44.77,44.77,22740.0
2018-02-07 11:30:00,44.74,44.96,44.61,44.93,17201.0,44.74,44.96,44.61,44.93,17201.0
2018-02-07 12:00:00,44.91,45.16,44.89,45.13,16078.0,44.91,45.16,44.89,45.13,16078.0
2018-02-07 12:30:00,45.11,45.13,44.85,44.85,17557.0,45.11,45.13,44.85,44.85,17557.0
2018-02-07 13:00:00,44.89,44.89,44.59,44.78,38880.0,44.89,44.89,44.59,44.78,38880.0
2018-02-07 13:30:00,44.76,44.92,44.69,44.78,51255.0,44.76,44.92,44.69,44.78,51255.0
2018-02-07 14:00:00,44.76,44.84,44.66,44.79,14317.0,44.76,44.84,44.66,44.79,14317.0
2018-02-07 14:30:00,44.8,44.86,44.56,44.68,13859.0,44.8,44.86,44.56,44.68,13859.0
2018-02-07 15:00:00,44.68,44.91,44.68,44.85,19678.0,44.68,44.91,44.68,44.85,19678.0
2018-02-07 15:30:00,44.84,44.88,44.56,44.57,75588.0,44.84,44.88,44.56,44.57,75588.0
2018-02-08 09:30:00,44.57,44.72,44.16,44.5,20952.0,44.57,44.72,44.16,44.5,20952.0
2018-02-08 10:00:00,44.48,44.53,44.28,44.38,29709.0,44.48,44.53,44.28,44.38,29709.0
2018-02-08 10:30:00,44.4,44.4,43.8,43.92,29853.0,44.4,44.4,43.8,43.92,29853.0
2018-02-08 11:00:00,43.88,44.06,43.71,43.86,35073.0,43.88,44.06,43.71,43.86,35073.0
2018-02-08 11:30:00,43.84,44.24,43.78,44.1,22731.0,43.84,44.24,43.78,44.1,22731.0
2018-02-08 12:00:00,44.12,44.19,43.79,43.98,22795.0,44.12,44.19,43.79,43.98,22795.0
2018-02-08 12:30:00,43.94,44.11,43.76,43.94,24299.0,43.94,44.11,43.76,43.94,24299.0
2018-02-08 13:00:00,43.91,44.1,43.84,43.92,34957.0,43.91,44.1,43.84,43.92,34957.0
2018-02-08 13:30:00,43.91,44.14,43.85,44.04,30844.0,43.91,44.14,43.85,44.04,30844.0
2018-02-08 14:00:00,44.02,44.17,43.85,43.92,18350.0,44.02,44.17,43.85,43.92,18350.0
2018-02-08 14:30:00,43.91,44.06,43.86,43.95,19585.0,43.91,44.06,43.86,43.95,19585.0
2018-02-08 15:00:00,43.93,44.06,43.8,43.9,33295.0,43.93,44.06,43.8,43.9,33295.0
2018-02-08 15:30:00,43.92,43.98,43.3,43.31,178079.0,43.92,43.98,43.3,43.31,178079.0
2018-02-09 09:30:00,43.59,44.16,43.46,43.73,21945.0,43.59,44.16,43.46,43.73,21945.0
2018-02-09 10:00:00,43.73,43.96,43.55,43.84,47390.0,43.73,43.96,43.55,43.84,47390.0
2018-02-09 10:30:00,43.8,43.86,43.38,43.7,24028.0,43.8,43.86,43.38,43.7,24028.0
2018-02-09 11:00:00,43.71,43.91,43.38,43.5,29929.0,43.71,43.91,43.38,43.5,29929.0
2018-02-09 11:30:00,43.51,43.67,43.38,43.38,9467.0,43.51,43.67,43.38,43.38,9467.0
2018-02-09 12:00:00,43.36,43.5,43.25,43.3,33280.0,43.36,43.5,43.25,43.3,33280.0
2018-02-09 12:30:00,43.29,43.53,43.0,43.53,18706.0,43.29,43.53,43.0,43.53,18706.0
2018-02-09 13:00:00,43.53,43.53,43.1,43.28,24384.0,43.53,43.53,43.1,43.28,24384.0
2018-02-09 13:30:00,43.27,43.67,43.17,43.62,12262.0,43.27,43.67,43.17,43.62,12262.0
2018-02-09 14:00:00,43.55,44.13,43.54,43.86,28272.0,43.55,44.13,43.54,43.86,28272.0
2018-02-09 14:30:00,43.87,43.93,43.65,43.75,31364.0,43.87,43.93,43.65,43.75,31364.0
2018-02-09 15:00:00,43.7,43.73,43.46,43.65,41522.0,43.7,43.73,43.46,43.65,41522.0
2018-02-09 15:30:00,43.65,44.28,43.6,44.04,118557.0,43.65,44.28,43.6,44.04,118557.0
2018-02-12 09:30:00,44.21,44.82,44.21,44.44,83504.0,44.21,44.82,44.21,44.44,83504.0
2018-02-12 10:00:00,44.45,44.54,44.15,44.29,75803.0,44.45,44.54,44.15,44.29,75803.0
2018-02-12 10:30:00,44.29,44.42,44.17,44.25,17365.0,44.29,44.42,44.17,44.25,17365.0
2018-02-12 11:00:00,44.27,44.48,44.17,44.42,44001.0,44.27,44.48,44.17,44.42,44001.0
2018-02-12 11:30:00,44.42,44.61,44.28,44.6,30685.0,44.42,44.61,44.28,44.6,30685.0
2018-02-12 12:00:00,44.58,44.89,44.53,44.76,10865.0,44.58,44.89,44.53,44.76,10865.0
2018-02-12 12:30:00,44.76,44.82,44.54,44.7,15275.0,44.76,44.82,44.54,44.7,15275.0
2018-02-12 13:00:00,44.68,44.9,44.57,44.9,50281.0,44.68,44.9,44.57,44.9,50281.0
2018-02-12 13:30:00,44.92,45.5,44.92,45.36,38980.0,44.92,45.5,44.92,45.36,38980.0
2018-02-12 14:00:00,45.34,45.37,45.09,45.25,20657.0,45.34,45.37,45.09,45.25,20657.0
2018-02-12 14:30:00,45.26,45.32,45.04,45.15,26007.0,45.26,45.32,45.04,45.15,26007.0
2018-02-12 15:00:00,45.14,45.43,45.09,45.2,45893.0,45.14,45.43,45.09,45.2,45893.0
2018-02-12 15:30:00,45.19,45.22,44.89,45.06,95337.0,45.19,45.22,44.89,45.06,95337.0
2018-02-13 09:30:00,44.73,45.0,44.28,44.36,18303.0,44.73,45.0,44.28,44.36,18303.0
2018-02-13 10:00:00,44.39,44.56,44.39,44.5,29866.0,44.39,44.56,44.39,44.5,29866.0
2018-02-13 10:30:00,44.48,44.63,44.44,44.53,17263.0,44.48,44.63,44.44,44.53,17263.0
2018-02-13 11:00:00,44.53,44.72,44.47,44.61,14914.0,44.53,44.72,44.47,44.61,14914.0
2018-02-13 11:30:00,44.59,44.86,44.59,44.68,11507.0,44.59,44.86,44.59,44.68,11507.0
2018-02-13 12:00:00,44.73,44.89,44.64,44.86,26213.0,44.73,44.89,44.64,44.86,26213.0
2018-02-13 12:30:00,44.89,44.93,44.86,44.9,14138.0,44.89,44.93,44.86,44.9,14138.0
2018-02-13 13:00:00,44.91,45.2,44.91,45.14,11702.0,44.91,45.2,44.91,45.14,11702.0
2018-02-13 13:30:00,45.18,45.29,45.14,45.25,11856.0,45.18,45.29,45.14,45.25,11856.0
2018-02-13 14:00:00,45.25,45.4,45.21,45.21,7484.0,45.25,45.4,45.21,45.21,7484.0
2018-02-13 14:30:00,45.19,45.24,45.14,45.23,4586.0,45.19,45.24,45.14,45.23,4586.0
2018-02-13 15:00:00,45.23,45.29,45.11,45.28,11231.0,45.23,45.29,45.11,45.28,11231.0
2018-02-13 15:30:00,45.28,45.35,45.2,45.28,32550.0,45.28,45.35,45.2,45.28,32550.0
2018-02-14 09:30:00,44.98,45.66,44.94,45.43,15527.0,44.98,45.66,44.94,45.43,15527.0
2018-02-14 10:00:00,45.47,45.6,45.28,45.49,41699.0,45.47,45.6,45.28,45.49,41699.0
2018-02-14 10:30:00,45.53,45.81,45.53,45.78,16668.0,45.53,45.81,45.53,45.78,16668.0
2018-02-14 11:00:00,45.78,46.09,45.73,45.99,18077.0,45.78,46.09,45.73,45.99,18077.0
2018-02-14 11:30:00,45.99,46.14,45.86,45.98,38626.0,45.99,46.14,45.86,45.98,38626.0
2018-02-14 12:00:00,45.99,46.05,45.95,46.02,5023.0,45.99,46.05,45.95,46.02,5023.0
2018-02-14 12:30:00,46.03,46.11,45.91,45.98,9684.0,46.03,46.11,45.91,45.98,9684.0
2018-02-14 13:00:00,46.01,46.12,46.0,46.05,19005.0,46.01,46.12,46.0,46.05,19005.0
2018-02-14 13:30:00,46.06,46.18,46.06,46.08,19564.0,46.06,46.18,46.06,46.08,19564.0
2018-02-14 14:00:00,46.08,46.28,46.05,46.05,62120.0,46.08,46.28,46.05,46.05,62120.0
2018-02-14 14:30:00,46.07,46.15,45.99,46.13,60858.0,46.07,46.15,45.99,46.13,60858.0
2018-02-14 15:00:00,46.15,46.22,46.02,46.04,30423.0,46.15,46.22,46.02,46.04,30423.0
2018-02-14 15:30:00,46.03,46.17,45.93,46.07,77762.0,46.03,46.17,45.93,46.07,77762.0
2018-02-15 09:30:00,46.62,46.8,46.33,46.48,22716.0,46.62,46.8,46.33,46.48,22716.0
2018-02-15 10:00:00,46.5,46.94,46.43,46.77,45931.0,46.5,46.94,46.43,46.77,45931.0
2018-02-15 10:30:00,46.77,46.86,46.6,46.6,35272.0,46.77,46.86,46.6,46.6,35272.0
2018-02-15 11:00:00,46.63,46.87,46.54,46.79,25890.0,46.63,46.87,46.54,46.79,25890.0
2018-02-15 11:30:00,46.79,46.95,46.73,46.83,25614.0,46.79,46.95,46.73,46.83,25614.0
2018-02-15 12:00:00,46.83,46.88,46.73,46.87,31095.0,46.83,46.88,46.73,46.87,31095.0
2018-02-15 12:30:00,46.85,46.91,46.69,46.8,25406.0,46.85,46.91,46.69,46.8,25406.0
2018-02-15 13:00:00,46.8,47.0,46.8,46.95,23899.0,46.8,47.0,46.8,46.95,23899.0
2018-02-15 13:30:00,46.94,47.18,46.91,47.11,20446.0,46.94,47.18,46.91,47.11,20446.0
2018-02-15 14:00:00,47.12,47.17,46.99,47.16,33486.0,47.12,47.17,46.99,47.16,33486.0
2018-02-15 14:30:00,47.16,47.3,47.16,47.22,25293.0,47.16,47.3,47.16,47.22,25293.0
2018-02-15 15:00:00,47.24,47.41,47.23,47.39,33848.0,47.24,47.41,47.23,47.39,33848.0
2018-02-15 15:30:00,47.38,47.41,47.08,47.16,124233.0,47.38,47.41,47.08,47.16,124233.0
2018-02-16 09:30:00,47.18,47.55,47.07,47.39,38690.0,47.18,47.55,47.07,47.39,38690.0
2018-02-16 10:00:00,47.34,47.55,47.21,47.55,20193.0,47.34,47.55,47.21,47.55,20193.0
2018-02-16 10:30:00,47.57,48.0,47.5,47.75,38611.0,47.57,48.0,47.5,47.75,38611.0
2018-02-16 11:00:00,47.77,47.83,47.6,47.63,27895.0,47.77,47.83,47.6,47.63,27895.0
2018-02-16 11:30:00,47.64,47.8,47.63,47.74,44555.0,47.64,47.8,47.63,47.74,44555.0
2018-02-16 12:00:00,47.75,47.76,47.66,47.76,11628.0,47.75,47.76,47.66,47.76,11628.0
2018-02-16 12:30:00,47.75,47.88,47.6,47.68,17593.0,47.75,47.88,47.6,47.68,17593.0
2018-02-16 13:00:00,47.75,47.82,47.54,47.67,14372.0,47.75,47.82,47.54,47.67,14372.0
2018-02-16 13:30:00,47.66,47.88,47.63,47.75,14467.0,47.66,47.88,47.63,47.75,14467.0
2018-02-16 14:00:00,47.76,47.84,47.53,47.65,20020.0,47.76,47.84,47.53,47.65,20020.0
2018-02-16 14:30:00,47.63,47.92,47.6,47.76,52961.0,47.63,47.92,47.6,47.76,52961.0
2018-02-16 15:00:00,47.77,48.29,47.75,48.26,45033.0,47.77,48.29,47.75,48.26,45033.0
2018-02-16 15:30:00,48.24,48.4,48.11,48.24,139570.0,48.24,48.4,48.11,48.24,139570.0
2018-02-20 09:30:00,47.97,48.28,47.81,48.17,26945.0,47.97,48.28,47.81,48.17,26945.0
2018-02-20 10:00:00,48.14,48.14,47.92,47.92,27652.0,48.14,48.14,47.92,47.92,27652.0
2018-02-20 10:30:00,47.89,47.92,47.54,47.6,36697.0,47.89,47.92,47.54,47.6,36697.0
2018-02-20 11:00:00,47.61,48.11,47.58,48.11,28391.0,47.61,48.11,47.58,48.11,28391.0
2018-02-20 11:30:00,48.12,48.21,48.04,48.19,26035.0,48.12,48.21,48.04,48.19,26035.0
2018-02-20 12:00:00,48.2,48.39,48.12,48.23,33516.0,48.2,48.39,48.12,48.23,33516.0
2018-02-20 12:30:00,48.25,48.31,48.12,48.31,23678.0,48.25,48.31,48.12,48.31,23678.0
2018-02-20 13:00:00,48.3,48.54,48.3,48.5,64727.0,48.3,48.54,48.3,48.5,64727.0
2018-02-20 13:30:00,48.5,48.57,48.35,48.56,76548.0,48.5,48.57,48.35,48.56,76548.0
2018-02-20 14:00:00,48.6,48.63,48.31,48.33,86324.0,48.6,48.63,48.31,48.33,86324.0
2018-02-20 14:30:00,48.32,48.44,48.09,48.19,61130.0,48.32,48.44,48.09,48.19,61130.0
2018-02-20 15:00:00,48.17,48.3,48.04,48.14,67889.0,48.17,48.3,48.04,48.14,67889.0
2018-02-20 15:30:00,48.13,48.35,48.04,48.25,140214.0,48.13,48.35,48.04,48.25,140214.0
2018-02-21 09:30:00,48.35,48.82,48.35,48.47,67317.0,48.35,48.82,48.35,48.47,67317.0
2018-02-21 10:00:00,48.4,48.5,48.28,48.29,62938.0,48.4,48.5,48.28,48.29,62938.0
2018-02-21 10:30:00,48.3,48.7,48.27,48.63,52338.0,48.3,48.7,48.27,48.63,52338.0
2018-02-21 11:00:00,48.63,48.65,48.46,48.49,52893.0,48.63,48.65,48.46,48.49,52893.0
2018-02-21 11:30:00,48.47,48.86,48.47,48.81,60460.0,48.47,48.86,48.47,48.81,60460.0
2018-02-21 12:00:00,48.85,49.25,48.76,49.15,63782.0,48.85,49.25,48.76,49.15,63782.0
2018-02-21 12:30:00,49.18,49.18,48.84,48.89,36733.0,49.18,49.18,48.84,48.89,36733.0
2018-02-21 13:00:00,48.9,49.08,48.86,49.04,45365.0,48.9,49.08,48.86,49.04,45365.0
2018-02-21 13:30:00,49.05,49.22,48.98,49.02,48186.0,49.05,49.22,48.98,49.02,48186.0
2018-02-21 14:00:00,49.01,49.32,48.98,49.0,27235.0,49.01,49.32,48.98,49.0,27235.0
2018-02-21 14:30:00,48.98,49.16,48.98,49.11,52887.0,48.98,49.16,48.98,49.11,52887.0
2018-02-21 15:00:00,49.1,49.11,47.97,48.19,152723.0,49.1,49.11,47.97,48.19,152723.0
2018-02-21 15:30:00,48.2,48.36,47.9,47.99,185403.0,48.2,48.36,47.9,47.99,185403.0
2018-02-22 09:30:00,49.75,50.88,49.11,49.26,126200.0,49.75,50.88,49.11,49.26,126200.0
2018-02-22 10:00:00,49.32,49.68,48.9,49.6,90828.0,49.32,49.68,48.9,49.6,90828.0
2018-02-22 10:30:00,49.61,49.69,49.18,49.32,88401.0,49.61,49.69,49.18,49.32,88401.0
2018-02-22 11:00:00,49.34,49.72,49.34,49.47,47215.0,49.34,49.72,49.34,49.47,47215.0
2018-02-22 11:30:00,49.44,49.44,48.78,49.1,60030.0,49.44,49.44,48.78,49.1,60030.0
2018-02-22 12:00:00,49.07,49.31,48.97,49.19,28366.0,49.07,49.31,48.97,49.19,28366.0
2018-02-22 12:30:00,49.16,49.23,48.99,49.08,19423.0,49.16,49.23,48.99,49.08,19423.0
2018-02-22 13:00:00,49.07,49.33,48.89,48.99,23277.0,49.07,49.33,48.89,48.99,23277.0
2018-02-22 13:30:00,48.95,49.02,48.61,48.65,35690.0,48.95,49.02,48.61,48.65,35690.0
2018-02-22 14:00:00,48.62,48.64,48.36,48.53,27255.0,48.62,48.64,48.36,48.53,27255.0
2018-02-22 14:30:00,48.55,48.73,48.46,48.47,22714.0,48.55,48.73,48.46,48.47,22714.0
2018-02-22 15:00:00,48.48,48.59,48.23,48.39,68086.0,48.48,48.59,48.23,48.39,68086.0
2018-02-22 15:30:00,48.37,48.57,48.34,48.45,137382.0,48.37,48.57,48.34,48.45,137382.0
2018-02-23 09:30:00,48.95,49.03,48.25,48.27,18973.0,48.95,49.03,48.25,48.27,18973.0
2018-02-23 10:00:00,48.27,48.3,47.58,47.59,20454.0,48.27,48.3,47.58,47.59,20454.0
2018-02-23 10:30:00,47.55,47.7,47.45,47.61,46769.0,47.55,47.7,47.45,47.61,46769.0
2018-02-23 11:00:00,47.58,47.96,47.55,47.72,201966.0,47.58,47.96,47.55,47.72,201966.0
2018-02-23 11:30:00,47.7,47.91,47.65,47.89,12232.0,47.7,47.91,47.65,47.89,12232.0
2018-02-23 12:00:00,47.89,47.89,47.79,47.79,17443.0,47.89,47.89,47.79,47.79,17443.0
2018-02-23 12:30:00,47.8,47.83,47.66,47.71,10495.0,47.8,47.83,47.66,47.71,10495.0
2018-02-23 13:00:00,47.68,47.68,47.4,47.47,22496.0,47.68,47.68,47.4,47.47,22496.0
2018-02-23 13:30:00,47.49,47.53,47.42,47.42,15742.0,47.49,47.53,47.42,47.42,15742.0
2018-02-23 14:00:00,47.42,47.61,47.35,47.59,29563.0,47.42,47.61,47.35,47.59,29563.0
2018-02-23 14:30:00,47.59,47.92,47.58,47.83,29115.0,47.59,47.92,47.58,47.83,29115.0
2018-02-23 15:00:00,47.82,47.96,47.79,47.91,40100.0,47.82,47.96,47.79,47.91,40100.0
2018-02-23 15:30:00,47.93,47.95,47.85,47.92,90857.0,47.93,47.95,47.85,47.92,90857.0
2018-02-26 09:30:00,47.62,47.88,46.66,46.8,116411.0,47.62,47.88,46.66,46.8,116411.0
2018-02-26 10:00:00,46.81,47.3,46.72,47.17,110599.0,46.81,47.3,46.72,47.17,110599.0
2018-02-26 10:30:00,47.22,47.29,46.79,46.79,74449.0,47.22,47.29,46.79,46.79,74449.0
2018-02-26 11:00:00,46.79,46.86,46.39,46.45,88319.0,46.79,46.86,46.39,46.45,88319.0
2018-02-26 11:30:00,46.47,46.83,46.44,46.79,91730.0,46.47,46.83,46.44,46.79,91730.0
2018-02-26 12:00:00,46.8,47.33,46.8,47.25,99076.0,46.8,47.33,46.8,47.25,99076.0
2018-02-26 12:30:00,47.25,47.53,47.24,47.31,41381.0,47.25,47.53,47.24,47.31,41381.0
2018-02-26 13:00:00,47.31,47.46,47.2,47.42,25366.0,47.31,47.46,47.2,47.42,25366.0
2018-02-26 13:30:00,47.47,47.5,47.33,47.39,31071.0,47.47,47.5,47.33,47.39,31071.0
2018-02-26 14:00:00,47.39,47.69,47.39,47.5,19397.0,47.39,47.69,47.39,47.5,19397.0
2018-02-26 14:30:00,47.49,47.5,47.22,47.37,36963.0,47.49,47.5,47.22,47.37,36963.0
2018-02-26 15:00:00,47.4,47.56,47.4,47.52,42167.0,47.4,47.56,47.4,47.52,42167.0
2018-02-26 15:30:00,47.5,47.58,47.43,47.47,117802.0,47.5,47.58,47.43,47.47,117802.0
2018-02-27 09:30:00,47.38,47.93,47.38,47.74,28667.0,47.38,47.93,47.38,47.74,28667.0
2018-02-27 10:00:00,47.76,47.84,47.46,47.59,48150.0,47.76,47.84,47.46,47.59,48150.0
2018-02-27 10:30:00,47.59,47.66,47.39,47.46,34799.0,47.59,47.66,47.39,47.46,34799.0
2018-02-27 11:00:00,47.45,47.54,47.36,47.54,32420.0,47.45,47.54,47.36,47.54,32420.0
2018-02-27 11:30:00,47.55,47.66,47.53,47.58,21894.0,47.55,47.66,47.53,47.58,21894.0
2018-02-27 12:00:00,47.59,47.69,47.49,47.58,13162.0,47.59,47.69,47.49,47.58,13162.0
2018-02-27 12:30:00,47.65,47.68,47.55,47.62,15321.0,47.65,47.68,47.55,47.62,15321.0
2018-02-27 13:00:00,47.59,47.62,47.46,47.48,14172.0,47.59,47.62,47.46,47.48,14172.0
2018-02-27 13:30:00,47.46,47.52,47.33,47.37,19073.0,47.46,47.52,47.33,47.37,19073.0
2018-02-27 14:00:00,47.37,47.42,47.31,47.42,12632.0,47.37,47.42,47.31,47.42,12632.0
2018-02-27 14:30:00,47.39,47.56,47.39,47.53,20425.0,47.39,47.56,47.39,47.53,20425.0
2018-02-27 15:00:00,47.51,47.53,47.33,47.42,37303.0,47.51,47.53,47.33,47.42,37303.0
2018-02-27 15:30:00,47.4,47.45,47.16,47.17,147807.0,47.4,47.45,47.16,47.17,147807.0
2018-02-28 09:30:00,47.33,47.76,47.19,47.76,36708.0,47.33,47.76,47.19,47.76,36708.0
2018-02-28 10:00:00,47.82,48.35,47.64,48.34,61653.0,47.82,48.35,47.64,48.34,61653.0
2018-02-28 10:30:00,48.38,48.57,48.2,48.31,32455.0,48.38,48.57,48.2,48.31,32455.0
2018-02-28 11:00:00,48.3,48.4,48.18,48.28,34391.0,48.3,48.4,48.18,48.28,34391.0
2018-02-28 11:30:00,48.29,48.29,47.94,48.19,32525.0,48.29,48.29,47.94,48.19,32525.0
2018-02-28 12:00:00,48.15,48.31,48.12,48.21,26518.0,48.15,48.31,48.12,48.21,26518.0
2018-02-28 12:30:00,48.21,48.37,48.17,48.17,25014.0,48.21,48.37,48.17,48.17,25014.0
2018-02-28 13:00:00,48.13,48.31,48.13,48.21,26444.0,48.13,48.31,48.13,48.21,26444.0
2018-02-28 13:30:00,48.22,48.35,48.16,48.29,41752.0,48.22,48.35,48.16,48.29,41752.0
2018-02-28 14:00:00,48.29,48.35,48.13,48.28,25141.0,48.29,48.35,48.13,48.28,25141.0
2018-02-28 14:30:00,48.26,48.26,47.88,47.99,23627.0,48.26,48.26,47.88,47.99,23627.0
2018-02-28 15:00:00,47.95,48.0,47.78,47.82,48309.0,47.95,48.0,47.78,47.82,48309.0
2018-02-28 15:30:00,47.83,47.9,47.61,47.63,84140.0,47.83,47.9,47.61,47.63,84140.0
2018-03-01 09:30:00,47.49,47.83,46.96,47.14,16722.0,47.49,47.83,46.96,47.14,16722.0
2018-03-01 10:00:00,47.12,47.3,47.05,47.06,15213.0,47.12,47.3,47.05,47.06,15213.0
2018-03-01 10:30:00,47.22,47.45,47.08,47.08,18484.0,47.22,47.45,47.08,47.08,18484.0
2018-03-01 11:00:00,47.12,47.27,47.07,47.17,6775.0,47.12,47.27,47.07,47.17,6775.0
2018-03-01 11:30:00,47.16,47.45,47.16,47.4,12212.0,47.16,47.45,47.16,47.4,12212.0
2018-03-01 12:00:00,47.44,47.44,47.16,47.18,11823.0,47.44,47.44,47.16,47.18,11823.0
2018-03-01 12:30:00,47.16,47.24,47.11,47.17,9727.0,47.16,47.24,47.11,47.17,9727.0
2018-03-01 13:00:00,47.11,47.14,46.92,47.14,13939.0,47.11,47.14,46.92,47.14,13939.0
2018-03-01 13:30:00,47.11,47.11,46.83,46.83,15194.0,47.11,47.11,46.83,46.83,15194.0
2018-03-01 14:00:00,46.84,46.84,46.48,46.68,23041.0,46.84,46.84,46.48,46.68,23041.0
2018-03-01 14:30:00,46.69,46.74,46.5,46.74,13593.0,46.69,46.74,46.5,46.74,13593.0
2018-03-01 15:00:00,46.74,47.16,46.67,47.05,28300.0,46.74,47.16,46.67,47.05,28300.0
2018-03-01 15:30:00,47.07,47.11,46.93,47.01,78975.0,47.07,47.11,46.93,47.01,78975.0
2018-03-02 09:30:00,46.65,47.76,46.65,47.76,30050.0,46.65,47.76,46.65,47.76,30050.0
2018-03-02 10:00:00,47.7,48.0,47.59,48.0,36652.0,47.7,48.0,47.59,48.0,36652.0
2018-03-02 10:30:00,48.04,48.19,47.9,47.93,16013.0,48.04,48.19,47.9,47.93,16013.0
2018-03-02 11:00:00,47.95,48.15,47.84,48.09,17761.0,47.95,48.15,47.84,48.09,17761.0
2018-03-02 11:30:00,48.13,48.2,48.0,48.17,8507.0,48.13,48.2,48.0,48.17,8507.0
2018-03-02 12:00:00,48.17,48.33,48.07,48.3,24940.0,48.17,48.33,48.07,48.3,24940.0
2018-03-02 12:30:00,48.25,48.38,48.14,48.35,10290.0,48.25,48.38,48.14,48.35,10290.0
2018-03-02 13:00:00,48.37,48.37,48.02,48.04,31394.0,48.37,48.37,48.02,48.04,31394.0
2018-03-02 13:30:00,48.06,48.19,47.94,48.14,28950.0,48.06,48.19,47.94,48.14,28950.0
2018-03-02 14:00:00,48.15,48.23,47.83,47.88,47304.0,48.15,48.23,47.83,47.88,47304.0
2018-03-02 14:30:00,47.82,48.07,47.81,48.01,74165.0,47.82,48.07,47.81,48.01,74165.0
2018-03-02 15:00:00,47.98,48.08,47.94,48.07,53032.0,47.98,48.08,47.94,48.07,53032.0
2018-03-02 15:30:00,48.05,48.44,48.0,48.36,128570.0,48.05,48.44,48.0,48.36,128570.0
2018-03-05 09:30:00,48.01,48.4,48.01,48.38,12891.0,48.01,48.4,48.01,48.38,12891.0
2018-03-05 10:00:00,48.39,48.54,48.01,48.5,51529.0,48.39,48.54,48.01,48.5,51529.0
2018-03-05 10:30:00,48.5,48.61,48.35,48.57,25781.0,48.5,48.61,48.35,48.57,25781.0
2018-03-05 11:00:00,48.58,48.75,48.54,48.66,57482.0,48.58,48.75,48.54,48.66,57482.0
2018-03-05 11:30:00,48.64,48.72,48.56,48.63,14122.0,48.64,48.72,48.56,48.63,14122.0
2018-03-05 12:00:00,48.68,48.78,48.5,48.62,10908.0,48.68,48.78,48.5,48.62,10908.0
2018-03-05 12:30:00,48.64,48.81,48.59,48.77,14302.0,48.64,48.81,48.59,48.77,14302.0
2018-03-05 13:00:00,48.8,49.17,48.79,49.11,31100.0,48.8,49.17,48.79,49.11,31100.0
2018-03-05 13:30:00,49.1,49.27,49.08,49.27,26231.0,49.1,49.27,49.08,49.27,26231.0
2018-03-05 14:00:00,49.27,49.29,49.16,49.19,29759.0,49.27,49.29,49.16,49.19,29759.0
2018-03-05 14:30:00,49.19,49.69,49.19,49.59,24850.0,49.19,49.69,49.19,49.59,24850.0
2018-03-05 15:00:00,49.57,49.74,49.45,49.48,35075.0,49.57,49.74,49.45,49.48,35075.0
2018-03-05 15:30:00,49.47,49.63,49.41,49.43,92730.0,49.47,49.63,49.41,49.43,92730.0
2018-03-06 09:30:00,49.47,49.74,49.35,49.35,34699.0,49.47,49.74,49.35,49.35,34699.0
2018-03-06 10:00:00,49.33,49.92,49.22,49.87,31221.0,49.33,49.92,49.22,49.87,31221.0
2018-03-06 10:30:00,49.9,49.9,49.18,49.22,12123.0,49.9,49.9,49.18,49.22,12123.0
2018-03-06 11:00:00,49.22,49.47,49.2,49.28,12877.0,49.22,49.47,49.2,49.28,12877.0
2018-03-06 11:30:00,49.3,49.34,49.18,49.34,14257.0,49.3,49.34,49.18,49.34,14257.0
2018-03-06 12:00:00,49.33,49.49,49.3,49.43,13633.0,49.33,49.49,49.3,49.43,13633.0
2018-03-06 12:30:00,49.43,49.88,49.39,49.88,16906.0,49.43,49.88,49.39,49.88,16906.0
2018-03-06 13:00:00,49.88,49.92,49.64,49.74,17305.0,49.88,49.92,49.64,49.74,17305.0
2018-03-06 13:30:00,49.73,49.81,49.69,49.77,11703.0,49.73,49.81,49.69,49.77,11703.0
2018-03-06 14:00:00,49.76,49.9,49.74,49.76,16788.0,49.76,49.9,49.74,49.76,16788.0
2018-03-06 14:30:00,49.76,49.91,49.65,49.66,43464.0,49.76,49.91,49.65,49.66,43464.0
2018-03-06 15:00:00,49.66,49.7,49.62,49.69,97516.0,49.66,49.7,49.62,49.69,97516.0
2018-03-06 15:30:00,49.69,50.01,49.68,50.01,293565.0,49.69,50.01,49.68,50.01,293565.0
2018-03-07 09:30:00,49.5,49.99,49.34,49.55,21542.0,49.5,49.99,49.34,49.55,21542.0
2018-03-07 10:00:00,49.55,49.75,49.33,49.66,12104.0,49.55,49.75,49.33,49.66,12104.0
2018-03-07 10:30:00,49.69,49.91,49.6,49.86,9639.0,49.69,49.91,49.6,49.86,9639.0
2018-03-07 11:00:00,49.83,49.93,49.79,49.93,10296.0,49.83,49.93,49.79,49.93,10296.0
2018-03-07 11:30:00,49.96,50.06,49.84,49.9,12598.0,49.96,50.06,49.84,49.9,12598.0
2018-03-07 12:00:00,49.82,49.97,49.77,49.96,10930.0,49.82,49.97,49.77,49.96,10930.0
2018-03-07 12:30:00,49.94,50.01,49.87,49.94,15509.0,49.94,50.01,49.87,49.94,15509.0
2018-03-07 13:00:00,49.94,50.08,49.81,50.08,6512.0,49.94,50.08,49.81,50.08,6512.0
2018-03-07 13:30:00,50.1,50.4,50.06,50.35,10885.0,50.1,50.4,50.06,50.35,10885.0
2018-03-07 14:00:00,50.35,50.57,50.31,50.5,12486.0,50.35,50.57,50.31,50.5,12486.0
2018-03-07 14:30:00,50.52,50.62,50.38,50.42,17559.0,50.52,50.62,50.38,50.42,17559.0
2018-03-07 15:00:00,50.44,50.51,49.52,49.54,91670.0,50.44,50.51,49.52,49.54,91670.0
2018-03-07 15:30:00,49.55,49.92,49.55,49.85,264081.0,49.55,49.92,49.55,49.85,264081.0
2018-03-08 09:30:00,50.0,50.4,50.0,50.37,20564.0,50.0,50.4,50.0,50.37,20564.0
2018-03-08 10:00:00,50.33,50.55,50.27,50.35,17780.0,50.33,50.55,50.27,50.35,17780.0
2018-03-08 10:30:00,50.28,50.35,50.08,50.18,9465.0,50.28,50.35,50.08,50.18,9465.0
2018-03-08 11:00:00,50.16,50.29,50.15,50.21,16432.0,50.16,50.29,50.15,50.21,16432.0
2018-03-08 11:30:00,50.21,50.32,50.11,50.2,10358.0,50.21,50.32,50.11,50.2,10358.0
2018-03-08 12:00:00,50.23,50.5,50.22,50.41,47172.0,50.23,50.5,50.22,50.41,47172.0
2018-03-08 12:30:00,50.42,50.5,50.36,50.47,43482.0,50.42,50.5,50.36,50.47,43482.0
2018-03-08 13:00:00,50.45,50.5,50.44,50.44,19436.0,50.45,50.5,50.44,50.44,19436.0
2018-03-08 13:30:00,50.44,50.51,50.44,50.45,22834.0,50.44,50.51,50.44,50.45,22834.0
2018-03-08 14:00:00,50.45,50.5,50.44,50.5,21661.0,50.45,50.5,50.44,50.5,21661.0
2018-03-08 14:30:00,50.47,50.51,50.45,50.5,27427.0,50.47,50.51,50.45,50.5,27427.0
2018-03-08 15:00:00,50.5,50.51,50.45,50.49,25883.0,50.5,50.51,50.45,50.49,25883.0
2018-03-08 15:30:00,50.5,50.63,50.3,50.63,82863.0,50.5,50.63,50.3,50.63,82863.0
2018-03-09 09:30:00,50.83,51.12,50.82,50.9,27287.0,50.83,51.12,50.82,50.9,27287.0
2018-03-09 10:00:00,50.93,51.21,50.87,51.18,16150.0,50.93,51.21,50.87,51.18,16150.0
2018-03-09 10:30:00,51.16,51.27,51.03,51.24,16124.0,51.16,51.27,51.03,51.24,16124.0
2018-03-09 11:00:00,51.19,51.33,51.17,51.33,13116.0,51.19,51.33,51.17,51.33,13116.0
2018-03-09 11:30:00,51.33,51.48,51.3,51.44,11285.0,51.33,51.48,51.3,51.44,11285.0
2018-03-09 12:00:00,51.5,51.6,51.3,51.58,25521.0,51.5,51.6,51.3,51.58,25521.0
2018-03-09 12:30:00,51.55,51.6,51.33,51.47,16356.0,51.55,51.6,51.33,51.47,16356.0
2018-03-09 13:00:00,51.51,51.6,51.47,51.56,12106.0,51.51,51.6,51.47,51.56,12106.0
2018-03-09 13:30:00,51.59,51.59,51.3,51.41,21776.0,51.59,51.59,51.3,51.41,21776.0
2018-03-09 14:00:00,51.4,51.5,51.34,51.47,14619.0,51.4,51.5,51.34,51.47,14619.0
2018-03-09 14:30:00,51.53,51.69,51.51,51.65,21298.0,51.53,51.69,51.51,51.65,21298.0
2018-03-09 15:00:00,51.64,51.68,51.42,51.5,25329.0,51.64,51.68,51.42,51.5,25329.0
2018-03-09 15:30:00,51.52,51.55,51.26,51.28,84570.0,51.52,51.55,51.26,51.28,84570.0
2018-03-12 09:30:00,51.48,51.94,51.48,51.71,34317.0,51.48,51.94,51.48,51.71,34317.0
2018-03-12 10:00:00,51.7,52.18,51.62,52.1,32455.0,51.7,52.18,51.62,52.1,32455.0
2018-03-12 10:30:00,52.08,52.16,51.87,51.88,22147.0,52.08,52.16,51.87,51.88,22147.0
2018-03-12 11:00:00,51.86,51.87,51.63,51.68,10927.0,51.86,51.87,51.63,51.68,10927.0
2018-03-12 11:30:00,51.74,51.84,51.68,51.71,7583.0,51.74,51.84,51.68,51.71,7583.0
2018-03-12 12:00:00,51.69,51.85,51.68,51.8,11565.0,51.69,51.85,51.68,51.8,11565.0
2018-03-12 12:30:00,51.81,51.82,51.73,51.78,5820.0,51.81,51.82,51.73,51.78,5820.0
2018-03-12 13:00:00,51.73,51.79,51.64,51.7,8220.0,51.73,51.79,51.64,51.7,8220.0
2018-03-12 13:30:00,51.64,51.81,51.64,51.68,8182.0,51.64,51.81,51.64,51.68,8182.0
2018-03-12 14:00:00,51.7,51.7,51.57,51.6,13897.0,51.7,51.7,51.57,51.6,13897.0
2018-03-12 14:30:00,51.62,51.65,51.48,51.54,12845.0,51.62,51.65,51.48,51.54,12845.0
2018-03-12 15:00:00,51.54,51.61,51.5,51.53,10644.0,51.54,51.61,51.5,51.53,10644.0
2018-03-12 15:30:00,51.51,51.74,51.51,51.54,51833.0,51.51,51.74,51.51,51.54,51833.0
2018-03-13 09:30:00,51.59,52.08,51.26,51.74,26452.0,51.59,52.08,51.26,51.74,26452.0
2018-03-13 10:00:00,51.74,52.18,51.71,51.98,33259.0,51.74,52.18,51.71,51.98,33259.0
2018-03-13 10:30:00,51.94,52.13,51.71,51.75,21557.0,51.94,52.13,51.71,51.75,21557.0
2018-03-13 11:00:00,51.8,51.81,51.57,51.64,8328.0,51.8,51.81,51.57,51.64,8328.0
2018-03-13 11:30:00,51.64,51.77,51.53,51.55,10350.0,51.64,51.77,51.53,51.55,10350.0
2018-03-13 12:00:00,51.53,51.53,51.35,51.37,11756.0,51.53,51.53,51.35,51.37,11756.0
2018-03-13 12:30:00,51.36,51.75,51.36,51.75,8556.0,51.36,51.75,51.36,51.75,8556.0
2018-03-13 13:00:00,51.75,51.82,51.66,51.66,7870.0,51.75,51.82,51.66,51.66,7870.0
2018-03-13 13:30:00,51.66,51.67,51.55,51.6,9068.0,51.66,51.67,51.55,51.6,9068.0
2018-03-13 14:00:00,51.61,51.69,51.56,51.56,9086.0,51.61,51.69,51.56,51.56,9086.0
2018-03-13 14:30:00,51.55,51.61,51.37,51.42,10523.0,51.55,51.61,51.37,51.42,10523.0
2018-03-13 15:00:00,51.42,51.6,51.37,51.5,15757.0,51.42,51.6,51.37,51.5,15757.0
2018-03-13 15:30:00,51.5,51.58,51.37,51.5,59568.0,51.5,51.58,51.37,51.5,59568.0
2018-03-14 09:30:00,51.78,51.98,51.66,51.81,27173.0,51.78,51.98,51.66,51.81,27173.0
2018-03-14 10:00:00,51.81,51.92,51.74,51.84,10628.0,51.81,51.92,51.74,51.84,10628.0
2018-03-14 10:30:00,51.84,51.89,51.3,51.33,23802.0,51.84,51.89,51.3,51.33,23802.0
2018-03-14 11:00:00,51.35,51.37,51.02,51.06,24002.0,51.35,51.37,51.02,51.06,24002.0
2018-03-14 11:30:00,51.06,51.09,50.9,51.05,42116.0,51.06,51.09,50.9,51.05,42116.0
2018-03-14 12:00:00,51.07,51.23,51.0,51.18,14845.0,51.07,51.23,51.0,51.18,14845.0
2018-03-14 12:30:00,51.2,51.31,51.19,51.26,6751.0,51.2,51.31,51.19,51.26,6751.0
2018-03-14 13:00:00,51.26,51.42,51.21,51.36,18447.0,51.26,51.42,51.21,51.36,18447.0
2018-03-14 13:30:00,51.36,51.68,51.35,51.53,14397.0,51.36,51.68,51.35,51.53,14397.0
2018-03-14 14:00:00,51.53,51.64,51.36,51.4,43312.0,51.53,51.64,51.36,51.4,43312.0
2018-03-14 14:30:00,51.43,51.43,51.07,51.17,10359.0,51.43,51.43,51.07,51.17,10359.0
2018-03-14 15:00:00,51.22,51.49,51.18,51.43,21456.0,51.22,51.49,51.18,51.43,21456.0
2018-03-14 15:30:00,51.43,51.56,51.32,51.55,106739.0,51.43,51.56,51.32,51.55,106739.0
2018-03-15 09:30:00,51.37,51.86,51.12,51.12,23996.0,51.37,51.86,51.12,51.12,23996.0
2018-03-15 10:00:00,51.13,51.48,51.1,51.1,11272.0,51.13,51.48,51.1,51.1,11272.0
2018-03-15 10:30:00,51.14,51.33,51.09,51.18,23138.0,51.14,51.33,51.09,51.18,23138.0
2018-03-15 11:00:00,51.19,51.45,51.08,51.41,19141.0,51.19,51.45,51.08,51.41,19141.0
2018-03-15 11:30:00,51.43,51.54,51.37,51.4,5881.0,51.43,51.54,51.37,51.4,5881.0
2018-03-15 12:00:00,51.39,51.45,51.26,51.34,12954.0,51.39,51.45,51.26,51.34,12954.0
2018-03-15 12:30:00,51.31,51.37,51.25,51.31,11996.0,51.31,51.37,51.25,51.31,11996.0
2018-03-15 13:00:00,51.28,51.43,51.28,51.33,11255.0,51.28,51.43,51.28,51.33,11255.0
2018-03-15 13:30:00,51.37,51.39,51.1,51.16,10014.0,51.37,51.39,51.1,51.16,10014.0
2018-03-15 14:00:00,51.11,51.14,51.04,51.05,7791.0,51.11,51.14,51.04,51.05,7791.0
2018-03-15 14:30:00,51.03,51.12,51.0,51.12,14451.0,51.03,51.12,51.0,51.12,14451.0
2018-03-15 15:00:00,51.12,51.26,51.1,51.22,20541.0,51.12,51.26,51.1,51.22,20541.0
2018-03-15 15:30:00,51.22,51.32,51.12,51.3,39995.0,51.22,51.32,51.12,51.3,39995.0
2018-03-16 09:30:00,51.28,51.87,51.28,51.58,191844.0,51.28,51.87,51.28,51.58,191844.0
2018-03-16 10:00:00,51.48,51.6,51.23,51.6,23391.0,51.48,51.6,51.23,51.6,23391.0
2018-03-16 10:30:00,51.57,51.76,51.57,51.61,28236.0,51.57,51.76,51.57,51.61,28236.0
2018-03-16 11:00:00,51.63,51.78,51.62,51.78,15754.0,51.63,51.78,51.62,51.78,15754.0
2018-03-16 11:30:00,51.78,51.85,51.62,51.64,19713.0,51.78,51.85,51.62,51.64,19713.0
2018-03-16 12:00:00,51.63,51.64,51.52,51.58,22700.0,51.63,51.64,51.52,51.58,22700.0
2018-03-16 12:30:00,51.57,51.62,51.5,51.55,23351.0,51.57,51.62,51.5,51.55,23351.0
2018-03-16 13:00:00,51.54,51.6,51.51,51.59,13643.0,51.54,51.6,51.51,51.59,13643.0
2018-03-16 13:30:00,51.61,51.61,51.52,51.52,8311.0,51.61,51.61,51.52,51.52,8311.0
2018-03-16 14:00:00,51.55,51.62,51.53,51.61,4184.0,51.55,51.62,51.53,51.61,4184.0
2018-03-16 14:30:00,51.6,51.75,51.6,51.72,9386.0,51.6,51.75,51.6,51.72,9386.0
2018-03-16 15:00:00,51.72,51.8,51.69,51.8,18385.0,51.72,51.8,51.69,51.8,18385.0
2018-03-16 15:30:00,51.8,51.84,51.69,51.72,87770.0,51.8,51.84,51.69,51.72,87770.0
2018-03-19 09:30:00,51.58,51.76,51.01,51.19,22220.0,51.58,51.76,51.01,51.19,22220.0
2018-03-19 10:00:00,51.16,51.19,50.66,50.95,47148.0,51.16,51.19,50.66,50.95,47148.0
2018-03-19 10:30:00,50.98,51.18,50.79,50.85,39788.0,50.98,51.18,50.79,50.85,39788.0
2018-03-19 11:00:00,50.87,51.02,50.82,50.88,44711.0,50.87,51.02,50.82,50.88,44711.0
2018-03-19 11:30:00,50.89,50.91,50.57,50.63,28455.0,50.89,50.91,50.57,50.63,28455.0
2018-03-19 12:00:00,50.64,50.88,50.64,50.87,27387.0,50.64,50.88,50.64,50.87,27387.0
2018-03-19 12:30:00,50.88,50.9,50.4,50.74,39863.0,50.88,50.9,50.4,50.74,39863.0
2018-03-19 13:00:00,50.75,50.75,50.36,50.49,20600.0,50.75,50.75,50.36,50.49,20600.0
2018-03-19 13:30:00,50.46,50.64,50.46,50.59,12954.0,50.46,50.64,50.46,50.59,12954.0
2018-03-19 14:00:00,50.65,50.71,50.47,50.5,15686.0,50.65,50.71,50.47,50.5,15686.0
2018-03-19 14:30:00,50.5,50.66,50.31,50.66,21165.0,50.5,50.66,50.31,50.66,21165.0
2018-03-19 15:00:00,50.63,50.74,50.41,50.41,21366.0,50.63,50.74,50.41,50.41,21366.0
2018-03-19 15:30:00,50.42,50.75,50.38,50.72,96987.0,50.42,50.75,50.38,50.72,96987.0
2018-03-20 09:30:00,50.72,51.16,50.51,51.06,27242.0,50.72,51.16,50.51,51.06,27242.0
2018-03-20 10:00:00,51.0,51.21,51.0,51.15,7562.0,51.0,51.21,51.0,51.15,7562.0
2018-03-20 10:30:00,51.19,51.21,50.96,50.96,27188.0,51.19,51.21,50.96,50.96,27188.0
2018-03-20 11:00:00,50.98,51.02,50.89,50.9,7661.0,50.98,51.02,50.89,50.9,7661.0
2018-03-20 11:30:00,50.9,50.9,50.63,50.74,7414.0,50.9,50.9,50.63,50.74,7414.0
2018-03-20 12:00:00,50.77,50.89,50.64,50.85,10858.0,50.77,50.89,50.64,50.85,10858.0
2018-03-20 12:30:00,50.85,50.93,50.78,50.9,10494.0,50.85,50.93,50.78,50.9,10494.0
2018-03-20 13:00:00,50.92,51.03,50.92,51.0,17235.0,50.92,51.03,50.92,51.0,17235.0
2018-03-20 13:30:00,51.01,51.03,50.9,50.96,8500.0,51.01,51.03,50.9,50.96,8500.0
2018-03-20 14:00:00,50.96,51.06,50.89,51.04,49748.0,50.96,51.06,50.89,51.04,49748.0
2018-03-20 14:30:00,51.06,51.06,50.95,50.99,21583.0,51.06,51.06,50.95,50.99,21583.0
2018-03-20 15:00:00,51.02,51.04,50.97,50.99,44528.0,51.02,51.04,50.97,50.99,44528.0
2018-03-20 15:30:00,50.99,51.0,50.89,50.93,64356.0,50.99,51.0,50.89,50.93,64356.0
2018-03-21 09:30:00,51.07,51.19,51.0,51.09,39549.0,51.07,51.19,51.0,51.09,39549.0
2018-03-21 10:00:00,51.11,51.18,50.93,50.93,22565.0,51.11,51.18,50.93,50.93,22565.0
2018-03-21 10:30:00,50.92,51.07,50.92,51.0,14716.0,50.92,51.07,50.92,51.0,14716.0
2018-03-21 11:00:00,50.99,51.04,50.96,50.98,9760.0,50.99,51.04,50.96,50.98,9760.0
2018-03-21 11:30:00,51.01,51.04,50.96,51.02,35808.0,51.01,51.04,50.96,51.02,35808.0
2018-03-21 12:00:00,51.0,51.03,50.89,50.94,7740.0,51.0,51.03,50.89,50.94,7740.0
2018-03-21 12:30:00,50.94,50.99,50.94,50.96,6212.0,50.94,50.99,50.94,50.96,6212.0
2018-03-21 13:00:00,50.96,50.96,50.82,50.84,9543.0,50.96,50.96,50.82,50.84,9543.0
2018-03-21 13:30:00,50.86,50.96,50.78,50.96,12399.0,50.86,50.96,50.78,50.96,12399.0
2018-03-21 14:00:00,50.96,51.0,50.82,50.95,68578.0,50.96,51.0,50.82,50.95,68578.0
2018-03-21 14:30:00,50.93,50.97,50.68,50.74,14823.0,50.93,50.97,50.68,50.74,14823.0
2018-03-21 15:00:00,50.75,50.95,50.75,50.82,27879.0,50.75,50.95,50.75,50.82,27879.0
2018-03-21 15:30:00,50.83,50.9,50.76,50.77,54929.0,50.83,50.9,50.76,50.77,54929.0
2018-03-22 09:30:00,50.43,50.81,49.62,50.66,67636.0,50.43,50.81,49.62,50.66,67636.0
2018-03-22 10:00:00,50.68,50.86,50.68,50.75,15913.0,50.68,50.86,50.68,50.75,15913.0
2018-03-22 10:30:00,50.78,50.79,50.42,50.42,26405.0,50.78,50.79,50.42,50.42,26405.0
2018-03-22 11:00:00,50.47,50.5,50.29,50.45,41245.0,50.47,50.5,50.29,50.45,41245.0
2018-03-22 11:30:00,50.4,50.45,50.0,50.16,54612.0,50.4,50.45,50.0,50.16,54612.0
2018-03-22 12:00:00,50.16,50.3,50.01,50.3,35004.0,50.16,50.3,50.01,50.3,35004.0
2018-03-22 12:30:00,50.3,50.67,50.25,50.67,64076.0,50.3,50.67,50.25,50.67,64076.0
2018-03-22 13:00:00,50.68,50.75,50.49,50.75,16684.0,50.68,50.75,50.49,50.75,16684.0
2018-03-22 13:30:00,50.73,50.73,50.52,50.53,17110.0,50.73,50.73,50.52,50.53,17110.0
2018-03-22 14:00:00,50.54,50.57,50.39,50.44,10213.0,50.54,50.57,50.39,50.44,10213.0
2018-03-22 14:30:00,50.43,50.51,50.38,50.49,25882.0,50.43,50.51,50.38,50.49,25882.0
2018-03-22 15:00:00,50.55,50.6,50.44,50.44,35797.0,50.55,50.6,50.44,50.44,35797.0
2018-03-22 15:30:00,50.42,50.43,49.8,49.82,148076.0,50.42,50.43,49.8,49.82,148076.0
2018-03-23 09:30:00,49.91,50.7,49.83,50.02,13227.0,49.91,50.7,49.83,50.02,13227.0
2018-03-23 10:00:00,50.02,50.16,49.65,49.66,18318.0,50.02,50.16,49.65,49.66,18318.0
2018-03-23 10:30:00,49.63,49.78,49.57,49.75,16907.0,49.63,49.78,49.57,49.75,16907.0
2018-03-23 11:00:00,49.7,49.75,49.6,49.6,11977.0,49.7,49.75,49.6,49.6,11977.0
2018-03-23 11:30:00,49.57,49.61,49.37,49.37,12945.0,49.57,49.61,49.37,49.37,12945.0
2018-03-23 12:00:00,49.35,49.59,49.35,49.56,14341.0,49.35,49.59,49.35,49.56,14341.0
2018-03-23 12:30:00,49.62,49.69,49.51,49.55,17395.0,49.62,49.69,49.51,49.55,17395.0
2018-03-23 13:00:00,49.56,49.87,49.53,49.87,16761.0,49.56,49.87,49.53,49.87,16761.0
2018-03-23 13:30:00,49.91,49.95,49.74,49.91,13219.0,49.91,49.95,49.74,49.91,13219.0
2018-03-23 14:00:00,49.94,50.05,49.69,49.7,14441.0,49.94,50.05,49.69,49.7,14441.0
2018-03-23 14:30:00,49.7,49.8,49.37,49.38,10567.0,49.7,49.8,49.37,49.38,10567.0
2018-03-23 15:00:00,49.44,49.53,49.27,49.39,19256.0,49.44,49.53,49.27,49.39,19256.0
2018-03-23 15:30:00,49.36,49.42,49.05,49.08,52321.0,49.36,49.42,49.05,49.08,52321.0
2018-03-26 09:30:00,49.55,50.14,49.08,50.12,24460.0,49.55,50.14,49.08,50.12,24460.0
2018-03-26 10:00:00,50.12,50.26,49.93,49.93,12586.0,50.12,50.26,49.93,49.93,12586.0
2018-03-26 10:30:00,49.89,50.01,49.78,49.94,9083.0,49.89,50.01,49.78,49.94,9083.0
2018-03-26 11:00:00,49.94,49.95,49.57,49.7,10338.0,49.94,49.95,49.57,49.7,10338.0
2018-03-26 11:30:00,49.7,49.92,49.69,49.84,11645.0,49.7,49.92,49.69,49.84,11645.0
2018-03-26 12:00:00,49.88,50.04,49.81,49.91,14810.0,49.88,50.04,49.81,49.91,14810.0
2018-03-26 12:30:00,49.9,50.01,49.72,49.8,9336.0,49.9,50.01,49.72,49.8,9336.0
2018-03-26 13:00:00,49.77,50.03,49.77,49.99,27222.0,49.77,50.03,49.77,49.99,27222.0
2018-03-26 13:30:00,50.0,50.07,49.84,50.02,17626.0,50.0,50.07,49.84,50.02,17626.0
2018-03-26 14:00:00,50.03,50.18,49.97,50.13,39724.0,50.03,50.18,49.97,50.13,39724.0
2018-03-26 14:30:00,50.17,50.28,50.1,50.18,20701.0,50.17,50.28,50.1,50.18,20701.0
2018-03-26 15:00:00,50.2,50.53,50.2,50.38,26832.0,50.2,50.53,50.2,50.38,26832.0
2018-03-26 15:30:00,50.36,50.56,50.34,50.52,60302.0,50.36,50.56,50.34,50.52,60302.0
2018-03-27 09:30:00,50.57,50.94,50.25,50.29,24845.0,50.57,50.94,50.25,50.29,24845.0
2018-03-27 10:00:00,50.29,50.39,49.9,49.97,29512.0,50.29,50.39,49.9,49.97,29512.0
2018-03-27 10:30:00,50.0,50.43,49.88,50.3,13802.0,50.0,50.43,49.88,50.3,13802.0
2018-03-27 11:00:00,50.33,50.35,50.09,50.12,10259.0,50.33,50.35,50.09,50.12,10259.0
2018-03-27 11:30:00,50.11,50.34,50.11,50.29,10904.0,50.11,50.34,50.11,50.29,10904.0
2018-03-27 12:00:00,50.31,50.4,50.23,50.25,9765.0,50.31,50.4,50.23,50.25,9765.0
2018-03-27 12:30:00,50.22,50.22,50.11,50.18,10451.0,50.22,50.22,50.11,50.18,10451.0
2018-03-27 13:00:00,50.2,50.26,50.1,50.14,10186.0,50.2,50.26,50.1,50.14,10186.0
2018-03-27 13:30:00,50.11,50.15,49.94,50.06,14361.0,50.11,50.15,49.94,50.06,14361.0
2018-03-27 14:00:00,50.07,50.08,49.94,50.0,9005.0,50.07,50.08,49.94,50.0,9005.0
2018-03-27 14:30:00,50.0,50.03,49.82,49.86,16539.0,50.0,50.03,49.82,49.86,16539.0
2018-03-27 15:00:00,49.83,49.84,49.49,49.49,21676.0,49.83,49.84,49.49,49.49,21676.0
2018-03-27 15:30:00,49.48,49.52,49.19,49.42,84385.0,49.48,49.52,49.19,49.42,84385.0
2018-03-28 09:30:00,49.86,50.41,49.84,50.19,88474.0,49.86,50.41,49.84,50.19,88474.0
2018-03-28 10:00:00,50.18,50.36,49.6,49.62,28901.0,50.18,50.36,49.6,49.62,28901.0
2018-03-28 10:30:00,49.62,49.81,49.4,49.54,15616.0,49.62,49.81,49.4,49.54,15616.0
2018-03-28 11:00:00,49.6,49.72,49.34,49.34,19211.0,49.6,49.72,49.34,49.34,19211.0
2018-03-28 11:30:00,49.33,49.47,49.15,49.44,16506.0,49.33,49.47,49.15,49.44,16506.0
2018-03-28 12:00:00,49.45,49.79,49.33,49.55,16948.0,49.45,49.79,49.33,49.55,16948.0
2018-03-28 12:30:00,49.62,49.71,49.47,49.47,12662.0,49.62,49.71,49.47,49.47,12662.0
2018-03-28 13:00:00,49.45,49.79,49.4,49.7,16008.0,49.45,49.79,49.4,49.7,16008.0
2018-03-28 13:30:00,49.75,49.94,49.66,49.74,14084.0,49.75,49.94,49.66,49.74,14084.0
2018-03-28 14:00:00,49.79,49.82,49.52,49.56,17372.0,49.79,49.82,49.52,49.56,17372.0
2018-03-28 14:30:00,49.54,49.74,49.46,49.46,20888.0,49.54,49.74,49.46,49.46,20888.0
2018-03-28 15:00:00,49.47,49.53,49.22,49.31,32752.0,49.47,49.53,49.22,49.31,32752.0
2018-03-28 15:30:00,49.3,49.42,49.14,49.29,104250.0,49.3,49.42,49.14,49.29,104250.0
2018-03-29 09:30:00,49.51,49.89,49.51,49.63,16221.0,49.51,49.89,49.51,49.63,16221.0
2018-03-29 10:00:00,49.7,50.06,49.7,49.79,17745.0,49.7,50.06,49.7,49.79,17745.0
2018-03-29 10:30:00,49.78,50.13,49.78,50.13,54997.0,49.78,50.13,49.78,50.13,54997.0
2018-03-29 11:00:00,50.14,50.25,49.85,49.95,58550.0,50.14,50.25,49.85,49.95,58550.0
2018-03-29 11:30:00,49.93,50.28,49.89,50.03,51249.0,49.93,50.28,49.89,50.03,51249.0
2018-03-29 12:00:00,50.0,50.12,49.93,50.12,17500.0,50.0,50.12,49.93,50.12,17500.0
2018-03-29 12:30:00,50.15,50.26,50.0,50.19,30032.0,50.15,50.26,50.0,50.19,30032.0
2018-03-29 13:00:00,50.19,50.23,49.95,50.03,42017.0,50.19,50.23,49.95,50.03,42017.0
2018-03-29 13:30:00,50.03,50.56,49.99,50.51,79856.0,50.03,50.56,49.99,50.51,79856.0
2018-03-29 14:00:00,50.49,50.52,50.06,50.26,39293.0,50.49,50.52,50.06,50.26,39293.0
2018-03-29 14:30:00,50.24,50.33,50.14,50.19,33562.0,50.24,50.33,50.14,50.19,33562.0
2018-03-29 15:00:00,50.22,50.33,50.0,50.04,41866.0,50.22,50.33,50.0,50.04,41866.0
2018-03-29 15:30:00,50.04,50.08,49.81,49.82,106929.0,50.04,50.08,49.81,49.82,106929.0
2018-04-02 09:30:00,49.69,49.81,49.25,49.26,18398.0,49.69,49.81,49.25,49.26,18398.0
2018-04-02 10:00:00,49.28,49.31,48.87,48.92,63036.0,49.28,49.31,48.87,48.92,63036.0
2018-04-02 10:30:00,48.92,48.99,48.76,48.76,14952.0,48.92,48.99,48.76,48.76,14952.0
2018-04-02 11:00:00,48.76,48.76,48.47,48.72,18509.0,48.76,48.76,48.47,48.72,18509.0
2018-04-02 11:30:00,48.8,48.81,48.36,48.46,29791.0,48.8,48.81,48.36,48.46,29791.0
2018-04-02 12:00:00,48.45,48.53,48.2,48.42,15893.0,48.45,48.53,48.2,48.42,15893.0
2018-04-02 12:30:00,48.51,48.63,48.41,48.47,15355.0,48.51,48.63,48.41,48.47,15355.0
2018-04-02 13:00:00,48.52,48.52,48.16,48.19,11410.0,48.52,48.52,48.16,48.19,11410.0
2018-04-02 13:30:00,48.21,48.35,48.05,48.1,49955.0,48.21,48.35,48.05,48.1,49955.0
2018-04-02 14:00:00,48.08,48.34,47.97,48.12,12940.0,48.08,48.34,47.97,48.12,12940.0
2018-04-02 14:30:00,48.08,48.25,47.87,48.2,13591.0,48.08,48.25,47.87,48.2,13591.0
2018-04-02 15:00:00,48.2,48.28,48.0,48.03,20582.0,48.2,48.28,48.0,48.03,20582.0
2018-04-02 15:30:00,48.04,48.28,47.95,48.16,107984.0,48.04,48.28,47.95,48.16,107984.0
2018-04-03 09:30:00,48.33,48.68,48.29,48.44,48884.0,48.33,48.68,48.29,48.44,48884.0
2018-04-03 10:00:00,48.49,48.54,48.11,48.37,29820.0,48.49,48.54,48.11,48.37,29820.0
2018-04-03 10:30:00,48.38,48.4,48.2,48.4,43029.0,48.38,48.4,48.2,48.4,43029.0
2018-04-03 11:00:00,48.43,48.6,48.43,48.51,53186.0,48.43,48.6,48.43,48.51,53186.0
2018-04-03 11:30:00,48.52,48.53,48.39,48.42,14219.0,48.52,48.53,48.39,48.42,14219.0
2018-04-03 12:00:00,48.5,48.73,48.5,48.55,18815.0,48.5,48.73,48.5,48.55,18815.0
2018-04-03 12:30:00,48.61,48.7,48.48,48.51,16543.0,48.61,48.7,48.48,48.51,16543.0
2018-04-03 13:00:00,48.51,48.65,48.48,48.61,18767.0,48.51,48.65,48.48,48.61,18767.0
2018-04-03 13:30:00,48.62,48.74,48.5,48.71,10812.0,48.62,48.74,48.5,48.71,10812.0
2018-04-03 14:00:00,48.71,48.76,48.55,48.67,20490.0,48.71,48.76,48.55,48.67,20490.0
2018-04-03 14:30:00,48.65,49.06,48.57,49.03,23189.0,48.65,49.06,48.57,49.03,23189.0
2018-04-03 15:00:00,49.01,49.23,48.98,49.06,64838.0,49.01,49.23,48.98,49.06,64838.0
2018-04-03 15:30:00,49.06,49.14,48.85,49.09,113964.0,49.06,49.14,48.85,49.09,113964.0
2018-04-04 09:30:00,49.32,49.66,48.95,49.02,34315.0,49.32,49.66,48.95,49.02,34315.0
2018-04-04 10:00:00,48.94,49.29,48.89,49.17,20227.0,48.94,49.29,48.89,49.17,20227.0
2018-04-04 10:30:00,49.19,49.36,49.14,49.18,32941.0,49.19,49.36,49.14,49.18,32941.0
2018-04-04 11:00:00,49.25,49.4,49.1,49.26,29167.0,49.25,49.4,49.1,49.26,29167.0
2018-04-04 11:30:00,49.24,49.29,49.05,49.25,14635.0,49.24,49.29,49.05,49.25,14635.0
2018-04-04 12:00:00,49.21,49.29,49.14,49.21,18631.0,49.21,49.29,49.14,49.21,18631.0
2018-04-04 12:30:00,49.21,49.51,49.15,49.47,20732.0,49.21,49.51,49.15,49.47,20732.0
2018-04-04 13:00:00,49.49,49.49,49.21,49.21,15613.0,49.49,49.49,49.21,49.21,15613.0
2018-04-04 13:30:00,49.28,49.49,49.22,49.48,14127.0,49.28,49.49,49.22,49.48,14127.0
2018-04-04 14:00:00,49.5,49.81,49.46,49.8,19194.0,49.5,49.81,49.46,49.8,19194.0
2018-04-04 14:30:00,49.84,49.96,49.65,49.95,27955.0,49.84,49.96,49.65,49.95,27955.0
2018-04-04 15:00:00,49.97,50.01,49.83,49.95,46146.0,49.97,50.01,49.83,49.95,46146.0
2018-04-04 15:30:00,49.98,50.13,49.92,49.92,133666.0,49.98,50.13,49.92,49.92,133666.0
2018-04-05 09:30:00,50.2,50.65,49.83,49.97,20830.0,50.2,50.65,49.83,49.97,20830.0
2018-04-05 10:00:00,50.0,50.02,49.86,49.93,24800.0,50.0,50.02,49.86,49.93,24800.0
2018-04-05 10:30:00,49.96,50.0,49.74,49.83,128756.0,49.96,50.0,49.74,49.83,128756.0
2018-04-05 11:00:00,49.85,50.18,49.84,49.97,83416.0,49.85,50.18,49.84,49.97,83416.0
2018-04-05 11:30:00,49.98,50.08,49.93,49.97,26283.0,49.98,50.08,49.93,49.97,26283.0
2018-04-05 12:00:00,49.97,50.0,49.93,49.97,11738.0,49.97,50.0,49.93,49.97,11738.0
2018-04-05 12:30:00,49.97,50.0,49.92,49.99,21466.0,49.97,50.0,49.92,49.99,21466.0
2018-04-05 13:00:00,50.0,50.0,49.86,49.93,14971.0,50.0,50.0,49.86,49.93,14971.0
2018-04-05 13:30:00,49.91,49.98,49.74,49.87,14290.0,49.91,49.98,49.74,49.87,14290.0
2018-04-05 14:00:00,49.87,49.96,49.78,49.89,19018.0,49.87,49.96,49.78,49.89,19018.0
2018-04-05 14:30:00,49.88,50.05,49.88,49.97,22376.0,49.88,50.05,49.88,49.97,22376.0
2018-04-05 15:00:00,49.99,50.02,49.93,50.0,38158.0,49.99,50.02,49.93,50.0,38158.0
2018-04-05 15:30:00,50.0,50.02,49.84,49.92,103132.0,50.0,50.02,49.84,49.92,103132.0
2018-04-06 09:30:00,49.8,50.19,49.8,50.03,21204.0,49.8,50.19,49.8,50.03,21204.0
2018-04-06 10:00:00,50.02,50.11,49.86,49.97,11649.0,50.02,50.11,49.86,49.97,11649.0
2018-04-06 10:30:00,49.93,49.95,49.65,49.79,11630.0,49.93,49.95,49.65,49.79,11630.0
2018-04-06 11:00:00,49.77,49.87,49.65,49.71,8957.0,49.77,49.87,49.65,49.71,8957.0
2018-04-06 11:30:00,49.77,49.89,49.74,49.88,5200.0,49.77,49.89,49.74,49.88,5200.0
2018-04-06 12:00:00,49.83,49.89,49.51,49.51,5650.0,49.83,49.89,49.51,49.51,5650.0
2018-04-06 12:30:00,49.56,49.97,49.55,49.97,113851.0,49.56,49.97,49.55,49.97,113851.0
2018-04-06 13:00:00,49.97,49.98,49.83,49.94,10703.0,49.97,49.98,49.83,49.94,10703.0
2018-04-06 13:30:00,50.0,50.0,49.58,49.58,10084.0,50.0,50.0,49.58,49.58,10084.0
2018-04-06 14:00:00,49.55,49.58,49.22,49.25,13090.0,49.55,49.58,49.22,49.25,13090.0
2018-04-06 14:30:00,49.3,49.3,48.99,49.03,26167.0,49.3,49.3,48.99,49.03,26167.0
2018-04-06 15:00:00,49.05,49.29,48.87,49.19,24455.0,49.05,49.29,48.87,49.19,24455.0
2018-04-06 15:30:00,49.16,49.65,49.16,49.52,78903.0,49.16,49.65,49.16,49.52,78903.0
2018-04-09 09:30:00,49.86,50.0,49.76,49.92,22476.0,49.86,50.0,49.76,49.92,22476.0
2018-04-09 10:00:00,49.97,49.99,49.71,49.8,7140.0,49.97,49.99,49.71,49.8,7140.0
2018-04-09 10:30:00,49.86,49.99,49.78,49.84,19138.0,49.86,49.99,49.78,49.84,19138.0
2018-04-09 11:00:00,49.86,49.97,49.85,49.89,12062.0,49.86,49.97,49.85,49.89,12062.0
2018-04-09 11:30:00,49.93,50.07,49.87,49.92,53456.0,49.93,50.07,49.87,49.92,53456.0
2018-04-09 12:00:00,49.96,50.0,49.88,49.88,38696.0,49.96,50.0,49.88,49.88,38696.0
2018-04-09 12:30:00,49.89,49.99,49.88,49.9,15994.0,49.89,49.99,49.88,49.9,15994.0
2018-04-09 13:00:00,49.9,49.98,49.87,49.96,20539.0,49.9,49.98,49.87,49.96,20539.0
2018-04-09 13:30:00,49.97,50.0,49.91,49.97,23071.0,49.97,50.0,49.91,49.97,23071.0
2018-04-09 14:00:00,49.98,50.0,49.89,49.92,12200.0,49.98,50.0,49.89,49.92,12200.0
2018-04-09 14:30:00,49.9,49.99,49.8,49.98,12424.0,49.9,49.99,49.8,49.98,12424.0
2018-04-09 15:00:00,49.97,49.97,49.7,49.8,20012.0,49.97,49.97,49.7,49.8,20012.0
2018-04-09 15:30:00,49.79,49.8,49.5,49.53,64497.0,49.79,49.8,49.5,49.53,64497.0
2018-04-10 09:30:00,49.89,50.0,49.39,49.9,55381.0,49.89,50.0,49.39,49.9,55381.0
2018-04-10 10:00:00,49.9,50.0,49.9,49.98,113615.0,49.9,50.0,49.9,49.98,113615.0
2018-04-10 10:30:00,49.99,50.02,49.91,49.97,197272.0,49.99,50.02,49.91,49.97,197272.0
2018-04-10 11:00:00,49.99,50.21,49.89,50.15,245575.0,49.99,50.21,49.89,50.15,245575.0
2018-04-10 11:30:00,50.14,50.38,50.04,50.23,177135.0,50.14,50.38,50.04,50.23,177135.0
2018-04-10 12:00:00,50.22,50.24,49.72,49.85,107539.0,50.22,50.24,49.72,49.85,107539.0
2018-04-10 12:30:00,49.84,50.0,49.76,49.95,32306.0,49.84,50.0,49.76,49.95,32306.0
2018-04-10 13:00:00,49.92,50.45,49.92,50.25,47616.0,49.92,50.45,49.92,50.25,47616.0
2018-04-10 13:30:00,50.25,50.51,50.12,50.49,36171.0,50.25,50.51,50.12,50.49,36171.0
2018-04-10 14:00:00,50.5,50.62,50.38,50.38,51400.0,50.5,50.62,50.38,50.38,51400.0
2018-04-10 14:30:00,50.4,50.52,50.34,50.4,32802.0,50.4,50.52,50.34,50.4,32802.0
2018-04-10 15:00:00,50.46,50.46,50.2,50.25,47519.0,50.46,50.46,50.2,50.25,47519.0
2018-04-10 15:30:00,50.25,50.25,49.96,49.99,165724.0,50.25,50.25,49.96,49.99,165724.0
2018-04-11 09:30:00,49.76,50.14,49.38,50.09,71247.0,49.76,50.14,49.38,50.09,71247.0
2018-04-11 10:00:00,50.11,50.75,49.99,50.75,29943.0,50.11,50.75,49.99,50.75,29943.0
2018-04-11 10:30:00,50.7,50.83,50.37,50.37,26353.0,50.7,50.83,50.37,50.37,26353.0
2018-04-11 11:00:00,50.38,50.7,50.35,50.63,11045.0,50.38,50.7,50.35,50.63,11045.0
2018-04-11 11:30:00,50.63,50.68,50.43,50.6,21446.0,50.63,50.68,50.43,50.6,21446.0
2018-04-11 12:00:00,50.6,50.7,50.34,50.41,39997.0,50.6,50.7,50.34,50.41,39997.0
2018-04-11 12:30:00,50.41,50.43,50.22,50.25,12007.0,50.41,50.43,50.22,50.25,12007.0
2018-04-11 13:00:00,50.28,50.44,50.25,50.35,10210.0,50.28,50.44,50.25,50.35,10210.0
2018-04-11 13:30:00,50.33,50.49,50.3,50.49,7183.0,50.33,50.49,50.3,50.49,7183.0
2018-04-11 14:00:00,50.5,50.58,50.34,50.43,12424.0,50.5,50.58,50.34,50.43,12424.0
2018-04-11 14:30:00,50.45,50.62,50.45,50.54,14385.0,50.45,50.62,50.45,50.54,14385.0
2018-04-11 15:00:00,50.61,50.61,50.14,50.3,39777.0,50.61,50.61,50.14,50.3,39777.0
2018-04-11 15:30:00,50.38,50.52,50.34,50.49,73476.0,50.38,50.52,50.34,50.49,73476.0
2018-04-12 09:30:00,50.66,50.99,50.66,50.96,40526.0,50.66,50.99,50.66,50.96,40526.0
2018-04-12 10:00:00,50.94,51.0,50.85,50.95,49469.0,50.94,51.0,50.85,50.95,49469.0
2018-04-12 10:30:00,50.99,51.0,50.83,50.86,12081.0,50.99,51.0,50.83,50.86,12081.0
2018-04-12 11:00:00,50.84,51.0,50.84,50.96,25961.0,50.84,51.0,50.84,50.96,25961.0
2018-04-12 11:30:00,51.0,51.0,50.81,50.88,8129.0,51.0,51.0,50.81,50.88,8129.0
2018-04-12 12:00:00,50.88,51.0,50.81,50.97,8820.0,50.88,51.0,50.81,50.97,8820.0
2018-04-12 12:30:00,50.98,51.0,50.92,51.0,40801.0,50.98,51.0,50.92,51.0,40801.0
2018-04-12 13:00:00,50.99,51.0,50.86,50.87,37007.0,50.99,51.0,50.86,50.87,37007.0
2018-04-12 13:30:00,50.88,51.0,50.84,50.85,11816.0,50.88,51.0,50.84,50.85,11816.0
2018-04-12 14:00:00,50.88,50.98,50.85,50.95,8652.0,50.88,50.98,50.85,50.95,8652.0
2018-04-12 14:30:00,50.95,50.95,50.84,50.85,9320.0,50.95,50.95,50.84,50.85,9320.0
2018-04-12 15:00:00,50.87,50.98,50.73,50.89,20568.0,50.87,50.98,50.73,50.89,20568.0
2018-04-12 15:30:00,50.93,50.93,50.57,50.61,92602.0,50.93,50.93,50.57,50.61,92602.0
2018-04-13 09:30:00,50.91,50.97,50.55,50.76,11542.0,50.91,50.97,50.55,50.76,11542.0
2018-04-13 10:00:00,50.76,51.0,50.66,50.85,14377.0,50.76,51.0,50.66,50.85,14377.0
2018-04-13 10:30:00,50.83,51.01,50.76,50.83,30743.0,50.83,51.01,50.76,50.83,30743.0
2018-04-13 11:00:00,50.81,50.96,50.76,50.85,16168.0,50.81,50.96,50.76,50.85,16168.0
2018-04-13 11:30:00,50.88,50.9,50.65,50.79,8293.0,50.88,50.9,50.65,50.79,8293.0
2018-04-13 12:00:00,50.79,50.86,50.75,50.85,10204.0,50.79,50.86,50.75,50.85,10204.0
2018-04-13 12:30:00,50.83,50.83,50.7,50.78,7241.0,50.83,50.83,50.7,50.78,7241.0
2018-04-13 13:00:00,50.77,50.81,50.71,50.8,9448.0,50.77,50.81,50.71,50.8,9448.0
2018-04-13 13:30:00,50.77,50.77,50.64,50.7,21222.0,50.77,50.77,50.64,50.7,21222.0
2018-04-13 14:00:00,50.66,50.76,50.59,50.74,10614.0,50.66,50.76,50.59,50.74,10614.0
2018-04-13 14:30:00,50.72,50.81,50.65,50.66,12729.0,50.72,50.81,50.65,50.66,12729.0
2018-04-13 15:00:00,50.62,50.63,50.22,50.33,37348.0,50.62,50.63,50.22,50.33,37348.0
2018-04-13 15:30:00,50.31,50.71,50.31,50.66,42275.0,50.31,50.71,50.31,50.66,42275.0
2018-04-16 09:30:00,49.84,50.4,49.78,50.15,78970.0,49.84,50.4,49.78,50.15,78970.0
2018-04-16 10:00:00,50.12,50.41,50.11,50.35,31060.0,50.12,50.41,50.11,50.35,31060.0
2018-04-16 10:30:00,50.36,50.4,50.09,50.12,21456.0,50.36,50.4,50.09,50.12,21456.0
2018-04-16 11:00:00,50.14,50.3,50.04,50.26,15689.0,50.14,50.3,50.04,50.26,15689.0
2018-04-16 11:30:00,50.21,50.32,50.08,50.29,7949.0,50.21,50.32,50.08,50.29,7949.0
2018-04-16 12:00:00,50.32,50.4,50.11,50.26,22922.0,50.32,50.4,50.11,50.26,22922.0
2018-04-16 12:30:00,50.31,50.34,50.13,50.23,15239.0,50.31,50.34,50.13,50.23,15239.0
2018-04-16 13:00:00,50.19,50.38,50.19,50.25,14780.0,50.19,50.38,50.19,50.25,14780.0
2018-04-16 13:30:00,50.28,50.36,50.25,50.3,9756.0,50.28,50.36,50.25,50.3,9756.0
2018-04-16 14:00:00,50.3,50.3,50.11,50.21,21323.0,50.3,50.3,50.11,50.21,21323.0
2018-04-16 14:30:00,50.2,50.31,50.15,50.22,12766.0,50.2,50.31,50.15,50.22,12766.0
2018-04-16 15:00:00,50.2,50.26,50.1,50.23,32281.0,50.2,50.26,50.1,50.23,32281.0
2018-04-16 15:30:00,50.26,50.26,49.91,49.94,132782.0,50.26,50.26,49.91,49.94,132782.0
2018-04-17 09:30:00,50.36,50.36,49.24,49.46,51189.0,50.36,50.36,49.24,49.46,51189.0
2018-04-17 10:00:00,49.53,50.1,49.5,50.07,27308.0,49.53,50.1,49.5,50.07,27308.0
2018-04-17 10:30:00,50.05,50.43,50.02,50.36,22314.0,50.05,50.43,50.02,50.36,22314.0
2018-04-17 11:00:00,50.37,50.5,50.29,50.46,14360.0,50.37,50.5,50.29,50.46,14360.0
2018-04-17 11:30:00,50.46,50.54,50.37,50.41,14786.0,50.46,50.54,50.37,50.41,14786.0
2018-04-17 12:00:00,50.41,50.54,50.33,50.4,10400.0,50.41,50.54,50.33,50.4,10400.0
2018-04-17 12:30:00,50.4,50.47,50.35,50.46,5700.0,50.4,50.47,50.35,50.46,5700.0
2018-04-17 13:00:00,50.46,50.48,50.25,50.4,23432.0,50.46,50.48,50.25,50.4,23432.0
2018-04-17 13:30:00,50.42,50.43,50.23,50.26,13840.0,50.42,50.43,50.23,50.26,13840.0
2018-04-17 14:00:00,50.27,50.35,50.24,50.25,11395.0,50.27,50.35,50.24,50.25,11395.0
2018-04-17 14:30:00,50.26,50.44,50.26,50.4,13788.0,50.26,50.44,50.26,50.4,13788.0
2018-04-17 15:00:00,50.38,50.5,50.31,50.46,23808.0,50.38,50.5,50.31,50.46,23808.0
2018-04-17 15:30:00,50.46,50.52,50.43,50.47,82900.0,50.46,50.52,50.43,50.47,82900.0
2018-04-18 09:30:00,50.6,50.79,50.42,50.74,20403.0,50.6,50.79,50.42,50.74,20403.0
2018-04-18 10:00:00,50.68,50.77,50.62,50.73,27123.0,50.68,50.77,50.62,50.73,27123.0
2018-04-18 10:30:00,50.75,50.98,50.72,50.97,19318.0,50.75,50.98,50.72,50.97,19318.0
2018-04-18 11:00:00,50.97,51.04,50.93,50.94,37066.0,50.97,51.04,50.93,50.94,37066.0
2018-04-18 11:30:00,50.94,51.0,50.91,50.92,17175.0,50.94,51.0,50.91,50.92,17175.0
2018-04-18 12:00:00,50.92,50.99,50.92,50.94,6905.0,50.92,50.99,50.92,50.94,6905.0
2018-04-18 12:30:00,50.94,50.99,50.92,50.99,14439.0,50.94,50.99,50.92,50.99,14439.0
2018-04-18 13:00:00,50.98,51.0,50.91,50.95,152651.0,50.98,51.0,50.91,50.95,152651.0
2018-04-18 13:30:00,50.97,50.98,50.84,50.84,24217.0,50.97,50.98,50.84,50.84,24217.0
2018-04-18 14:00:00,50.83,50.89,50.77,50.89,11341.0,50.83,50.89,50.77,50.89,11341.0
2018-04-18 14:30:00,50.88,50.92,50.81,50.81,19913.0,50.88,50.92,50.81,50.81,19913.0
2018-04-18 15:00:00,50.8,50.86,50.78,50.82,22585.0,50.8,50.86,50.78,50.82,22585.0
2018-04-18 15:30:00,50.83,50.87,50.77,50.78,62589.0,50.83,50.87,50.77,50.78,62589.0
2018-04-19 09:30:00,50.77,51.01,50.76,51.0,34142.0,50.77,51.01,50.76,51.0,34142.0
2018-04-19 10:00:00,51.0,51.0,50.91,50.93,88680.0,51.0,51.0,50.91,50.93,88680.0
2018-04-19 10:30:00,50.93,51.05,50.84,50.92,90812.0,50.93,51.05,50.84,50.92,90812.0
2018-04-19 11:00:00,50.96,51.0,50.86,50.98,13016.0,50.96,51.0,50.86,50.98,13016.0
2018-04-19 11:30:00,50.99,51.0,50.91,50.91,10588.0,50.99,51.0,50.91,50.91,10588.0
2018-04-19 12:00:00,50.91,50.97,50.88,50.95,4948.0,50.91,50.97,50.88,50.95,4948.0
2018-04-19 12:30:00,50.96,50.99,50.9,50.92,10159.0,50.96,50.99,50.9,50.92,10159.0
2018-04-19 13:00:00,50.88,50.9,50.81,50.87,13223.0,50.88,50.9,50.81,50.87,13223.0
2018-04-19 13:30:00,50.86,50.92,50.77,50.85,15519.0,50.86,50.92,50.77,50.85,15519.0
2018-04-19 14:00:00,50.86,51.0,50.85,51.0,47562.0,50.86,51.0,50.85,51.0,47562.0
2018-04-19 14:30:00,51.0,51.23,50.99,51.11,34278.0,51.0,51.23,50.99,51.11,34278.0
2018-04-19 15:00:00,51.12,51.22,51.09,51.2,31333.0,51.12,51.22,51.09,51.2,31333.0
2018-04-19 15:30:00,51.2,51.34,51.0,51.08,128267.0,51.2,51.34,51.0,51.08,128267.0
2018-04-20 09:30:00,50.89,51.63,50.86,51.51,83079.0,50.89,51.63,50.86,51.51,83079.0
2018-04-20 10:00:00,51.48,51.75,51.38,51.75,53579.0,51.48,51.75,51.38,51.75,53579.0
2018-04-20 10:30:00,51.73,51.75,51.55,51.55,73768.0,51.73,51.75,51.55,51.55,73768.0
2018-04-20 11:00:00,51.51,51.58,51.32,51.35,59874.0,51.51,51.58,51.32,51.35,59874.0
2018-04-20 11:30:00,51.35,51.62,51.35,51.41,11200.0,51.35,51.62,51.35,51.41,11200.0
2018-04-20 12:00:00,51.45,51.6,51.39,51.52,27707.0,51.45,51.6,51.39,51.52,27707.0
2018-04-20 12:30:00,51.49,51.58,51.4,51.57,28585.0,51.49,51.58,51.4,51.57,28585.0
2018-04-20 13:00:00,51.53,51.71,51.5,51.66,12926.0,51.53,51.71,51.5,51.66,12926.0
2018-04-20 13:30:00,51.69,51.75,51.65,51.65,36947.0,51.69,51.75,51.65,51.65,36947.0
2018-04-20 14:00:00,51.64,51.79,51.6,51.69,23349.0,51.64,51.79,51.6,51.69,23349.0
2018-04-20 14:30:00,51.69,51.94,51.65,51.91,40168.0,51.69,51.94,51.65,51.91,40168.0
2018-04-20 15:00:00,51.91,52.08,51.76,52.04,113586.0,51.91,52.08,51.76,52.04,113586.0
2018-04-20 15:30:00,52.04,52.18,51.94,52.09,125812.0,52.04,52.18,51.94,52.09,125812.0
2018-04-23 09:30:00,52.38,52.56,51.73,51.82,89759.0,52.38,52.56,51.73,51.82,89759.0
2018-04-23 10:00:00,51.86,51.87,51.44,51.72,126824.0,51.86,51.87,51.44,51.72,126824.0
2018-04-23 10:30:00,51.73,51.84,51.5,51.73,44347.0,51.73,51.84,51.5,51.73,44347.0
2018-04-23 11:00:00,51.71,51.85,51.64,51.67,64275.0,51.71,51.85,51.64,51.67,64275.0
2018-04-23 11:30:00,51.67,51.68,51.54,51.59,23931.0,51.67,51.68,51.54,51.59,23931.0
2018-04-23 12:00:00,51.58,51.58,51.19,51.37,47303.0,51.58,51.58,51.19,51.37,47303.0
2018-04-23 12:30:00,51.37,51.58,51.34,51.58,32148.0,51.37,51.58,51.34,51.58,32148.0
2018-04-23 13:00:00,51.57,51.77,51.57,51.71,54904.0,51.57,51.77,51.57,51.71,54904.0
2018-04-23 13:30:00,51.7,51.87,51.6,51.86,86437.0,51.7,51.87,51.6,51.86,86437.0
2018-04-23 14:00:00,51.86,52.03,51.77,52.03,61468.0,51.86,52.03,51.77,52.03,61468.0
2018-04-23 14:30:00,52.02,52.03,51.92,52.01,23603.0,52.02,52.03,51.92,52.01,23603.0
2018-04-23 15:00:00,52.02,52.15,52.02,52.13,29863.0,52.02,52.15,52.02,52.13,29863.0
2018-04-23 15:30:00,52.14,52.31,52.12,52.3,108062.0,52.14,52.31,52.12,52.3,108062.0
2018-04-24 09:30:00,52.34,52.47,51.93,52.15,79450.0,52.34,52.47,51.93,52.15,79450.0
2018-04-24 10:00:00,52.17,52.21,51.98,52.01,46813.0,52.17,52.21,51.98,52.01,46813.0
2018-04-24 10:30:00,52.01,52.19,51.9,52.09,53474.0,52.01,52.19,51.9,52.09,53474.0
2018-04-24 11:00:00,52.1,52.19,51.95,52.13,38229.0,52.1,52.19,51.95,52.13,38229.0
2018-04-24 11:30:00,52.13,52.29,52.08,52.22,83117.0,52.13,52.29,52.08,52.22,83117.0
2018-04-24 12:00:00,52.22,52.3,52.0,52.07,72707.0,52.22,52.3,52.0,52.07,72707.0
2018-04-24 12:30:00,52.12,52.12,51.81,51.83,32407.0,52.12,52.12,51.81,51.83,32407.0
2018-04-24 13:00:00,51.79,51.95,51.66,51.74,69162.0,51.79,51.95,51.66,51.74,69162.0
2018-04-24 13:30:00,51.75,51.75,51.08,51.15,46596.0,51.75,51.75,51.08,51.15,46596.0
2018-04-24 14:00:00,51.14,51.3,50.95,51.13,44744.0,51.14,51.3,50.95,51.13,44744.0
2018-04-24 14:30:00,51.11,51.32,50.99,51.11,22013.0,51.11,51.32,50.99,51.11,22013.0
2018-04-24 15:00:00,51.12,51.55,51.12,51.42,55409.0,51.12,51.55,51.12,51.42,55409.0
2018-04-24 15:30:00,51.41,51.77,51.23,51.67,168691.0,51.41,51.77,51.23,51.67,168691.0
2018-04-25 09:30:00,51.35,51.58,50.47,50.98,23883.0,51.35,51.58,50.47,50.98,23883.0
2018-04-25 10:00:00,51.1,51.32,51.05,51.31,20840.0,51.1,51.32,51.05,51.31,20840.0
2018-04-25 10:30:00,51.3,51.74,51.28,51.48,52474.0,51.3,51.74,51.28,51.48,52474.0
2018-04-25 11:00:00,51.47,51.65,51.44,51.52,39343.0,51.47,51.65,51.44,51.52,39343.0
2018-04-25 11:30:00,51.54,51.64,51.41,51.58,26125.0,51.54,51.64,51.41,51.58,26125.0
2018-04-25 12:00:00,51.58,51.81,51.58,51.81,17462.0,51.58,51.81,51.58,51.81,17462.0
2018-04-25 12:30:00,51.8,51.95,51.79,51.92,28846.0,51.8,51.95,51.79,51.92,28846.0
2018-04-25 13:00:00,51.93,52.01,51.85,51.95,41447.0,51.93,52.01,51.85,51.95,41447.0
2018-04-25 13:30:00,51.97,52.08,51.88,52.01,52859.0,51.97,52.08,51.88,52.01,52859.0
2018-04-25 14:00:00,52.02,52.1,51.94,51.94,32278.0,52.02,52.1,51.94,51.94,32278.0
2018-04-25 14:30:00,51.94,52.03,51.87,52.03,29056.0,51.94,52.03,51.87,52.03,29056.0
2018-04-25 15:00:00,52.05,52.1,51.96,52.04,35645.0,52.05,52.1,51.96,52.04,35645.0
2018-04-25 15:30:00,52.06,52.1,51.9,52.05,70831.0,52.06,52.1,51.9,52.05,70831.0
2018-04-26 09:30:00,52.15,52.28,51.64,52.11,38537.0,52.15,52.28,51.64,52.11,38537.0
2018-04-26 10:00:00,52.05,52.35,51.86,52.35,43389.0,52.05,52.35,51.86,52.35,43389.0
2018-04-26 10:30:00,52.35,52.55,52.31,52.5,99982.0,52.35,52.55,52.31,52.5,99982.0
2018-04-26 11:00:00,52.5,52.51,52.25,52.47,59286.0,52.5,52.51,52.25,52.47,59286.0
2018-04-26 11:30:00,52.46,52.5,52.21,52.32,62012.0,52.46,52.5,52.21,52.32,62012.0
2018-04-26 12:00:00,52.34,52.39,52.24,52.28,84181.0,52.34,52.39,52.24,52.28,84181.0
2018-04-26 12:30:00,52.3,52.43,52.28,52.31,42386.0,52.3,52.43,52.28,52.31,42386.0
2018-04-26 13:00:00,52.32,52.42,52.29,52.32,51817.0,52.32,52.42,52.29,52.32,51817.0
2018-04-26 13:30:00,52.32,52.49,52.09,52.29,92211.0,52.32,52.49,52.09,52.29,92211.0
2018-04-26 14:00:00,52.3,52.32,51.8,52.25,82196.0,52.3,52.32,51.8,52.25,82196.0
2018-04-26 14:30:00,52.21,52.38,51.96,52.13,87253.0,52.21,52.38,51.96,52.13,87253.0
2018-04-26 15:00:00,52.1,52.22,51.8,52.06,754016.0,52.1,52.22,51.8,52.06,754016.0
2018-04-26 15:30:00,52.06,52.13,51.88,51.98,180071.0,52.06,52.13,51.88,51.98,180071.0
2018-04-27 09:30:00,51.83,52.07,51.67,51.68,47130.0,51.83,52.07,51.67,51.68,47130.0
2018-04-27 10:00:00,51.68,51.92,51.59,51.68,26044.0,51.68,51.92,51.59,51.68,26044.0
2018-04-27 10:30:00,51.66,51.71,51.21,51.27,24679.0,51.66,51.71,51.21,51.27,24679.0
2018-04-27 11:00:00,51.28,51.41,51.15,51.19,19123.0,51.28,51.41,51.15,51.19,19123.0
2018-04-27 11:30:00,51.17,51.29,51.02,51.26,17397.0,51.17,51.29,51.02,51.26,17397.0
2018-04-27 12:00:00,51.27,51.76,51.27,51.64,29270.0,51.27,51.76,51.27,51.64,29270.0
2018-04-27 12:30:00,51.56,51.56,51.34,51.47,18898.0,51.56,51.56,51.34,51.47,18898.0
2018-04-27 13:00:00,51.48,51.63,51.48,51.5,14475.0,51.48,51.63,51.48,51.5,14475.0
2018-04-27 13:30:00,51.49,51.6,51.41,51.57,42451.0,51.49,51.6,51.41,51.57,42451.0
2018-04-27 14:00:00,51.56,51.77,51.56,51.76,78135.0,51.56,51.77,51.56,51.76,78135.0
2018-04-27 14:30:00,51.74,51.74,51.51,51.54,24939.0,51.74,51.74,51.51,51.54,24939.0
2018-04-27 15:00:00,51.57,51.64,51.53,51.62,57846.0,51.57,51.64,51.53,51.62,57846.0
2018-04-27 15:30:00,51.61,51.76,51.51,51.74,175908.0,51.61,51.76,51.51,51.74,175908.0
2018-04-30 09:30:00,51.75,52.11,51.7,51.72,48726.0,51.75,52.11,51.7,51.72,48726.0
2018-04-30 10:00:00,51.68,51.83,51.68,51.8,64600.0,51.68,51.83,51.68,51.8,64600.0
2018-04-30 10:30:00,51.79,51.84,51.69,51.77,44923.0,51.79,51.84,51.69,51.77,44923.0
2018-04-30 11:00:00,51.78,51.87,51.75,51.84,60293.0,51.78,51.87,51.75,51.84,60293.0
2018-04-30 11:30:00,51.83,51.86,51.7,51.75,26538.0,51.83,51.86,51.7,51.75,26538.0
2018-04-30 12:00:00,51.75,51.75,51.53,51.64,43611.0,51.75,51.75,51.53,51.64,43611.0
2018-04-30 12:30:00,51.63,51.63,51.36,51.4,20637.0,51.63,51.63,51.36,51.4,20637.0
2018-04-30 13:00:00,51.42,51.51,51.32,51.42,69160.0,51.42,51.51,51.32,51.42,69160.0
2018-04-30 13:30:00,51.41,51.57,51.38,51.5,56813.0,51.41,51.57,51.38,51.5,56813.0
2018-04-30 14:00:00,51.5,51.58,51.33,51.35,46822.0,51.5,51.58,51.33,51.35,46822.0
2018-04-30 14:30:00,51.34,51.41,51.21,51.34,37877.0,51.34,51.41,51.21,51.34,37877.0
2018-04-30 15:00:00,51.33,51.33,51.07,51.13,38949.0,51.33,51.33,51.07,51.13,38949.0
2018-04-30 15:30:00,51.13,51.56,51.13,51.21,147248.0,51.13,51.56,51.13,51.21,147248.0
2018-05-01 09:30:00,51.16,51.24,50.64,50.75,43547.0,51.16,51.24,50.64,50.75,43547.0
2018-05-01 10:00:00,50.74,50.77,50.2,50.34,75059.0,50.74,50.77,50.2,50.34,75059.0
2018-05-01 10:30:00,50.34,50.42,50.25,50.34,49921.0,50.34,50.42,50.25,50.34,49921.0
2018-05-01 11:00:00,50.36,50.4,50.22,50.29,52914.0,50.36,50.4,50.22,50.29,52914.0
2018-05-01 11:30:00,50.29,50.34,50.21,50.26,59255.0,50.29,50.34,50.21,50.26,59255.0
2018-05-01 12:00:00,50.26,50.32,49.93,49.99,62471.0,50.26,50.32,49.93,49.99,62471.0
2018-05-01 12:30:00,49.99,50.01,49.73,49.78,67080.0,49.99,50.01,49.73,49.78,67080.0
2018-05-01 13:00:00,49.77,49.95,49.29,49.74,108001.0,49.77,49.95,49.29,49.74,108001.0
2018-05-01 13:30:00,49.73,49.78,49.55,49.7,63367.0,49.73,49.78,49.55,49.7,63367.0
2018-05-01 14:00:00,49.7,49.96,49.69,49.96,51228.0,49.7,49.96,49.69,49.96,51228.0
2018-05-01 14:30:00,49.93,49.96,49.76,49.91,47643.0,49.93,49.96,49.76,49.91,47643.0
2018-05-01 15:00:00,49.93,49.95,49.63,49.71,82810.0,49.93,49.95,49.63,49.71,82810.0
2018-05-01 15:30:00,49.71,49.85,49.67,49.67,238401.0,49.71,49.85,49.67,49.67,238401.0
2018-05-02 09:30:00,49.53,49.92,49.42,49.46,50810.0,49.53,49.92,49.42,49.46,50810.0
2018-05-02 10:00:00,49.47,49.54,49.35,49.45,81394.0,49.47,49.54,49.35,49.45,81394.0
2018-05-02 10:30:00,49.45,49.65,49.43,49.64,65849.0,49.45,49.65,49.43,49.64,65849.0
2018-05-02 11:00:00,49.6,49.74,49.55,49.67,40982.0,49.6,49.74,49.55,49.67,40982.0
2018-05-02 11:30:00,49.66,49.72,49.13,49.16,86690.0,49.66,49.72,49.13,49.16,86690.0
2018-05-02 12:00:00,49.17,49.23,48.67,49.23,226159.0,49.17,49.23,48.67,49.23,226159.0
2018-05-02 12:30:00,49.23,49.31,48.97,49.29,158706.0,49.23,49.31,48.97,49.29,158706.0
2018-05-02 13:00:00,49.33,50.1,49.28,49.96,103774.0,49.33,50.1,49.28,49.96,103774.0
2018-05-02 13:30:00,49.96,50.27,49.86,50.22,84131.0,49.96,50.27,49.86,50.22,84131.0
2018-05-02 14:00:00,50.23,50.26,49.79,49.79,86769.0,50.23,50.26,49.79,49.79,86769.0
2018-05-02 14:30:00,49.79,50.17,49.71,49.86,91024.0,49.79,50.17,49.71,49.86,91024.0
2018-05-02 15:00:00,49.85,50.01,49.4,49.72,184695.0,49.85,50.01,49.4,49.72,184695.0
2018-05-02 15:30:00,49.73,49.86,49.33,49.7,250004.0,49.73,49.86,49.33,49.7,250004.0
2018-05-03 09:30:00,51.42,51.6,49.0,49.01,239130.0,51.42,51.6,49.0,49.01,239130.0
2018-05-03 10:00:00,49.0,49.04,47.3,47.54,217159.0,49.0,49.04,47.3,47.54,217159.0
2018-05-03 10:30:00,47.56,47.73,47.03,47.19,98259.0,47.56,47.73,47.03,47.19,98259.0
2018-05-03 11:00:00,47.19,47.44,47.05,47.12,56480.0,47.19,47.44,47.05,47.12,56480.0
2018-05-03 11:30:00,47.12,47.84,47.12,47.8,50594.0,47.12,47.84,47.12,47.8,50594.0
2018-05-03 12:00:00,47.77,47.77,47.27,47.36,51762.0,47.77,47.77,47.27,47.36,51762.0
2018-05-03 12:30:00,47.37,47.9,47.36,47.85,45259.0,47.37,47.9,47.36,47.85,45259.0
2018-05-03 13:00:00,47.89,47.92,47.6,47.66,43387.0,47.89,47.92,47.6,47.66,43387.0
2018-05-03 13:30:00,47.69,48.12,47.68,47.95,69065.0,47.69,48.12,47.68,47.95,69065.0
2018-05-03 14:00:00,47.94,48.1,47.73,47.88,53139.0,47.94,48.1,47.73,47.88,53139.0
2018-05-03 14:30:00,47.9,48.36,47.87,48.21,67870.0,47.9,48.36,47.87,48.21,67870.0
2018-05-03 15:00:00,48.23,48.27,48.03,48.22,131024.0,48.23,48.27,48.03,48.22,131024.0
2018-05-03 15:30:00,48.22,48.24,47.81,47.96,241812.0,48.22,48.24,47.81,47.96,241812.0
2018-05-04 09:30:00,47.65,48.07,47.18,47.93,36588.0,47.65,48.07,47.18,47.93,36588.0
2018-05-04 10:00:00,47.93,48.42,47.79,48.42,32054.0,47.93,48.42,47.79,48.42,32054.0
2018-05-04 10:30:00,48.41,48.62,48.34,48.45,70437.0,48.41,48.62,48.34,48.45,70437.0
2018-05-04 11:00:00,48.44,48.54,48.31,48.47,45851.0,48.44,48.54,48.31,48.47,45851.0
2018-05-04 11:30:00,48.48,48.51,48.28,48.38,53312.0,48.48,48.51,48.28,48.38,53312.0
2018-05-04 12:00:00,48.37,48.62,48.31,48.56,31346.0,48.37,48.62,48.31,48.56,31346.0
2018-05-04 12:30:00,48.59,48.83,48.59,48.8,27186.0,48.59,48.83,48.59,48.8,27186.0
2018-05-04 13:00:00,48.83,49.04,48.82,49.01,30710.0,48.83,49.04,48.82,49.01,30710.0
2018-05-04 13:30:00,49.0,49.22,48.99,49.17,33492.0,49.0,49.22,48.99,49.17,33492.0
2018-05-04 14:00:00,49.17,49.32,49.1,49.17,47439.0,49.17,49.32,49.1,49.17,47439.0
2018-05-04 14:30:00,49.19,49.24,49.11,49.15,49282.0,49.19,49.24,49.11,49.15,49282.0
2018-05-04 15:00:00,49.11,49.22,48.93,48.97,54234.0,49.11,49.22,48.93,48.97,54234.0
2018-05-04 15:30:00,48.98,49.0,48.82,48.94,153520.0,48.98,49.0,48.82,48.94,153520.0
2018-05-07 09:30:00,49.1,49.81,48.97,49.04,48124.0,49.1,49.81,48.97,49.04,48124.0
2018-05-07 10:00:00,49.04,49.46,48.97,49.3,39606.0,49.04,49.46,48.97,49.3,39606.0
2018-05-07 10:30:00,49.3,49.42,49.22,49.29,45130.0,49.3,49.42,49.22,49.29,45130.0
2018-05-07 11:00:00,49.28,49.62,49.25,49.62,29075.0,49.28,49.62,49.25,49.62,29075.0
2018-05-07 11:30:00,49.63,49.87,49.62,49.82,40876.0,49.63,49.87,49.62,49.82,40876.0
2018-05-07 12:00:00,49.86,49.89,49.61,49.72,37800.0,49.86,49.89,49.61,49.72,37800.0
2018-05-07 12:30:00,49.72,49.95,49.66,49.93,34306.0,49.72,49.95,49.66,49.93,34306.0
2018-05-07 13:00:00,49.94,49.99,49.76,49.86,24821.0,49.94,49.99,49.76,49.86,24821.0
2018-05-07 13:30:00,49.87,49.94,49.74,49.77,22398.0,49.87,49.94,49.74,49.77,22398.0
2018-05-07 14:00:00,49.78,50.03,49.75,50.0,40587.0,49.78,50.03,49.75,50.0,40587.0
2018-05-07 14:30:00,49.99,50.11,49.88,49.93,55960.0,49.99,50.11,49.88,49.93,55960.0
2018-05-07 15:00:00,49.93,50.03,49.79,49.95,61183.0,49.93,50.03,49.79,49.95,61183.0
2018-05-07 15:30:00,49.94,50.1,49.93,50.01,160038.0,49.94,50.1,49.93,50.01,160038.0
2018-05-08 09:30:00,49.73,49.91,49.5,49.59,46084.0,49.73,49.91,49.5,49.59,46084.0
2018-05-08 10:00:00,49.75,49.75,49.58,49.74,11066.0,49.75,49.75,49.58,49.74,11066.0
2018-05-08 10:30:00,49.75,49.75,49.61,49.65,18476.0,49.75,49.75,49.61,49.65,18476.0
2018-05-08 11:00:00,49.65,49.73,49.43,49.45,33078.0,49.65,49.73,49.43,49.45,33078.0
2018-05-08 11:30:00,49.46,49.48,49.18,49.29,30858.0,49.46,49.48,49.18,49.29,30858.0
2018-05-08 12:00:00,49.27,49.27,49.15,49.24,16016.0,49.27,49.27,49.15,49.24,16016.0
2018-05-08 12:30:00,49.25,49.36,49.16,49.18,16026.0,49.25,49.36,49.16,49.18,16026.0
2018-05-08 13:00:00,49.21,49.33,49.2,49.27,26677.0,49.21,49.33,49.2,49.27,26677.0
2018-05-08 13:30:00,49.25,49.3,49.07,49.09,13586.0,49.25,49.3,49.07,49.09,13586.0
2018-05-08 14:00:00,49.1,49.19,48.87,48.94,19493.0,49.1,49.19,48.87,48.94,19493.0
2018-05-08 14:30:00,48.96,49.01,48.8,48.89,20961.0,48.96,49.01,48.8,48.89,20961.0
2018-05-08 15:00:00,48.87,49.0,48.85,48.88,27265.0,48.87,49.0,48.85,48.88,27265.0
2018-05-08 15:30:00,48.89,48.94,48.79,48.9,104334.0,48.89,48.94,48.79,48.9,104334.0
2018-05-09 09:30:00,49.19,49.26,48.87,48.96,16899.0,49.19,49.26,48.87,48.96,16899.0
2018-05-09 10:00:00,48.96,49.12,48.92,49.0,11637.0,48.96,49.12,48.92,49.0,11637.0
2018-05-09 10:30:00,49.0,49.07,48.88,48.88,13821.0,49.0,49.07,48.88,48.88,13821.0
2018-05-09 11:00:00,48.87,49.05,48.87,49.02,9935.0,48.87,49.05,48.87,49.02,9935.0
2018-05-09 11:30:00,48.99,49.09,48.91,48.94,13407.0,48.99,49.09,48.91,48.94,13407.0
2018-05-09 12:00:00,48.94,49.24,48.94,49.21,19416.0,48.94,49.24,48.94,49.21,19416.0
2018-05-09 12:30:00,49.21,49.28,49.14,49.26,23037.0,49.21,49.28,49.14,49.26,23037.0
2018-05-09 13:00:00,49.28,49.5,49.26,49.26,31055.0,49.28,49.5,49.26,49.26,31055.0
2018-05-09 13:30:00,49.29,49.55,49.25,49.49,22774.0,49.29,49.55,49.25,49.49,22774.0
2018-05-09 14:00:00,49.49,49.72,49.41,49.68,32852.0,49.49,49.72,49.41,49.68,32852.0
2018-05-09 14:30:00,49.69,49.7,49.53,49.65,31998.0,49.69,49.7,49.53,49.65,31998.0
2018-05-09 15:00:00,49.64,49.73,49.56,49.57,27077.0,49.64,49.73,49.56,49.57,27077.0
2018-05-09 15:30:00,49.59,49.62,49.47,49.54,69662.0,49.59,49.62,49.47,49.54,69662.0
2018-05-10 09:30:00,49.75,50.0,49.75,49.86,35274.0,49.75,50.0,49.75,49.86,35274.0
2018-05-10 10:00:00,49.83,50.13,49.82,50.11,31138.0,49.83,50.13,49.82,50.11,31138.0
2018-05-10 10:30:00,50.09,50.36,50.09,50.22,37875.0,50.09,50.36,50.09,50.22,37875.0
2018-05-10 11:00:00,50.23,50.47,50.23,50.32,33153.0,50.23,50.47,50.23,50.32,33153.0
2018-05-10 11:30:00,50.3,50.35,50.25,50.29,18871.0,50.3,50.35,50.25,50.29,18871.0
2018-05-10 12:00:00,50.29,50.29,50.17,50.22,20183.0,50.29,50.29,50.17,50.22,20183.0
2018-05-10 12:30:00,50.22,50.28,50.1,50.14,14973.0,50.22,50.28,50.1,50.14,14973.0
2018-05-10 13:00:00,50.15,50.21,50.04,50.05,16985.0,50.15,50.21,50.04,50.05,16985.0
2018-05-10 13:30:00,50.06,50.06,49.9,50.01,11518.0,50.06,50.06,49.9,50.01,11518.0
2018-05-10 14:00:00,50.01,50.15,49.86,49.9,27001.0,50.01,50.15,49.86,49.9,27001.0
2018-05-10 14:30:00,49.9,49.93,49.8,49.84,16024.0,49.9,49.93,49.8,49.84,16024.0
2018-05-10 15:00:00,49.85,49.93,49.8,49.88,22495.0,49.85,49.93,49.8,49.88,22495.0
2018-05-10 15:30:00,49.86,49.91,49.79,49.9,73170.0,49.86,49.91,49.79,49.9,73170.0
2018-05-11 09:30:00,49.72,50.04,49.69,49.73,14554.0,49.72,50.04,49.69,49.73,14554.0
2018-05-11 10:00:00,49.7,49.78,49.46,49.48,13596.0,49.7,49.78,49.46,49.48,13596.0
2018-05-11 10:30:00,49.4,49.59,49.28,49.55,28218.0,49.4,49.59,49.28,49.55,28218.0
2018-05-11 11:00:00,49.52,49.58,49.44,49.51,21339.0,49.52,49.58,49.44,49.51,21339.0
2018-05-11 11:30:00,49.53,49.53,49.21,49.34,28133.0,49.53,49.53,49.21,49.34,28133.0
2018-05-11 12:00:00,49.34,49.4,49.25,49.26,13148.0,49.34,49.4,49.25,49.26,13148.0
2018-05-11 12:30:00,49.25,49.32,49.18,49.24,9532.0,49.25,49.32,49.18,49.24,9532.0
2018-05-11 13:00:00,49.3,49.31,49.2,49.2,10095.0,49.3,49.31,49.2,49.2,10095.0
2018-05-11 13:30:00,49.19,49.23,49.12,49.17,10830.0,49.19,49.23,49.12,49.17,10830.0
2018-05-11 14:00:00,49.15,49.16,48.96,49.04,12355.0,49.15,49.16,48.96,49.04,12355.0
2018-05-11 14:30:00,49.02,49.16,48.98,49.16,23045.0,49.02,49.16,48.98,49.16,23045.0
2018-05-11 15:00:00,49.15,49.24,49.1,49.14,28506.0,49.15,49.24,49.1,49.14,28506.0
2018-05-11 15:30:00,49.14,49.21,49.03,49.1,86967.0,49.14,49.21,49.03,49.1,86967.0
2018-05-14 09:30:00,49.1,49.45,49.0,49.06,14061.0,49.1,49.45,49.0,49.06,14061.0
2018-05-14 10:00:00,49.08,49.23,48.87,49.02,23008.0,49.08,49.23,48.87,49.02,23008.0
2018-05-14 10:30:00,49.01,49.01,48.82,48.92,23692.0,49.01,49.01,48.82,48.92,23692.0
2018-05-14 11:00:00,48.94,48.99,48.68,48.69,22114.0,48.94,48.99,48.68,48.69,22114.0
2018-05-14 11:30:00,48.72,48.89,48.71,48.89,7581.0,48.72,48.89,48.71,48.89,7581.0
2018-05-14 12:00:00,48.85,48.9,48.67,48.71,17077.0,48.85,48.9,48.67,48.71,17077.0
2018-05-14 12:30:00,48.73,48.76,48.59,48.73,27244.0,48.73,48.76,48.59,48.73,27244.0
2018-05-14 13:00:00,48.72,49.09,48.72,49.04,69271.0,48.72,49.09,48.72,49.04,69271.0
2018-05-14 13:30:00,49.04,49.11,49.0,49.06,33589.0,49.04,49.11,49.0,49.06,33589.0
2018-05-14 14:00:00,49.09,49.11,49.0,49.09,27693.0,49.09,49.11,49.0,49.09,27693.0
2018-05-14 14:30:00,49.08,49.2,49.07,49.2,39493.0,49.08,49.2,49.07,49.2,39493.0
2018-05-14 15:00:00,49.19,49.22,49.07,49.12,54424.0,49.19,49.22,49.07,49.12,54424.0
2018-05-14 15:30:00,49.12,49.16,49.05,49.11,132924.0,49.12,49.16,49.05,49.11,132924.0
2018-05-15 09:30:00,49.0,49.11,48.9,48.99,46498.0,49.0,49.11,48.9,48.99,46498.0
2018-05-15 10:00:00,48.99,49.27,48.9,49.14,43697.0,48.99,49.27,48.9,49.14,43697.0
2018-05-15 10:30:00,49.13,49.43,49.12,49.4,27766.0,49.13,49.43,49.12,49.4,27766.0
2018-05-15 11:00:00,49.39,49.46,49.28,49.44,25102.0,49.39,49.46,49.28,49.44,25102.0
2018-05-15 11:30:00,49.44,49.51,49.31,49.37,55257.0,49.44,49.51,49.31,49.37,55257.0
2018-05-15 12:00:00,49.39,49.65,49.37,49.64,29563.0,49.39,49.65,49.37,49.64,29563.0
2018-05-15 12:30:00,49.64,49.81,49.64,49.71,14766.0,49.64,49.81,49.64,49.71,14766.0
2018-05-15 13:00:00,49.72,49.73,49.62,49.65,13157.0,49.72,49.73,49.62,49.65,13157.0
2018-05-15 13:30:00,49.66,49.72,49.62,49.62,11633.0,49.66,49.72,49.62,49.62,11633.0
2018-05-15 14:00:00,49.56,49.6,49.41,49.5,19633.0,49.56,49.6,49.41,49.5,19633.0
2018-05-15 14:30:00,49.5,49.61,49.5,49.57,18458.0,49.5,49.61,49.5,49.57,18458.0
2018-05-15 15:00:00,49.58,49.62,49.53,49.61,40133.0,49.58,49.62,49.53,49.61,40133.0
2018-05-15 15:30:00,49.61,49.72,49.6,49.7,104173.0,49.61,49.72,49.6,49.7,104173.0
2018-05-16 09:30:00,49.9,50.14,49.55,50.1,11029.0,49.9,50.14,49.55,50.1,11029.0
2018-05-16 10:00:00,50.17,50.42,50.14,50.38,37155.0,50.17,50.42,50.14,50.38,37155.0
2018-05-16 10:30:00,50.37,50.64,50.2,50.46,89539.0,50.37,50.64,50.2,50.46,89539.0
2018-05-16 11:00:00,50.45,50.74,50.43,50.7,24751.0,50.45,50.74,50.43,50.7,24751.0
2018-05-16 11:30:00,50.72,50.99,50.71,50.85,29316.0,50.72,50.99,50.71,50.85,29316.0
2018-05-16 12:00:00,50.88,50.91,50.77,50.83,24355.0,50.88,50.91,50.77,50.83,24355.0
2018-05-16 12:30:00,50.83,50.89,50.71,50.79,16953.0,50.83,50.89,50.71,50.79,16953.0
2018-05-16 13:00:00,50.81,50.85,50.51,50.6,14836.0,50.81,50.85,50.51,50.6,14836.0
2018-05-16 13:30:00,50.59,50.87,50.59,50.75,30809.0,50.59,50.87,50.59,50.75,30809.0
2018-05-16 14:00:00,50.75,50.88,50.69,50.86,28038.0,50.75,50.88,50.69,50.86,28038.0
2018-05-16 14:30:00,50.83,51.06,50.82,51.06,30438.0,50.83,51.06,50.82,51.06,30438.0
2018-05-16 15:00:00,51.05,51.17,50.92,51.1,52396.0,51.05,51.17,50.92,51.1,52396.0
2018-05-16 15:30:00,51.12,51.12,50.88,51.0,155917.0,51.12,51.12,50.88,51.0,155917.0
2018-05-17 09:30:00,51.03,51.61,50.95,51.38,31401.0,51.03,51.61,50.95,51.38,31401.0
2018-05-17 10:00:00,51.39,51.67,51.36,51.65,18961.0,51.39,51.67,51.36,51.65,18961.0
2018-05-17 10:30:00,51.65,51.87,51.61,51.71,29183.0,51.65,51.87,51.61,51.71,29183.0
2018-05-17 11:00:00,51.72,51.76,51.06,51.21,60264.0,51.72,51.76,51.06,51.21,60264.0
2018-05-17 11:30:00,51.25,51.26,51.0,51.11,24577.0,51.25,51.26,51.0,51.11,24577.0
2018-05-17 12:00:00,51.11,51.21,51.07,51.07,14240.0,51.11,51.21,51.07,51.07,14240.0
2018-05-17 12:30:00,51.07,51.3,51.03,51.26,50324.0,51.07,51.3,51.03,51.26,50324.0
2018-05-17 13:00:00,51.26,51.26,51.13,51.2,19495.0,51.26,51.26,51.13,51.2,19495.0
2018-05-17 13:30:00,51.21,51.21,50.91,50.91,62117.0,51.21,51.21,50.91,50.91,62117.0
2018-05-17 14:00:00,50.89,51.06,50.82,51.06,25980.0,50.89,51.06,50.82,51.06,25980.0
2018-05-17 14:30:00,51.06,51.21,51.06,51.2,38348.0,51.06,51.21,51.06,51.2,38348.0
2018-05-17 15:00:00,51.19,51.29,51.0,51.0,44149.0,51.19,51.29,51.0,51.0,44149.0
2018-05-17 15:30:00,50.96,51.17,50.93,51.08,125510.0,50.96,51.17,50.93,51.08,125510.0
2018-05-18 09:30:00,51.2,51.45,50.98,51.33,49190.0,51.2,51.45,50.98,51.33,49190.0
2018-05-18 10:00:00,51.3,51.3,50.88,50.93,36252.0,51.3,51.3,50.88,50.93,36252.0
2018-05-18 10:30:00,50.94,51.08,50.76,51.05,33861.0,50.94,51.08,50.76,51.05,33861.0
2018-05-18 11:00:00,51.06,51.3,51.06,51.27,17922.0,51.06,51.3,51.06,51.27,17922.0
2018-05-18 11:30:00,51.28,51.55,51.28,51.51,30159.0,51.28,51.55,51.28,51.51,30159.0
2018-05-18 12:00:00,51.51,51.51,51.27,51.27,11041.0,51.51,51.51,51.27,51.27,11041.0
2018-05-18 12:30:00,51.25,51.32,51.2,51.31,26191.0,51.25,51.32,51.2,51.31,26191.0
2018-05-18 13:00:00,51.31,51.42,51.3,51.39,20462.0,51.31,51.42,51.3,51.39,20462.0
2018-05-18 13:30:00,51.41,51.47,51.37,51.47,17570.0,51.41,51.47,51.37,51.47,17570.0
2018-05-18 14:00:00,51.45,51.48,51.41,51.48,16841.0,51.45,51.48,51.41,51.48,16841.0
2018-05-18 14:30:00,51.47,51.49,51.3,51.31,27234.0,51.47,51.49,51.3,51.31,27234.0
2018-05-18 15:00:00,51.29,51.32,51.27,51.27,13548.0,51.29,51.32,51.27,51.27,13548.0
2018-05-18 15:30:00,51.27,51.31,51.19,51.2,87944.0,51.27,51.31,51.19,51.2,87944.0
2018-05-21 09:30:00,51.37,51.76,51.37,51.51,18511.0,51.37,51.76,51.37,51.51,18511.0
2018-05-21 10:00:00,51.49,51.71,51.4,51.7,10515.0,51.49,51.71,51.4,51.7,10515.0
2018-05-21 10:30:00,51.7,51.83,51.69,51.72,12065.0,51.7,51.83,51.69,51.72,12065.0
2018-05-21 11:00:00,51.73,51.8,51.64,51.68,40928.0,51.73,51.8,51.64,51.68,40928.0
2018-05-21 11:30:00,51.68,51.78,51.62,51.76,58156.0,51.68,51.78,51.62,51.76,58156.0
2018-05-21 12:00:00,51.78,51.95,51.78,51.88,16247.0,51.78,51.95,51.78,51.88,16247.0
2018-05-21 12:30:00,51.89,51.97,51.89,51.92,9623.0,51.89,51.97,51.89,51.92,9623.0
2018-05-21 13:00:00,51.93,51.99,51.88,51.94,15989.0,51.93,51.99,51.88,51.94,15989.0
2018-05-21 13:30:00,51.96,52.09,51.93,52.06,33144.0,51.96,52.09,51.93,52.06,33144.0
2018-05-21 14:00:00,52.06,52.15,52.04,52.13,19678.0,52.06,52.15,52.04,52.13,19678.0
2018-05-21 14:30:00,52.13,52.31,52.11,52.31,43126.0,52.13,52.31,52.11,52.31,43126.0
2018-05-21 15:00:00,52.3,52.44,52.29,52.42,58818.0,52.3,52.44,52.29,52.42,58818.0
2018-05-21 15:30:00,52.42,52.42,52.29,52.34,85993.0,52.42,52.42,52.29,52.34,85993.0
2018-05-22 09:30:00,52.41,52.79,52.28,52.69,46329.0,52.41,52.79,52.28,52.69,46329.0
2018-05-22 10:00:00,52.75,52.75,52.52,52.6,37384.0,52.75,52.75,52.52,52.6,37384.0
2018-05-22 10:30:00,52.59,52.84,52.57,52.71,33100.0,52.59,52.84,52.57,52.71,33100.0
2018-05-22 11:00:00,52.69,52.73,52.51,52.55,31379.0,52.69,52.73,52.51,52.55,31379.0
2018-05-22 11:30:00,52.55,52.81,52.54,52.8,23064.0,52.55,52.81,52.54,52.8,23064.0
2018-05-22 12:00:00,52.8,52.84,52.67,52.67,17718.0,52.8,52.84,52.67,52.67,17718.0
2018-05-22 12:30:00,52.68,52.8,52.62,52.64,23926.0,52.68,52.8,52.62,52.64,23926.0
2018-05-22 13:00:00,52.6,52.71,52.59,52.65,33133.0,52.6,52.71,52.59,52.65,33133.0
2018-05-22 13:30:00,52.64,52.73,52.59,52.62,29899.0,52.64,52.73,52.59,52.62,29899.0
2018-05-22 14:00:00,52.62,52.66,52.57,52.63,29429.0,52.62,52.66,52.57,52.63,29429.0
2018-05-22 14:30:00,52.62,52.7,52.52,52.52,47132.0,52.62,52.7,52.52,52.52,47132.0
2018-05-22 15:00:00,52.52,52.72,52.52,52.71,44618.0,52.52,52.72,52.52,52.71,44618.0
2018-05-22 15:30:00,52.7,52.75,52.59,52.6,157247.0,52.7,52.75,52.59,52.6,157247.0
2018-05-23 09:30:00,52.38,52.75,52.22,52.68,21999.0,52.38,52.75,52.22,52.68,21999.0
2018-05-23 10:00:00,52.67,52.88,52.64,52.82,15811.0,52.67,52.88,52.64,52.82,15811.0
2018-05-23 10:30:00,52.82,52.9,52.82,52.84,30983.0,52.82,52.9,52.82,52.84,30983.0
2018-05-23 11:00:00,52.85,52.93,52.81,52.83,16118.0,52.85,52.93,52.81,52.83,16118.0
2018-05-23 11:30:00,52.84,53.0,52.84,52.84,35337.0,52.84,53.0,52.84,52.84,35337.0
2018-05-23 12:00:00,52.87,52.95,52.79,52.83,21947.0,52.87,52.95,52.79,52.83,21947.0
2018-05-23 12:30:00,52.83,52.94,52.79,52.94,11215.0,52.83,52.94,52.79,52.94,11215.0
2018-05-23 13:00:00,52.9,52.91,52.75,52.83,25348.0,52.9,52.91,52.75,52.83,25348.0
2018-05-23 13:30:00,52.84,52.84,52.69,52.77,8209.0,52.84,52.84,52.69,52.77,8209.0
2018-05-23 14:00:00,52.73,52.86,52.69,52.78,14905.0,52.73,52.86,52.69,52.78,14905.0
2018-05-23 14:30:00,52.79,52.88,52.76,52.86,24330.0,52.79,52.88,52.76,52.86,24330.0
2018-05-23 15:00:00,52.87,52.93,52.84,52.91,19986.0,52.87,52.93,52.84,52.91,19986.0
2018-05-23 15:30:00,52.91,52.91,52.77,52.84,67935.0,52.91,52.91,52.77,52.84,67935.0
2018-05-24 09:30:00,52.85,53.0,52.8,52.93,30482.0,52.85,53.0,52.8,52.93,30482.0
2018-05-24 10:00:00,52.98,53.1,52.88,52.9,63323.0,52.98,53.1,52.88,52.9,63323.0
2018-05-24 10:30:00,52.88,53.05,52.74,52.94,56276.0,52.88,53.05,52.74,52.94,56276.0
2018-05-24 11:00:00,52.92,53.03,52.91,53.01,42497.0,52.92,53.03,52.91,53.01,42497.0
2018-05-24 11:30:00,53.03,53.32,53.02,53.31,68726.0,53.03,53.32,53.02,53.31,68726.0
2018-05-24 12:00:00,53.32,53.61,53.32,53.55,26031.0,53.32,53.61,53.32,53.55,26031.0
2018-05-24 12:30:00,53.58,53.73,53.53,53.72,12768.0,53.58,53.73,53.53,53.72,12768.0
2018-05-24 13:00:00,53.71,53.75,53.62,53.62,20653.0,53.71,53.75,53.62,53.62,20653.0
2018-05-24 13:30:00,53.63,53.82,53.62,53.79,21676.0,53.63,53.82,53.62,53.79,21676.0
2018-05-24 14:00:00,53.8,53.99,53.78,53.98,28331.0,53.8,53.99,53.78,53.98,28331.0
2018-05-24 14:30:00,53.97,54.01,53.91,54.0,37130.0,53.97,54.01,53.91,54.0,37130.0
2018-05-24 15:00:00,53.98,53.99,53.88,53.93,44775.0,53.98,53.99,53.88,53.93,44775.0
2018-05-24 15:30:00,53.92,53.99,53.83,53.83,116303.0,53.92,53.99,53.83,53.83,116303.0
2018-05-25 09:30:00,53.82,53.9,53.36,53.81,23298.0,53.82,53.9,53.36,53.81,23298.0
2018-05-25 10:00:00,53.82,54.11,53.75,54.05,13097.0,53.82,54.11,53.75,54.05,13097.0
2018-05-25 10:30:00,54.06,54.16,53.97,54.16,13284.0,54.06,54.16,53.97,54.16,13284.0
2018-05-25 11:00:00,54.16,54.22,54.01,54.11,15359.0,54.16,54.22,54.01,54.11,15359.0
2018-05-25 11:30:00,54.1,54.18,54.06,54.13,9727.0,54.1,54.18,54.06,54.13,9727.0
2018-05-25 12:00:00,54.13,54.14,54.05,54.13,8126.0,54.13,54.14,54.05,54.13,8126.0
2018-05-25 12:30:00,54.16,54.23,54.12,54.18,17078.0,54.16,54.23,54.12,54.18,17078.0
2018-05-25 13:00:00,54.19,54.24,54.13,54.21,13599.0,54.19,54.24,54.13,54.21,13599.0
2018-05-25 13:30:00,54.21,54.23,54.14,54.2,10982.0,54.21,54.23,54.14,54.2,10982.0
2018-05-25 14:00:00,54.16,54.33,54.16,54.25,11780.0,54.16,54.33,54.16,54.25,11780.0
2018-05-25 14:30:00,54.25,54.3,54.16,54.21,17115.0,54.25,54.3,54.16,54.21,17115.0
2018-05-25 15:00:00,54.23,54.36,54.17,54.36,39143.0,54.23,54.36,54.17,54.36,39143.0
2018-05-25 15:30:00,54.35,54.5,54.33,54.45,111197.0,54.35,54.5,54.33,54.45,111197.0
2018-05-29 09:30:00,54.19,54.47,54.07,54.39,28019.0,54.19,54.47,54.07,54.39,28019.0
2018-05-29 10:00:00,54.37,54.4,53.7,54.01,45083.0,54.37,54.4,53.7,54.01,45083.0
2018-05-29 10:30:00,54.0,54.12,53.95,53.96,15727.0,54.0,54.12,53.95,53.96,15727.0
2018-05-29 11:00:00,53.97,54.11,53.89,54.08,29325.0,53.97,54.11,53.89,54.08,29325.0
2018-05-29 11:30:00,54.1,54.16,54.02,54.11,14057.0,54.1,54.16,54.02,54.11,14057.0
2018-05-29 12:00:00,54.08,54.14,53.96,54.05,17896.0,54.08,54.14,53.96,54.05,17896.0
2018-05-29 12:30:00,54.08,54.27,54.07,54.27,14925.0,54.08,54.27,54.07,54.27,14925.0
2018-05-29 13:00:00,54.24,54.27,54.18,54.22,10400.0,54.24,54.27,54.18,54.22,10400.0
2018-05-29 13:30:00,54.25,54.27,54.09,54.25,18174.0,54.25,54.27,54.09,54.25,18174.0
2018-05-29 14:00:00,54.24,54.28,54.14,54.27,9038.0,54.24,54.28,54.14,54.27,9038.0
2018-05-29 14:30:00,54.32,54.37,54.19,54.25,9562.0,54.32,54.37,54.19,54.25,9562.0
2018-05-29 15:00:00,54.23,54.33,54.16,54.3,15571.0,54.23,54.33,54.16,54.3,15571.0
2018-05-29 15:30:00,54.32,54.68,54.31,54.62,75373.0,54.32,54.68,54.31,54.62,75373.0
2018-05-30 09:30:00,55.0,55.78,54.96,55.52,164101.0,55.0,55.78,54.96,55.52,164101.0
2018-05-30 10:00:00,55.59,55.69,55.13,55.2,22383.0,55.59,55.69,55.13,55.2,22383.0
2018-05-30 10:30:00,55.2,55.88,55.14,55.84,33421.0,55.2,55.88,55.14,55.84,33421.0
2018-05-30 11:00:00,55.88,55.89,55.57,55.69,23007.0,55.88,55.89,55.57,55.69,23007.0
2018-05-30 11:30:00,55.7,55.87,55.54,55.86,20417.0,55.7,55.87,55.54,55.86,20417.0
2018-05-30 12:00:00,55.85,55.93,55.78,55.84,15545.0,55.85,55.93,55.78,55.84,15545.0
2018-05-30 12:30:00,55.85,55.85,55.66,55.79,24458.0,55.85,55.85,55.66,55.79,24458.0
2018-05-30 13:00:00,55.77,56.02,55.74,55.85,30661.0,55.77,56.02,55.74,55.85,30661.0
2018-05-30 13:30:00,55.85,55.94,55.81,55.83,13378.0,55.85,55.94,55.81,55.83,13378.0
2018-05-30 14:00:00,55.86,55.98,55.85,55.98,13883.0,55.86,55.98,55.85,55.98,13883.0
2018-05-30 14:30:00,55.95,56.02,55.92,56.02,14766.0,55.95,56.02,55.92,56.02,14766.0
2018-05-30 15:00:00,56.02,56.07,55.83,55.98,30885.0,56.02,56.07,55.83,55.98,30885.0
2018-05-30 15:30:00,55.97,56.01,55.84,55.93,143104.0,55.97,56.01,55.84,55.93,143104.0
2018-05-31 09:30:00,55.9,55.95,55.66,55.8,34143.0,55.9,55.95,55.66,55.8,34143.0
2018-05-31 10:00:00,55.76,56.13,55.71,55.99,50432.0,55.76,56.13,55.71,55.99,50432.0
2018-05-31 10:30:00,55.98,55.98,55.68,55.95,36573.0,55.98,55.98,55.68,55.95,36573.0
2018-05-31 11:00:00,55.94,56.1,55.94,56.1,16073.0,55.94,56.1,55.94,56.1,16073.0
2018-05-31 11:30:00,56.09,56.31,56.0,56.08,14667.0,56.09,56.31,56.0,56.08,14667.0
2018-05-31 12:00:00,56.09,56.09,56.0,56.04,7539.0,56.09,56.09,56.0,56.04,7539.0
2018-05-31 12:30:00,56.03,56.07,55.95,56.04,13795.0,56.03,56.07,55.95,56.04,13795.0
2018-05-31 13:00:00,56.04,56.12,56.02,56.1,8955.0,56.04,56.12,56.02,56.1,8955.0
2018-05-31 13:30:00,56.09,56.17,55.94,56.01,29061.0,56.09,56.17,55.94,56.01,29061.0
2018-05-31 14:00:00,56.01,56.16,55.96,55.98,18929.0,56.01,56.16,55.96,55.98,18929.0
2018-05-31 14:30:00,55.97,55.99,55.71,55.78,49195.0,55.97,55.99,55.71,55.78,49195.0
2018-05-31 15:00:00,55.82,55.87,55.71,55.77,45327.0,55.82,55.87,55.71,55.77,45327.0
2018-05-31 15:30:00,55.77,55.79,55.54,55.55,133443.0,55.77,55.79,55.54,55.55,133443.0
2018-06-01 09:30:00,56.38,56.7,55.81,55.91,49581.0,56.38,56.7,55.81,55.91,49581.0
2018-06-01 10:00:00,55.89,55.93,55.54,55.63,38518.0,55.89,55.93,55.54,55.63,38518.0
2018-06-01 10:30:00,55.67,56.29,55.65,56.29,17475.0,55.67,56.29,55.65,56.29,17475.0
2018-06-01 11:00:00,56.29,56.6,56.23,56.56,32721.0,56.29,56.6,56.23,56.56,32721.0
2018-06-01 11:30:00,56.54,56.7,56.41,56.5,47999.0,56.54,56.7,56.41,56.5,47999.0
2018-06-01 12:00:00,56.55,56.58,56.43,56.44,8657.0,56.55,56.58,56.43,56.44,8657.0
2018-06-01 12:30:00,56.45,56.73,56.44,56.7,14203.0,56.45,56.73,56.44,56.7,14203.0
2018-06-01 13:00:00,56.7,56.86,56.59,56.59,17859.0,56.7,56.86,56.59,56.59,17859.0
2018-06-01 13:30:00,56.59,56.62,56.35,56.36,15108.0,56.59,56.62,56.35,56.36,15108.0
2018-06-01 14:00:00,56.36,56.36,55.94,56.15,49257.0,56.36,56.36,55.94,56.15,49257.0
2018-06-01 14:30:00,56.13,56.31,56.11,56.15,20005.0,56.13,56.31,56.11,56.15,20005.0
2018-06-01 15:00:00,56.14,56.15,55.89,56.0,55862.0,56.14,56.15,55.89,56.0,55862.0
2018-06-01 15:30:00,56.0,56.01,55.92,55.96,103847.0,56.0,56.01,55.92,55.96,103847.0
2018-06-04 09:30:00,56.08,56.38,55.33,55.33,33403.0,56.08,56.38,55.33,55.33,33403.0
2018-06-04 10:00:00,55.32,55.37,54.96,55.24,34962.0,55.32,55.37,54.96,55.24,34962.0
2018-06-04 10:30:00,55.24,55.77,55.08,55.77,162646.0,55.24,55.77,55.08,55.77,162646.0
2018-06-04 11:00:00,55.78,55.87,55.49,55.78,236055.0,55.78,55.87,55.49,55.78,236055.0
2018-06-04 11:30:00,55.78,55.94,55.72,55.91,34847.0,55.78,55.94,55.72,55.91,34847.0
2018-06-04 12:00:00,55.91,56.09,55.85,55.96,52645.0,55.91,56.09,55.85,55.96,52645.0
2018-06-04 12:30:00,55.96,56.06,55.84,56.01,18442.0,55.96,56.06,55.84,56.01,18442.0
2018-06-04 13:00:00,56.01,56.04,55.97,56.0,21510.0,56.01,56.04,55.97,56.0,21510.0
2018-06-04 13:30:00,55.99,56.08,55.97,56.02,13739.0,55.99,56.08,55.97,56.02,13739.0
2018-06-04 14:00:00,56.02,56.04,55.97,56.01,28130.0,56.02,56.04,55.97,56.01,28130.0
2018-06-04 14:30:00,55.99,56.18,55.97,56.18,44918.0,55.99,56.18,55.97,56.18,44918.0
2018-06-04 15:00:00,56.19,56.2,56.1,56.19,21886.0,56.19,56.2,56.1,56.19,21886.0
2018-06-04 15:30:00,56.2,56.21,56.03,56.13,146094.0,56.2,56.21,56.03,56.13,146094.0
2018-06-05 09:30:00,56.29,56.61,56.06,56.53,25199.0,56.29,56.61,56.06,56.53,25199.0
2018-06-05 10:00:00,56.54,56.56,56.12,56.12,19762.0,56.54,56.56,56.12,56.12,19762.0
2018-06-05 10:30:00,56.15,56.21,55.97,56.18,103287.0,56.15,56.21,55.97,56.18,103287.0
2018-06-05 11:00:00,56.19,56.24,56.08,56.1,11871.0,56.19,56.24,56.08,56.1,11871.0
2018-06-05 11:30:00,56.08,56.28,56.01,56.28,10518.0,56.08,56.28,56.01,56.28,10518.0
2018-06-05 12:00:00,56.25,56.33,56.18,56.31,7619.0,56.25,56.33,56.18,56.31,7619.0
2018-06-05 12:30:00,56.3,56.47,56.27,56.45,9739.0,56.3,56.47,56.27,56.45,9739.0
2018-06-05 13:00:00,56.46,56.46,56.36,56.37,9808.0,56.46,56.46,56.36,56.37,9808.0
2018-06-05 13:30:00,56.38,56.46,56.31,56.33,11779.0,56.38,56.46,56.31,56.33,11779.0
2018-06-05 14:00:00,56.34,56.44,56.34,56.4,11013.0,56.34,56.44,56.34,56.4,11013.0
2018-06-05 14:30:00,56.4,56.46,56.37,56.39,17925.0,56.4,56.46,56.37,56.39,17925.0
2018-06-05 15:00:00,56.39,56.44,56.32,56.36,33863.0,56.39,56.44,56.32,56.36,33863.0
2018-06-05 15:30:00,56.37,56.49,56.34,56.48,88524.0,56.37,56.49,56.34,56.48,88524.0
2018-06-06 09:30:00,56.5,56.69,56.23,56.37,18268.0,56.5,56.69,56.23,56.37,18268.0
2018-06-06 10:00:00,56.37,56.57,56.37,56.45,16841.0,56.37,56.57,56.37,56.45,16841.0
2018-06-06 10:30:00,56.42,56.52,56.37,56.52,20936.0,56.42,56.52,56.37,56.52,20936.0
2018-06-06 11:00:00,56.54,56.9,56.54,56.81,23193.0,56.54,56.9,56.54,56.81,23193.0
2018-06-06 11:30:00,56.82,56.82,56.64,56.72,10123.0,56.82,56.82,56.64,56.72,10123.0
2018-06-06 12:00:00,56.72,56.78,56.67,56.78,8267.0,56.72,56.78,56.67,56.78,8267.0
2018-06-06 12:30:00,56.78,56.87,56.78,56.87,14621.0,56.78,56.87,56.78,56.87,14621.0
2018-06-06 13:00:00,56.87,56.88,56.77,56.81,18159.0,56.87,56.88,56.77,56.81,18159.0
2018-06-06 13:30:00,56.82,56.86,56.8,56.85,15054.0,56.82,56.86,56.8,56.85,15054.0
2018-06-06 14:00:00,56.84,57.0,56.83,56.98,14312.0,56.84,57.0,56.83,56.98,14312.0
2018-06-06 14:30:00,57.0,57.2,56.99,57.15,41754.0,57.0,57.2,56.99,57.15,41754.0
2018-06-06 15:00:00,57.15,57.32,57.13,57.3,27226.0,57.15,57.32,57.13,57.3,27226.0
2018-06-06 15:30:00,57.31,57.42,57.27,57.42,91397.0,57.31,57.42,57.27,57.42,91397.0
2018-06-07 09:30:00,57.36,57.55,57.19,57.24,29662.0,57.36,57.55,57.19,57.24,29662.0
2018-06-07 10:00:00,57.24,57.38,56.89,56.92,27872.0,57.24,57.38,56.89,56.92,27872.0
2018-06-07 10:30:00,56.95,56.95,55.97,56.01,78457.0,56.95,56.95,55.97,56.01,78457.0
2018-06-07 11:00:00,55.99,56.36,55.69,56.35,131884.0,55.99,56.36,55.69,56.35,131884.0
2018-06-07 11:30:00,56.31,56.56,55.75,55.92,184346.0,56.31,56.56,55.75,55.92,184346.0
2018-06-07 12:00:00,55.95,56.43,55.85,56.33,28879.0,55.95,56.43,55.85,56.33,28879.0
2018-06-07 12:30:00,56.33,56.33,55.87,55.94,18949.0,56.33,56.33,55.87,55.94,18949.0
2018-06-07 13:00:00,55.92,55.93,55.64,55.74,12759.0,55.92,55.93,55.64,55.74,12759.0
2018-06-07 13:30:00,55.74,55.8,55.65,55.76,7921.0,55.74,55.8,55.65,55.76,7921.0
2018-06-07 14:00:00,55.72,55.87,55.7,55.73,16996.0,55.72,55.87,55.7,55.73,16996.0
2018-06-07 14:30:00,55.73,55.92,55.72,55.84,23603.0,55.73,55.92,55.72,55.84,23603.0
2018-06-07 15:00:00,55.85,55.9,55.81,55.84,27595.0,55.85,55.9,55.81,55.84,27595.0
2018-06-07 15:30:00,55.83,55.85,55.66,55.77,106915.0,55.83,55.85,55.66,55.77,106915.0
2018-06-08 09:30:00,55.82,56.45,55.82,56.12,55608.0,55.82,56.45,55.82,56.12,55608.0
2018-06-08 10:00:00,56.11,56.52,56.07,56.48,183753.0,56.11,56.52,56.07,56.48,183753.0
2018-06-08 10:30:00,56.43,56.43,56.18,56.21,23389.0,56.43,56.43,56.18,56.21,23389.0
2018-06-08 11:00:00,56.23,56.46,56.19,56.35,12923.0,56.23,56.46,56.19,56.35,12923.0
2018-06-08 11:30:00,56.38,56.43,56.23,56.32,32734.0,56.38,56.43,56.23,56.32,32734.0
2018-06-08 12:00:00,56.36,56.7,56.33,56.63,15658.0,56.36,56.7,56.33,56.63,15658.0
2018-06-08 12:30:00,56.64,56.73,56.59,56.72,10189.0,56.64,56.73,56.59,56.72,10189.0
2018-06-08 13:00:00,56.72,56.73,56.61,56.65,9739.0,56.72,56.73,56.61,56.65,9739.0
2018-06-08 13:30:00,56.66,56.96,56.63,56.96,14365.0,56.66,56.96,56.63,56.96,14365.0
2018-06-08 14:00:00,56.97,57.16,56.92,57.06,18128.0,56.97,57.16,56.92,57.06,18128.0
2018-06-08 14:30:00,57.07,57.1,56.83,56.9,32524.0,57.07,57.1,56.83,56.9,32524.0
2018-06-08 15:00:00,56.9,57.15,56.89,57.01,88481.0,56.9,57.15,56.89,57.01,88481.0
2018-06-08 15:30:00,57.01,57.01,56.92,56.97,87989.0,57.01,57.01,56.92,56.97,87989.0
2018-06-11 09:30:00,57.05,57.11,56.46,56.8,24725.0,57.05,57.11,56.46,56.8,24725.0
2018-06-11 10:00:00,56.73,56.74,56.43,56.43,25601.0,56.73,56.74,56.43,56.43,25601.0
2018-06-11 10:30:00,56.46,56.71,56.25,56.43,23279.0,56.46,56.71,56.25,56.43,23279.0
2018-06-11 11:00:00,56.52,56.6,56.39,56.49,24052.0,56.52,56.6,56.39,56.49,24052.0
2018-06-11 11:30:00,56.5,56.65,56.47,56.51,20345.0,56.5,56.65,56.47,56.51,20345.0
2018-06-11 12:00:00,56.5,56.5,55.82,56.01,86200.0,56.5,56.5,55.82,56.01,86200.0
2018-06-11 12:30:00,56.05,56.09,55.87,56.03,119732.0,56.05,56.09,55.87,56.03,119732.0
2018-06-11 13:00:00,56.03,56.44,55.92,56.27,67236.0,56.03,56.44,55.92,56.27,67236.0
2018-06-11 13:30:00,56.29,56.4,56.27,56.29,10927.0,56.29,56.4,56.27,56.29,10927.0
2018-06-11 14:00:00,56.29,56.29,56.2,56.2,11214.0,56.29,56.29,56.2,56.2,11214.0
2018-06-11 14:30:00,56.2,56.37,56.19,56.37,12508.0,56.2,56.37,56.19,56.37,12508.0
2018-06-11 15:00:00,56.38,56.42,56.21,56.23,29996.0,56.38,56.42,56.21,56.23,29996.0
2018-06-11 15:30:00,56.23,56.33,56.15,56.25,73331.0,56.23,56.33,56.15,56.25,73331.0
2018-06-12 09:30:00,56.28,56.56,55.7,55.7,53922.0,56.28,56.56,55.7,55.7,53922.0
2018-06-12 10:00:00,55.75,56.3,55.66,56.13,68054.0,55.75,56.3,55.66,56.13,68054.0
2018-06-12 10:30:00,56.1,56.58,56.1,56.42,15313.0,56.1,56.58,56.1,56.42,15313.0
2018-06-12 11:00:00,56.47,56.58,56.43,56.53,17284.0,56.47,56.58,56.43,56.53,17284.0
2018-06-12 11:30:00,56.58,56.69,56.49,56.6,13817.0,56.58,56.69,56.49,56.6,13817.0
2018-06-12 12:00:00,56.55,56.67,56.55,56.66,10204.0,56.55,56.67,56.55,56.66,10204.0
2018-06-12 12:30:00,56.67,56.68,56.5,56.51,46275.0,56.67,56.68,56.5,56.51,46275.0
2018-06-12 13:00:00,56.49,56.5,56.34,56.4,12059.0,56.49,56.5,56.34,56.4,12059.0
2018-06-12 13:30:00,56.38,56.59,56.36,56.59,14939.0,56.38,56.59,56.36,56.59,14939.0
2018-06-12 14:00:00,56.61,56.63,56.42,56.44,14789.0,56.61,56.63,56.42,56.44,14789.0
2018-06-12 14:30:00,56.42,56.44,56.29,56.3,15829.0,56.42,56.44,56.29,56.3,15829.0
2018-06-12 15:00:00,56.3,56.44,56.29,56.4,26281.0,56.3,56.44,56.29,56.4,26281.0
2018-06-12 15:30:00,56.4,56.43,56.24,56.28,96900.0,56.4,56.43,56.24,56.28,96900.0
2018-06-13 09:30:00,56.34,56.94,56.18,56.73,18672.0,56.34,56.94,56.18,56.73,18672.0
2018-06-13 10:00:00,56.76,56.76,56.54,56.54,8428.0,56.76,56.76,56.54,56.54,8428.0
2018-06-13 10:30:00,56.55,56.56,56.16,56.34,14103.0,56.55,56.56,56.16,56.34,14103.0
2018-06-13 11:00:00,56.36,56.46,56.21,56.46,36137.0,56.36,56.46,56.21,56.46,36137.0
2018-06-13 11:30:00,56.48,56.48,56.28,56.38,16411.0,56.48,56.48,56.28,56.38,16411.0
2018-06-13 12:00:00,56.41,56.41,56.13,56.13,25050.0,56.41,56.41,56.13,56.13,25050.0
2018-06-13 12:30:00,56.1,56.23,55.89,56.0,72032.0,56.1,56.23,55.89,56.0,72032.0
2018-06-13 13:00:00,56.0,56.02,55.91,55.98,36543.0,56.0,56.02,55.91,55.98,36543.0
2018-06-13 13:30:00,55.95,56.03,55.78,55.96,14842.0,55.95,56.03,55.78,55.96,14842.0
2018-06-13 14:00:00,56.0,56.11,55.82,56.05,39391.0,56.0,56.11,55.82,56.05,39391.0
2018-06-13 14:30:00,56.03,56.1,55.92,56.1,25845.0,56.03,56.1,55.92,56.1,25845.0
2018-06-13 15:00:00,56.08,56.19,55.91,55.94,39997.0,56.08,56.19,55.91,55.94,39997.0
2018-06-13 15:30:00,55.92,56.1,55.77,55.83,110286.0,55.92,56.1,55.77,55.83,110286.0
2018-06-14 09:30:00,56.16,56.62,55.8,56.36,89548.0,56.16,56.62,55.8,56.36,89548.0
2018-06-14 10:00:00,56.4,56.49,56.1,56.34,77008.0,56.4,56.49,56.1,56.34,77008.0
2018-06-14 10:30:00,56.3,56.3,55.72,55.81,36425.0,56.3,56.3,55.72,55.81,36425.0
2018-06-14 11:00:00,55.79,56.6,55.74,56.47,55823.0,55.79,56.6,55.74,56.47,55823.0
2018-06-14 11:30:00,56.47,56.71,56.44,56.47,20692.0,56.47,56.71,56.44,56.47,20692.0
2018-06-14 12:00:00,56.5,56.58,56.41,56.42,16201.0,56.5,56.58,56.41,56.42,16201.0
2018-06-14 12:30:00,56.41,56.49,56.22,56.29,33553.0,56.41,56.49,56.22,56.29,33553.0
2018-06-14 13:00:00,56.28,56.49,56.26,56.48,18093.0,56.28,56.49,56.26,56.48,18093.0
2018-06-14 13:30:00,56.5,56.52,56.35,56.41,12147.0,56.5,56.52,56.35,56.41,12147.0
2018-06-14 14:00:00,56.4,56.4,56.0,56.13,59573.0,56.4,56.4,56.0,56.13,59573.0
2018-06-14 14:30:00,56.18,56.23,56.02,56.1,46535.0,56.18,56.23,56.02,56.1,46535.0
2018-06-14 15:00:00,56.11,56.15,56.0,56.12,64742.0,56.11,56.15,56.0,56.12,64742.0
2018-06-14 15:30:00,56.13,56.22,56.04,56.22,152044.0,56.13,56.22,56.04,56.22,152044.0
2018-06-15 09:30:00,56.09,56.39,55.89,56.39,150779.0,56.09,56.39,55.89,56.39,150779.0
2018-06-15 10:00:00,56.37,56.37,55.73,55.88,56963.0,56.37,56.37,55.73,55.88,56963.0
2018-06-15 10:30:00,55.88,55.88,55.39,55.71,25632.0,55.88,55.88,55.39,55.71,25632.0
2018-06-15 11:00:00,55.78,55.93,55.73,55.82,14106.0,55.78,55.93,55.73,55.82,14106.0
2018-06-15 11:30:00,55.78,55.83,55.59,55.66,14759.0,55.78,55.83,55.59,55.66,14759.0
2018-06-15 12:00:00,55.71,55.8,55.63,55.75,16209.0,55.71,55.8,55.63,55.75,16209.0
2018-06-15 12:30:00,55.72,55.76,55.63,55.75,17840.0,55.72,55.76,55.63,55.75,17840.0
2018-06-15 13:00:00,55.72,55.77,55.62,55.63,13850.0,55.72,55.77,55.62,55.63,13850.0
2018-06-15 13:30:00,55.66,55.66,55.07,55.07,33041.0,55.66,55.66,55.07,55.07,33041.0
2018-06-15 14:00:00,55.14,55.26,54.81,54.88,79924.0,55.14,55.26,54.81,54.88,79924.0
2018-06-15 14:30:00,54.86,55.01,54.82,54.97,35076.0,54.86,55.01,54.82,54.97,35076.0
2018-06-15 15:00:00,54.99,55.0,54.65,54.72,64927.0,54.99,55.0,54.65,54.72,64927.0
2018-06-15 15:30:00,54.73,54.86,54.7,54.84,187150.0,54.73,54.86,54.7,54.84,187150.0
2018-06-18 09:30:00,54.43,54.49,54.25,54.32,32557.0,54.43,54.49,54.25,54.32,32557.0
2018-06-18 10:00:00,54.28,54.41,54.14,54.39,18478.0,54.28,54.41,54.14,54.39,18478.0
2018-06-18 10:30:00,54.39,54.49,54.34,54.34,14929.0,54.39,54.49,54.34,54.34,14929.0
2018-06-18 11:00:00,54.35,54.39,54.09,54.38,28764.0,54.35,54.39,54.09,54.38,28764.0
2018-06-18 11:30:00,54.36,54.41,54.24,54.28,22199.0,54.36,54.41,54.24,54.28,22199.0
2018-06-18 12:00:00,54.27,54.39,54.1,54.17,28338.0,54.27,54.39,54.1,54.17,28338.0
2018-06-18 12:30:00,54.21,54.23,54.04,54.12,27211.0,54.21,54.23,54.04,54.12,27211.0
2018-06-18 13:00:00,54.17,54.32,54.17,54.3,26722.0,54.17,54.32,54.17,54.3,26722.0
2018-06-18 13:30:00,54.32,54.38,54.25,54.31,15070.0,54.32,54.38,54.25,54.31,15070.0
2018-06-18 14:00:00,54.31,54.39,54.31,54.35,27665.0,54.31,54.39,54.31,54.35,27665.0
2018-06-18 14:30:00,54.35,54.39,54.23,54.33,32449.0,54.35,54.39,54.23,54.33,32449.0
2018-06-18 15:00:00,54.32,54.35,54.2,54.33,20084.0,54.32,54.35,54.2,54.33,20084.0
2018-06-18 15:30:00,54.35,54.39,54.28,54.37,105433.0,54.35,54.39,54.28,54.37,105433.0
2018-06-19 09:30:00,54.0,54.15,53.69,53.74,41031.0,54.0,54.15,53.69,53.74,41031.0
2018-06-19 10:00:00,53.71,53.8,53.54,53.69,33035.0,53.71,53.8,53.54,53.69,33035.0
2018-06-19 10:30:00,53.67,53.9,53.53,53.84,35075.0,53.67,53.9,53.53,53.84,35075.0
2018-06-19 11:00:00,53.86,53.95,53.73,53.84,100115.0,53.86,53.95,53.73,53.84,100115.0
2018-06-19 11:30:00,53.87,53.92,53.67,53.7,42741.0,53.87,53.92,53.67,53.7,42741.0
2018-06-19 12:00:00,53.72,53.84,53.69,53.71,19000.0,53.72,53.84,53.69,53.71,19000.0
2018-06-19 12:30:00,53.71,53.9,53.64,53.89,59588.0,53.71,53.9,53.64,53.89,59588.0
2018-06-19 13:00:00,53.88,53.96,53.86,53.94,17027.0,53.88,53.96,53.86,53.94,17027.0
2018-06-19 13:30:00,53.93,53.97,53.82,53.85,23341.0,53.93,53.97,53.82,53.85,23341.0
2018-06-19 14:00:00,53.87,53.97,53.84,53.9,18607.0,53.87,53.97,53.84,53.9,18607.0
2018-06-19 14:30:00,53.92,53.93,53.83,53.9,22816.0,53.92,53.93,53.83,53.9,22816.0
2018-06-19 15:00:00,53.89,53.94,53.83,53.92,38643.0,53.89,53.94,53.83,53.92,38643.0
2018-06-19 15:30:00,53.92,53.97,53.88,53.89,150739.0,53.92,53.97,53.88,53.89,150739.0
2018-06-20 09:30:00,54.08,54.48,54.07,54.36,24324.0,54.08,54.48,54.07,54.36,24324.0
2018-06-20 10:00:00,54.36,54.48,54.13,54.13,20721.0,54.36,54.48,54.13,54.13,20721.0
2018-06-20 10:30:00,54.16,54.4,54.16,54.38,45938.0,54.16,54.4,54.16,54.38,45938.0
2018-06-20 11:00:00,54.4,54.4,54.26,54.39,29961.0,54.4,54.4,54.26,54.39,29961.0
2018-06-20 11:30:00,54.4,54.59,54.39,54.58,18259.0,54.4,54.59,54.39,54.58,18259.0
2018-06-20 12:00:00,54.59,55.16,54.59,55.16,154374.0,54.59,55.16,54.59,55.16,154374.0
2018-06-20 12:30:00,55.16,55.42,55.16,55.36,18908.0,55.16,55.42,55.16,55.36,18908.0
2018-06-20 13:00:00,55.38,55.39,55.14,55.23,25998.0,55.38,55.39,55.14,55.23,25998.0
2018-06-20 13:30:00,55.29,55.4,54.66,54.67,89380.0,55.29,55.4,54.66,54.67,89380.0
2018-06-20 14:00:00,54.67,54.68,54.27,54.47,30902.0,54.67,54.68,54.27,54.47,30902.0
2018-06-20 14:30:00,54.48,54.51,54.35,54.4,18970.0,54.48,54.51,54.35,54.4,18970.0
2018-06-20 15:00:00,54.38,54.64,54.37,54.51,23232.0,54.38,54.64,54.37,54.51,23232.0
2018-06-20 15:30:00,54.53,54.66,54.49,54.65,59383.0,54.53,54.66,54.49,54.65,59383.0
2018-06-21 09:30:00,54.69,54.69,54.3,54.5,9505.0,54.69,54.69,54.3,54.5,9505.0
2018-06-21 10:00:00,54.5,54.51,53.5,53.63,49527.0,54.5,54.51,53.5,53.63,49527.0
2018-06-21 10:30:00,53.66,54.03,53.63,54.01,15575.0,53.66,54.03,53.63,54.01,15575.0
2018-06-21 11:00:00,54.01,54.11,53.94,54.08,12015.0,54.01,54.11,53.94,54.08,12015.0
2018-06-21 11:30:00,54.11,54.37,54.08,54.32,14852.0,54.11,54.37,54.08,54.32,14852.0
2018-06-21 12:00:00,54.28,54.51,54.2,54.48,59229.0,54.28,54.51,54.2,54.48,59229.0
2018-06-21 12:30:00,54.48,54.5,54.41,54.44,9764.0,54.48,54.5,54.41,54.44,9764.0
2018-06-21 13:00:00,54.44,54.71,54.44,54.65,94335.0,54.44,54.71,54.44,54.65,94335.0
2018-06-21 13:30:00,54.65,54.7,54.55,54.67,13565.0,54.65,54.7,54.55,54.67,13565.0
2018-06-21 14:00:00,54.69,54.94,54.69,54.85,22901.0,54.69,54.94,54.69,54.85,22901.0
2018-06-21 14:30:00,54.87,54.9,54.66,54.68,19492.0,54.87,54.9,54.66,54.68,19492.0
2018-06-21 15:00:00,54.68,54.82,54.61,54.74,39054.0,54.68,54.82,54.61,54.74,39054.0
2018-06-21 15:30:00,54.72,54.78,54.55,54.72,73238.0,54.72,54.78,54.55,54.72,73238.0
2018-06-22 09:30:00,54.77,55.37,54.55,55.2,45427.0,54.77,55.37,54.55,55.2,45427.0
2018-06-22 10:00:00,55.1,55.26,54.69,54.76,15813.0,55.1,55.26,54.69,54.76,15813.0
2018-06-22 10:30:00,54.76,54.95,54.73,54.95,14345.0,54.76,54.95,54.73,54.95,14345.0
2018-06-22 11:00:00,54.94,55.1,54.94,55.06,15299.0,54.94,55.1,54.94,55.06,15299.0
2018-06-22 11:30:00,55.13,55.26,55.0,55.06,17033.0,55.13,55.26,55.0,55.06,17033.0
2018-06-22 12:00:00,55.08,55.12,55.0,55.12,18450.0,55.08,55.12,55.0,55.12,18450.0
2018-06-22 12:30:00,55.08,55.13,54.97,55.13,7218.0,55.08,55.13,54.97,55.13,7218.0
2018-06-22 13:00:00,55.14,55.18,55.03,55.18,9668.0,55.14,55.18,55.03,55.18,9668.0
2018-06-22 13:30:00,55.16,55.25,55.09,55.09,12704.0,55.16,55.25,55.09,55.09,12704.0
2018-06-22 14:00:00,55.09,55.1,54.82,54.83,32807.0,55.09,55.1,54.82,54.83,32807.0
2018-06-22 14:30:00,54.84,54.91,54.75,54.76,21155.0,54.84,54.91,54.75,54.76,21155.0
2018-06-22 15:00:00,54.78,54.88,54.76,54.79,18030.0,54.78,54.88,54.76,54.79,18030.0
2018-06-22 15:30:00,54.79,54.89,54.71,54.81,168385.0,54.79,54.89,54.71,54.81,168385.0
2018-06-25 09:30:00,54.71,54.81,53.49,53.82,34438.0,54.71,54.81,53.49,53.82,34438.0
2018-06-25 10:00:00,53.84,53.84,53.24,53.54,25986.0,53.84,53.84,53.24,53.54,25986.0
2018-06-25 10:30:00,53.55,53.6,52.85,53.01,40494.0,53.55,53.6,52.85,53.01,40494.0
2018-06-25 11:00:00,53.02,53.26,52.89,52.92,113179.0,53.02,53.26,52.89,52.92,113179.0
2018-06-25 11:30:00,52.94,52.94,52.62,52.72,18638.0,52.94,52.94,52.62,52.72,18638.0
2018-06-25 12:00:00,52.67,52.67,52.33,52.64,28720.0,52.67,52.67,52.33,52.64,28720.0
2018-06-25 12:30:00,52.66,52.78,52.49,52.78,22046.0,52.66,52.78,52.49,52.78,22046.0
2018-06-25 13:00:00,52.81,52.93,52.74,52.89,19239.0,52.81,52.93,52.74,52.89,19239.0
2018-06-25 13:30:00,52.9,53.08,52.9,52.98,48120.0,52.9,53.08,52.9,52.98,48120.0
2018-06-25 14:00:00,52.97,53.01,52.81,52.9,20341.0,52.97,53.01,52.81,52.9,20341.0
2018-06-25 14:30:00,52.89,52.89,52.33,52.47,30781.0,52.89,52.89,52.33,52.47,30781.0
2018-06-25 15:00:00,52.47,52.59,52.43,52.48,29509.0,52.47,52.59,52.43,52.48,29509.0
2018-06-25 15:30:00,52.47,52.8,52.47,52.67,103076.0,52.47,52.8,52.47,52.67,103076.0
2018-06-26 09:30:00,52.68,52.96,52.68,52.85,10982.0,52.68,52.96,52.68,52.85,10982.0
2018-06-26 10:00:00,52.86,53.23,52.85,52.91,19658.0,52.86,53.23,52.85,52.91,19658.0
2018-06-26 10:30:00,52.85,52.88,52.53,52.78,19282.0,52.85,52.88,52.53,52.78,19282.0
2018-06-26 11:00:00,52.75,52.95,52.72,52.77,12863.0,52.75,52.95,52.72,52.77,12863.0
2018-06-26 11:30:00,52.78,52.83,52.67,52.72,11711.0,52.78,52.83,52.67,52.72,11711.0
2018-06-26 12:00:00,52.75,53.0,52.75,52.93,11422.0,52.75,53.0,52.75,52.93,11422.0
2018-06-26 12:30:00,52.93,53.2,52.89,53.17,12857.0,52.93,53.2,52.89,53.17,12857.0
2018-06-26 13:00:00,53.2,53.29,53.09,53.09,22179.0,53.2,53.29,53.09,53.09,22179.0
2018-06-26 13:30:00,53.09,53.24,52.98,53.1,50945.0,53.09,53.24,52.98,53.1,50945.0
2018-06-26 14:00:00,53.1,53.27,53.1,53.17,23669.0,53.1,53.27,53.1,53.17,23669.0
2018-06-26 14:30:00,53.19,53.25,53.06,53.06,11905.0,53.19,53.25,53.06,53.06,11905.0
2018-06-26 15:00:00,53.09,53.19,53.02,53.16,20242.0,53.09,53.19,53.02,53.16,20242.0
2018-06-26 15:30:00,53.17,53.35,53.12,53.29,112782.0,53.17,53.35,53.12,53.29,112782.0
2018-06-27 09:30:00,51.44,51.94,49.79,50.62,216265.0,51.44,51.94,49.79,50.62,216265.0
2018-06-27 10:00:00,50.62,50.7,50.33,50.46,226414.0,50.62,50.7,50.33,50.46,226414.0
2018-06-27 10:30:00,50.51,50.51,49.59,49.7,159501.0,50.51,50.51,49.59,49.7,159501.0
2018-06-27 11:00:00,49.67,49.75,49.18,49.18,85494.0,49.67,49.75,49.18,49.18,85494.0
2018-06-27 11:30:00,49.21,49.26,48.9,49.01,71760.0,49.21,49.26,48.9,49.01,71760.0
2018-06-27 12:00:00,49.02,49.23,48.98,49.06,56244.0,49.02,49.23,48.98,49.06,56244.0
2018-06-27 12:30:00,49.04,49.06,48.87,48.94,54645.0,49.04,49.06,48.87,48.94,54645.0
2018-06-27 13:00:00,48.93,49.06,48.86,48.92,83473.0,48.93,49.06,48.86,48.92,83473.0
2018-06-27 13:30:00,48.93,48.94,48.73,48.75,42767.0,48.93,48.94,48.73,48.75,42767.0
2018-06-27 14:00:00,48.75,48.82,48.39,48.53,54708.0,48.75,48.82,48.39,48.53,54708.0
2018-06-27 14:30:00,48.52,48.93,48.4,48.92,46645.0,48.52,48.93,48.4,48.92,46645.0
2018-06-27 15:00:00,48.88,49.15,48.81,49.14,88161.0,48.88,49.15,48.81,49.14,88161.0
2018-06-27 15:30:00,49.14,49.45,49.13,49.31,296221.0,49.14,49.45,49.13,49.31,296221.0
2018-06-28 09:30:00,49.01,49.93,49.0,49.6,34088.0,49.01,49.93,49.0,49.6,34088.0
2018-06-28 10:00:00,49.63,49.76,49.1,49.23,28826.0,49.63,49.76,49.1,49.23,28826.0
2018-06-28 10:30:00,49.24,49.9,49.17,49.87,20664.0,49.24,49.9,49.17,49.87,20664.0
2018-06-28 11:00:00,49.9,50.17,49.89,50.1,22838.0,49.9,50.17,49.89,50.1,22838.0
2018-06-28 11:30:00,50.11,50.18,49.78,49.91,31285.0,50.11,50.18,49.78,49.91,31285.0
2018-06-28 12:00:00,49.98,50.01,49.67,49.83,15381.0,49.98,50.01,49.67,49.83,15381.0
2018-06-28 12:30:00,49.83,49.94,49.74,49.94,14850.0,49.83,49.94,49.74,49.94,14850.0
2018-06-28 13:00:00,49.92,50.12,49.91,50.09,15348.0,49.92,50.12,49.91,50.09,15348.0
2018-06-28 13:30:00,50.09,50.09,49.95,49.97,10504.0,50.09,50.09,49.95,49.97,10504.0
2018-06-28 14:00:00,49.95,50.06,49.93,50.04,15670.0,49.95,50.06,49.93,50.04,15670.0
2018-06-28 14:30:00,50.03,50.21,49.9,50.0,24621.0,50.03,50.21,49.9,50.0,24621.0
2018-06-28 15:00:00,50.02,50.02,49.84,49.9,37669.0,50.02,50.02,49.84,49.9,37669.0
2018-06-28 15:30:00,49.9,49.96,49.78,49.94,129961.0,49.9,49.96,49.78,49.94,129961.0
2018-06-29 09:30:00,49.98,50.11,49.66,50.11,19218.0,49.98,50.11,49.66,50.11,19218.0
2018-06-29 10:00:00,50.1,50.38,49.99,50.22,62202.0,50.1,50.38,49.99,50.22,62202.0
2018-06-29 10:30:00,50.19,50.52,50.15,50.44,36263.0,50.19,50.52,50.15,50.44,36263.0
2018-06-29 11:00:00,50.43,50.55,50.27,50.45,18268.0,50.43,50.55,50.27,50.45,18268.0
2018-06-29 11:30:00,50.45,50.5,50.34,50.44,19638.0,50.45,50.5,50.34,50.44,19638.0
2018-06-29 12:00:00,50.45,50.5,50.38,50.42,23470.0,50.45,50.5,50.38,50.42,23470.0
2018-06-29 12:30:00,50.41,50.5,50.33,50.5,21766.0,50.41,50.5,50.33,50.5,21766.0
2018-06-29 13:00:00,50.48,50.51,50.43,50.48,24122.0,50.48,50.51,50.43,50.48,24122.0
2018-06-29 13:30:00,50.46,50.69,50.46,50.57,18840.0,50.46,50.69,50.46,50.57,18840.0
2018-06-29 14:00:00,50.55,50.69,50.5,50.68,12111.0,50.55,50.69,50.5,50.68,12111.0
2018-06-29 14:30:00,50.65,50.68,50.57,50.68,18525.0,50.65,50.68,50.57,50.68,18525.0
2018-06-29 15:00:00,50.67,50.74,50.37,50.41,36904.0,50.67,50.74,50.37,50.41,36904.0
2018-06-29 15:30:00,50.44,50.57,50.41,50.46,86229.0,50.44,50.57,50.41,50.46,86229.0
2018-07-02 09:30:00,49.9,49.93,49.25,49.43,34105.0,49.9,49.93,49.25,49.43,34105.0
2018-07-02 10:00:00,49.46,50.24,49.46,50.15,40578.0,49.46,50.24,49.46,50.15,40578.0
2018-07-02 10:30:00,50.16,50.36,50.12,50.33,16402.0,50.16,50.36,50.12,50.33,16402.0
2018-07-02 11:00:00,50.35,50.37,49.96,50.0,33601.0,50.35,50.37,49.96,50.0,33601.0
2018-07-02 11:30:00,49.98,50.23,49.96,50.22,29843.0,49.98,50.23,49.96,50.22,29843.0
2018-07-02 12:00:00,50.19,50.23,50.11,50.23,10780.0,50.19,50.23,50.11,50.23,10780.0
2018-07-02 12:30:00,50.22,50.29,50.18,50.29,13342.0,50.22,50.29,50.18,50.29,13342.0
2018-07-02 13:00:00,50.29,50.39,50.26,50.3,18273.0,50.29,50.39,50.26,50.3,18273.0
2018-07-02 13:30:00,50.31,50.31,50.02,50.02,24250.0,50.31,50.31,50.02,50.02,24250.0
2018-07-02 14:00:00,50.04,50.49,50.01,50.45,27275.0,50.04,50.49,50.01,50.45,27275.0
2018-07-02 14:30:00,50.48,50.56,50.27,50.34,21582.0,50.48,50.56,50.27,50.34,21582.0
2018-07-02 15:00:00,50.35,50.53,50.25,50.51,26143.0,50.35,50.53,50.25,50.51,26143.0
2018-07-02 15:30:00,50.52,50.73,50.41,50.7,93247.0,50.52,50.73,50.41,50.7,93247.0
2018-07-03 09:30:00,50.95,51.01,50.78,51.01,9831.0,50.95,51.01,50.78,51.01,9831.0
2018-07-03 10:00:00,51.16,51.16,50.87,50.87,4816.0,51.16,51.16,50.87,50.87,4816.0
2018-07-03 10:30:00,50.88,51.15,50.88,51.11,9370.0,50.88,51.15,50.88,51.11,9370.0
2018-07-03 11:00:00,51.1,51.13,51.0,51.09,10614.0,51.1,51.13,51.0,51.09,10614.0
2018-07-03 11:30:00,51.08,51.08,50.77,50.83,10785.0,51.08,51.08,50.77,50.83,10785.0
2018-07-03 12:00:00,50.86,50.86,50.62,50.65,11051.0,50.86,50.86,50.62,50.65,11051.0
2018-07-03 12:30:00,50.66,50.82,50.65,50.79,25601.0,50.66,50.82,50.65,50.79,25601.0
2018-07-05 09:30:00,51.08,51.17,50.49,50.57,10964.0,51.08,51.17,50.49,50.57,10964.0
2018-07-05 10:00:00,50.54,50.55,50.26,50.3,13106.0,50.54,50.55,50.26,50.3,13106.0
2018-07-05 10:30:00,50.33,50.87,50.32,50.84,21310.0,50.33,50.87,50.32,50.84,21310.0
2018-07-05 11:00:00,50.9,51.05,50.84,51.02,12699.0,50.9,51.05,50.84,51.02,12699.0
2018-07-05 11:30:00,51.03,51.16,50.86,50.93,16657.0,51.03,51.16,50.86,50.93,16657.0
2018-07-05 12:00:00,50.91,51.11,50.9,50.96,14986.0,50.91,51.11,50.9,50.96,14986.0
2018-07-05 12:30:00,51.02,51.05,50.87,50.94,31017.0,51.02,51.05,50.87,50.94,31017.0
2018-07-05 13:00:00,50.94,51.16,50.93,51.15,8686.0,50.94,51.16,50.93,51.15,8686.0
2018-07-05 13:30:00,51.14,51.23,51.12,51.15,31058.0,51.14,51.23,51.12,51.15,31058.0
2018-07-05 14:00:00,51.15,51.24,51.06,51.21,11008.0,51.15,51.24,51.06,51.21,11008.0
2018-07-05 14:30:00,51.21,51.27,51.16,51.19,14576.0,51.21,51.27,51.16,51.19,14576.0
2018-07-05 15:00:00,51.2,51.27,51.18,51.25,18870.0,51.2,51.27,51.18,51.25,18870.0
2018-07-05 15:30:00,51.22,51.44,51.17,51.41,51680.0,51.22,51.44,51.17,51.41,51680.0
2018-07-06 09:30:00,51.43,52.14,51.18,52.0,14048.0,51.43,52.14,51.18,52.0,14048.0
2018-07-06 10:00:00,52.05,52.14,51.91,52.08,12038.0,52.05,52.14,51.91,52.08,12038.0
2018-07-06 10:30:00,52.09,52.24,52.03,52.06,17275.0,52.09,52.24,52.03,52.06,17275.0
2018-07-06 11:00:00,52.07,52.11,51.82,51.88,26050.0,52.07,52.11,51.82,51.88,26050.0
2018-07-06 11:30:00,51.86,51.97,51.77,51.83,13776.0,51.86,51.97,51.77,51.83,13776.0
2018-07-06 12:00:00,51.86,51.9,51.79,51.89,4310.0,51.86,51.9,51.79,51.89,4310.0
2018-07-06 12:30:00,51.88,51.91,51.77,51.79,5870.0,51.88,51.91,51.77,51.79,5870.0
2018-07-06 13:00:00,51.85,51.88,51.79,51.83,3605.0,51.85,51.88,51.79,51.83,3605.0
2018-07-06 13:30:00,51.79,51.82,51.73,51.79,3100.0,51.79,51.82,51.73,51.79,3100.0
2018-07-06 14:00:00,51.75,51.75,51.62,51.63,8579.0,51.75,51.75,51.62,51.63,8579.0
2018-07-06 14:30:00,51.63,51.63,51.51,51.59,6899.0,51.63,51.63,51.51,51.59,6899.0
2018-07-06 15:00:00,51.6,51.6,51.46,51.5,10214.0,51.6,51.6,51.46,51.5,10214.0
2018-07-06 15:30:00,51.53,51.53,51.41,51.47,46868.0,51.53,51.53,51.41,51.47,46868.0
2018-07-09 09:30:00,51.57,51.88,51.51,51.77,9351.0,51.57,51.88,51.51,51.77,9351.0
2018-07-09 10:00:00,51.77,51.77,51.5,51.58,10804.0,51.77,51.77,51.5,51.58,10804.0
2018-07-09 10:30:00,51.53,51.65,51.43,51.65,20476.0,51.53,51.65,51.43,51.65,20476.0
2018-07-09 11:00:00,51.68,52.05,51.66,52.0,15914.0,51.68,52.05,51.66,52.0,15914.0
2018-07-09 11:30:00,51.95,52.11,51.84,52.02,11404.0,51.95,52.11,51.84,52.02,11404.0
2018-07-09 12:00:00,52.07,52.1,51.98,51.98,9201.0,52.07,52.1,51.98,51.98,9201.0
2018-07-09 12:30:00,52.02,52.16,51.99,52.07,10806.0,52.02,52.16,51.99,52.07,10806.0
2018-07-09 13:00:00,52.04,52.06,51.88,51.95,7047.0,52.04,52.06,51.88,51.95,7047.0
2018-07-09 13:30:00,51.96,52.06,51.96,52.02,9079.0,51.96,52.06,51.96,52.02,9079.0
2018-07-09 14:00:00,52.01,52.09,51.9,52.09,7097.0,52.01,52.09,51.9,52.09,7097.0
2018-07-09 14:30:00,52.05,52.06,51.9,51.92,31333.0,52.05,52.06,51.9,51.92,31333.0
2018-07-09 15:00:00,51.9,51.93,51.81,51.86,27708.0,51.9,51.93,51.81,51.86,27708.0
2018-07-09 15:30:00,51.86,51.91,51.82,51.87,52552.0,51.86,51.91,51.82,51.87,52552.0
2018-07-10 09:30:00,51.99,52.0,51.81,51.95,9451.0,51.99,52.0,51.81,51.95,9451.0
2018-07-10 10:00:00,52.0,52.25,51.95,52.2,10883.0,52.0,52.25,51.95,52.2,10883.0
2018-07-10 10:30:00,52.21,52.23,51.98,52.13,26426.0,52.21,52.23,51.98,52.13,26426.0
2018-07-10 11:00:00,52.19,52.26,51.92,51.95,28705.0,52.19,52.26,51.92,51.95,28705.0
2018-07-10 11:30:00,51.96,52.03,51.86,51.97,8767.0,51.96,52.03,51.86,51.97,8767.0
2018-07-10 12:00:00,51.97,51.97,51.72,51.74,5253.0,51.97,51.97,51.72,51.74,5253.0
2018-07-10 12:30:00,51.78,51.84,51.62,51.63,11092.0,51.78,51.84,51.62,51.63,11092.0
2018-07-10 13:00:00,51.6,51.6,51.35,51.36,25960.0,51.6,51.6,51.35,51.36,25960.0
2018-07-10 13:30:00,51.36,51.46,51.18,51.29,13977.0,51.36,51.46,51.18,51.29,13977.0
2018-07-10 14:00:00,51.29,51.29,51.14,51.26,16334.0,51.29,51.29,51.14,51.26,16334.0
2018-07-10 14:30:00,51.26,51.36,51.19,51.3,27168.0,51.26,51.36,51.19,51.3,27168.0
2018-07-10 15:00:00,51.31,51.42,51.28,51.35,25497.0,51.31,51.42,51.28,51.35,25497.0
2018-07-10 15:30:00,51.34,51.35,51.21,51.3,90645.0,51.34,51.35,51.21,51.3,90645.0
2018-07-11 09:30:00,51.01,51.5,50.78,51.5,14634.0,51.01,51.5,50.78,51.5,14634.0
2018-07-11 10:00:00,51.51,51.51,51.22,51.42,12902.0,51.51,51.51,51.22,51.42,12902.0
2018-07-11 10:30:00,51.41,51.41,51.19,51.36,9054.0,51.41,51.41,51.19,51.36,9054.0
2018-07-11 11:00:00,51.36,51.42,51.2,51.33,5845.0,51.36,51.42,51.2,51.33,5845.0
2018-07-11 11:30:00,51.29,51.33,51.2,51.26,7195.0,51.29,51.33,51.2,51.26,7195.0
2018-07-11 12:00:00,51.26,51.4,51.25,51.36,9447.0,51.26,51.4,51.25,51.36,9447.0
2018-07-11 12:30:00,51.4,51.54,51.38,51.38,18855.0,51.4,51.54,51.38,51.38,18855.0
2018-07-11 13:00:00,51.39,51.43,51.29,51.36,5767.0,51.39,51.43,51.29,51.36,5767.0
2018-07-11 13:30:00,51.38,51.41,51.3,51.35,7217.0,51.38,51.41,51.3,51.35,7217.0
2018-07-11 14:00:00,51.33,51.4,51.22,51.34,8936.0,51.33,51.4,51.22,51.34,8936.0
2018-07-11 14:30:00,51.34,51.55,51.34,51.55,16702.0,51.34,51.55,51.34,51.55,16702.0
2018-07-11 15:00:00,51.58,51.64,51.45,51.51,11807.0,51.58,51.64,51.45,51.51,11807.0
2018-07-11 15:30:00,51.5,51.63,51.35,51.4,65132.0,51.5,51.63,51.35,51.4,65132.0
2018-07-12 09:30:00,51.99,51.99,51.38,51.65,13342.0,51.99,51.99,51.38,51.65,13342.0
2018-07-12 10:00:00,51.62,51.81,51.57,51.78,16324.0,51.62,51.81,51.57,51.78,16324.0
2018-07-12 10:30:00,51.84,51.84,51.57,51.65,11351.0,51.84,51.84,51.57,51.65,11351.0
2018-07-12 11:00:00,51.69,52.05,51.63,51.99,26903.0,51.69,52.05,51.63,51.99,26903.0
2018-07-12 11:30:00,52.0,52.0,51.82,51.83,28778.0,52.0,52.0,51.82,51.83,28778.0
2018-07-12 12:00:00,51.86,52.07,51.78,52.0,48779.0,51.86,52.07,51.78,52.0,48779.0
2018-07-12 12:30:00,52.03,52.06,51.88,52.05,35140.0,52.03,52.06,51.88,52.05,35140.0
2018-07-12 13:00:00,52.04,52.32,51.95,52.2,26158.0,52.04,52.32,51.95,52.2,26158.0
2018-07-12 13:30:00,52.22,52.26,52.04,52.05,6616.0,52.22,52.26,52.04,52.05,6616.0
2018-07-12 14:00:00,52.06,52.15,51.86,52.11,20453.0,52.06,52.15,51.86,52.11,20453.0
2018-07-12 14:30:00,52.13,52.26,52.09,52.14,13516.0,52.13,52.26,52.09,52.14,13516.0
2018-07-12 15:00:00,52.14,52.19,52.06,52.08,26006.0,52.14,52.19,52.06,52.08,26006.0
2018-07-12 15:30:00,52.07,52.12,51.99,52.05,74102.0,52.07,52.12,51.99,52.05,74102.0
2018-07-13 09:30:00,52.01,52.3,51.78,51.93,18214.0,52.01,52.3,51.78,51.93,18214.0
2018-07-13 10:00:00,52.09,52.09,51.86,51.97,13313.0,52.09,52.09,51.86,51.97,13313.0
2018-07-13 10:30:00,52.01,52.17,51.91,51.98,10773.0,52.01,52.17,51.91,51.98,10773.0
2018-07-13 11:00:00,51.94,52.08,51.85,52.08,14181.0,51.94,52.08,51.85,52.08,14181.0
2018-07-13 11:30:00,52.04,52.04,51.83,51.86,5036.0,52.04,52.04,51.83,51.86,5036.0
2018-07-13 12:00:00,51.87,51.92,51.78,51.88,9243.0,51.87,51.92,51.78,51.88,9243.0
2018-07-13 12:30:00,51.89,51.97,51.87,51.95,6104.0,51.89,51.97,51.87,51.95,6104.0
2018-07-13 13:00:00,51.97,52.06,51.9,52.0,19829.0,51.97,52.06,51.9,52.0,19829.0
2018-07-13 13:30:00,51.98,51.98,51.86,51.89,10910.0,51.98,51.98,51.86,51.89,10910.0
2018-07-13 14:00:00,51.9,51.96,51.86,51.96,10635.0,51.9,51.96,51.86,51.96,10635.0
2018-07-13 14:30:00,51.97,52.1,51.94,52.06,7637.0,51.97,52.1,51.94,52.06,7637.0
2018-07-13 15:00:00,52.06,52.07,51.99,52.01,25028.0,52.06,52.07,51.99,52.01,25028.0
2018-07-13 15:30:00,52.02,52.1,52.02,52.03,43742.0,52.02,52.1,52.02,52.03,43742.0
2018-07-16 09:30:00,52.02,52.08,51.68,51.68,14276.0,52.02,52.08,51.68,51.68,14276.0
2018-07-16 10:00:00,51.68,52.02,51.62,52.02,22784.0,51.68,52.02,51.62,52.02,22784.0
2018-07-16 10:30:00,52.0,52.07,51.8,51.8,4950.0,52.0,52.07,51.8,51.8,4950.0
2018-07-16 11:00:00,51.77,51.94,51.73,51.91,12177.0,51.77,51.94,51.73,51.91,12177.0
2018-07-16 11:30:00,51.86,51.99,51.83,51.93,15522.0,51.86,51.99,51.83,51.93,15522.0
2018-07-16 12:00:00,51.96,52.07,51.8,52.04,12268.0,51.96,52.07,51.8,52.04,12268.0
2018-07-16 12:30:00,52.02,52.05,51.98,52.02,12042.0,52.02,52.05,51.98,52.02,12042.0
2018-07-16 13:00:00,52.03,52.03,51.93,51.97,9034.0,52.03,52.03,51.93,51.97,9034.0
2018-07-16 13:30:00,51.97,52.16,51.95,51.98,9596.0,51.97,52.16,51.95,51.98,9596.0
2018-07-16 14:00:00,51.98,52.08,51.91,52.04,9836.0,51.98,52.08,51.91,52.04,9836.0
2018-07-16 14:30:00,52.02,52.07,51.97,52.0,22340.0,52.02,52.07,51.97,52.0,22340.0
2018-07-16 15:00:00,51.99,52.08,51.94,52.06,15605.0,51.99,52.08,51.94,52.06,15605.0
2018-07-16 15:30:00,52.05,52.23,52.05,52.19,69468.0,52.05,52.23,52.05,52.19,69468.0
2018-07-17 09:30:00,52.19,52.66,52.18,52.49,12987.0,52.19,52.66,52.18,52.49,12987.0
2018-07-17 10:00:00,52.51,52.83,52.44,52.83,10032.0,52.51,52.83,52.44,52.83,10032.0
2018-07-17 10:30:00,52.82,52.84,52.59,52.76,10927.0,52.82,52.84,52.59,52.76,10927.0
2018-07-17 11:00:00,52.71,52.71,52.5,52.6,23191.0,52.71,52.71,52.5,52.6,23191.0
2018-07-17 11:30:00,52.6,52.8,52.51,52.76,11188.0,52.6,52.8,52.51,52.76,11188.0
2018-07-17 12:00:00,52.77,52.86,52.71,52.83,7592.0,52.77,52.86,52.71,52.83,7592.0
2018-07-17 12:30:00,52.85,52.95,52.84,52.94,6679.0,52.85,52.95,52.84,52.94,6679.0
2018-07-17 13:00:00,52.94,52.95,52.8,52.82,21561.0,52.94,52.95,52.8,52.82,21561.0
2018-07-17 13:30:00,52.84,52.87,52.66,52.67,11550.0,52.84,52.87,52.66,52.67,11550.0
2018-07-17 14:00:00,52.67,52.74,52.66,52.74,10593.0,52.67,52.74,52.66,52.74,10593.0
2018-07-17 14:30:00,52.72,52.74,52.65,52.66,9777.0,52.72,52.74,52.65,52.66,9777.0
2018-07-17 15:00:00,52.68,52.95,52.66,52.93,12206.0,52.68,52.95,52.66,52.93,12206.0
2018-07-17 15:30:00,52.95,52.95,52.84,52.87,52238.0,52.95,52.95,52.84,52.87,52238.0
2018-07-18 09:30:00,52.86,53.0,52.29,52.76,47753.0,52.86,53.0,52.29,52.76,47753.0
2018-07-18 10:00:00,52.76,52.76,52.46,52.58,17491.0,52.76,52.76,52.46,52.58,17491.0
2018-07-18 10:30:00,52.5,52.6,52.36,52.42,17370.0,52.5,52.6,52.36,52.42,17370.0
2018-07-18 11:00:00,52.38,52.7,52.38,52.62,8251.0,52.38,52.7,52.38,52.62,8251.0
2018-07-18 11:30:00,52.61,52.71,52.43,52.54,13506.0,52.61,52.71,52.43,52.54,13506.0
2018-07-18 12:00:00,52.54,52.61,52.41,52.59,17348.0,52.54,52.61,52.41,52.59,17348.0
2018-07-18 12:30:00,52.56,52.68,52.48,52.64,15216.0,52.56,52.68,52.48,52.64,15216.0
2018-07-18 13:00:00,52.66,52.76,52.61,52.64,11706.0,52.66,52.76,52.61,52.64,11706.0
2018-07-18 13:30:00,52.67,52.67,52.38,52.42,36494.0,52.67,52.67,52.38,52.42,36494.0
2018-07-18 14:00:00,52.41,52.45,52.33,52.38,17097.0,52.41,52.45,52.33,52.38,17097.0
2018-07-18 14:30:00,52.4,52.52,52.3,52.46,33200.0,52.4,52.52,52.3,52.46,33200.0
2018-07-18 15:00:00,52.46,52.52,52.41,52.5,20966.0,52.46,52.52,52.41,52.5,20966.0
2018-07-18 15:30:00,52.52,52.54,52.42,52.51,50273.0,52.52,52.54,52.42,52.51,50273.0
2018-07-19 09:30:00,52.54,52.69,52.11,52.41,13230.0,52.54,52.69,52.11,52.41,13230.0
2018-07-19 10:00:00,52.46,52.56,52.31,52.38,15172.0,52.46,52.56,52.31,52.38,15172.0
2018-07-19 10:30:00,52.38,52.4,52.29,52.34,37706.0,52.38,52.4,52.29,52.34,37706.0
2018-07-19 11:00:00,52.34,52.65,52.33,52.58,17175.0,52.34,52.65,52.33,52.58,17175.0
2018-07-19 11:30:00,52.59,52.67,52.5,52.53,11771.0,52.59,52.67,52.5,52.53,11771.0
2018-07-19 12:00:00,52.53,52.54,52.44,52.47,11209.0,52.53,52.54,52.44,52.47,11209.0
2018-07-19 12:30:00,52.48,52.51,52.43,52.51,10165.0,52.48,52.51,52.43,52.51,10165.0
2018-07-19 13:00:00,52.51,52.52,52.45,52.48,15894.0,52.51,52.52,52.45,52.48,15894.0
2018-07-19 13:30:00,52.46,52.6,52.46,52.56,12360.0,52.46,52.6,52.46,52.56,12360.0
2018-07-19 14:00:00,52.58,52.64,52.55,52.59,17207.0,52.58,52.64,52.55,52.59,17207.0
2018-07-19 14:30:00,52.6,52.62,52.52,52.59,10782.0,52.6,52.62,52.52,52.59,10782.0
2018-07-19 15:00:00,52.59,52.64,52.5,52.54,27056.0,52.59,52.64,52.5,52.54,27056.0
2018-07-19 15:30:00,52.53,52.69,52.44,52.61,81487.0,52.53,52.69,52.44,52.61,81487.0
2018-07-20 09:30:00,52.79,52.95,52.56,52.74,22314.0,52.79,52.95,52.56,52.74,22314.0
2018-07-20 10:00:00,52.88,52.91,52.65,52.69,7036.0,52.88,52.91,52.65,52.69,7036.0
2018-07-20 10:30:00,52.73,52.9,52.72,52.75,17034.0,52.73,52.9,52.72,52.75,17034.0
2018-07-20 11:00:00,52.76,52.76,52.58,52.73,11496.0,52.76,52.76,52.58,52.73,11496.0
2018-07-20 11:30:00,52.78,52.84,52.7,52.71,12836.0,52.78,52.84,52.7,52.71,12836.0
2018-07-20 12:00:00,52.74,52.93,52.74,52.91,10044.0,52.74,52.93,52.74,52.91,10044.0
2018-07-20 12:30:00,52.91,53.02,52.88,52.9,4714.0,52.91,53.02,52.88,52.9,4714.0
2018-07-20 13:00:00,52.87,52.89,52.7,52.7,9866.0,52.87,52.89,52.7,52.7,9866.0
2018-07-20 13:30:00,52.67,52.83,52.67,52.79,7127.0,52.67,52.83,52.67,52.79,7127.0
2018-07-20 14:00:00,52.8,52.85,52.73,52.85,10353.0,52.8,52.85,52.73,52.85,10353.0
2018-07-20 14:30:00,52.81,52.85,52.71,52.74,14431.0,52.81,52.85,52.71,52.74,14431.0
2018-07-20 15:00:00,52.75,52.75,52.69,52.73,7320.0,52.75,52.75,52.69,52.73,7320.0
2018-07-20 15:30:00,52.72,52.81,52.6,52.64,52121.0,52.72,52.81,52.6,52.64,52121.0
2018-07-23 09:30:00,52.47,52.68,52.41,52.68,10733.0,52.47,52.68,52.41,52.68,10733.0
2018-07-23 10:00:00,52.68,52.9,52.68,52.84,13407.0,52.68,52.9,52.68,52.84,13407.0
2018-07-23 10:30:00,52.82,52.93,52.71,52.71,11325.0,52.82,52.93,52.71,52.71,11325.0
2018-07-23 11:00:00,52.78,52.87,52.7,52.82,9063.0,52.78,52.87,52.7,52.82,9063.0
2018-07-23 11:30:00,52.79,52.89,52.77,52.83,7485.0,52.79,52.89,52.77,52.83,7485.0
2018-07-23 12:00:00,52.82,52.91,52.82,52.9,10209.0,52.82,52.91,52.82,52.9,10209.0
2018-07-23 12:30:00,52.9,53.19,52.88,53.01,10289.0,52.9,53.19,52.88,53.01,10289.0
2018-07-23 13:00:00,53.01,53.04,52.92,53.02,4790.0,53.01,53.04,52.92,53.02,4790.0
2018-07-23 13:30:00,53.02,53.1,53.01,53.08,5912.0,53.02,53.1,53.01,53.08,5912.0
2018-07-23 14:00:00,53.09,53.16,53.01,53.01,6340.0,53.09,53.16,53.01,53.01,6340.0
2018-07-23 14:30:00,53.01,53.25,52.98,53.21,10099.0,53.01,53.25,52.98,53.21,10099.0
2018-07-23 15:00:00,53.15,53.16,53.05,53.14,18808.0,53.15,53.16,53.05,53.14,18808.0
2018-07-23 15:30:00,53.16,53.32,53.08,53.28,41944.0,53.16,53.32,53.08,53.28,41944.0
2018-07-24 09:30:00,53.51,53.65,53.15,53.29,13829.0,53.51,53.65,53.15,53.29,13829.0
2018-07-24 10:00:00,53.32,53.33,53.1,53.3,16929.0,53.32,53.33,53.1,53.3,16929.0
2018-07-24 10:30:00,53.24,53.37,53.22,53.23,12733.0,53.24,53.37,53.22,53.23,12733.0
2018-07-24 11:00:00,53.2,53.27,53.04,53.15,18062.0,53.2,53.27,53.04,53.15,18062.0
2018-07-24 11:30:00,53.16,53.2,52.78,52.9,13948.0,53.16,53.2,52.78,52.9,13948.0
2018-07-24 12:00:00,52.9,52.94,52.68,52.93,20443.0,52.9,52.94,52.68,52.93,20443.0
2018-07-24 12:30:00,52.89,53.02,52.67,52.68,47294.0,52.89,53.02,52.67,52.68,47294.0
2018-07-24 13:00:00,52.67,52.88,52.67,52.68,47944.0,52.67,52.88,52.67,52.68,47944.0
2018-07-24 13:30:00,52.7,52.72,52.46,52.46,22576.0,52.7,52.72,52.46,52.46,22576.0
2018-07-24 14:00:00,52.47,52.47,52.25,52.31,14383.0,52.47,52.47,52.25,52.31,14383.0
2018-07-24 14:30:00,52.31,52.44,52.28,52.44,12556.0,52.31,52.44,52.28,52.44,12556.0
2018-07-24 15:00:00,52.41,52.49,52.35,52.41,16000.0,52.41,52.49,52.35,52.41,16000.0
2018-07-24 15:30:00,52.4,52.45,52.27,52.39,46727.0,52.4,52.45,52.27,52.39,46727.0
2018-07-25 09:30:00,52.33,52.73,52.19,52.67,15229.0,52.33,52.73,52.19,52.67,15229.0
2018-07-25 10:00:00,52.69,52.71,52.37,52.48,11927.0,52.69,52.71,52.37,52.48,11927.0
2018-07-25 10:30:00,52.48,52.53,52.32,52.41,8153.0,52.48,52.53,52.32,52.41,8153.0
2018-07-25 11:00:00,52.43,52.57,52.4,52.49,8828.0,52.43,52.57,52.4,52.49,8828.0
2018-07-25 11:30:00,52.49,52.7,52.32,52.61,11549.0,52.49,52.7,52.32,52.61,11549.0
2018-07-25 12:00:00,52.57,52.71,52.54,52.67,6341.0,52.57,52.71,52.54,52.67,6341.0
2018-07-25 12:30:00,52.67,52.87,52.67,52.82,4416.0,52.67,52.87,52.67,52.82,4416.0
2018-07-25 13:00:00,52.88,52.88,52.74,52.8,4392.0,52.88,52.88,52.74,52.8,4392.0
2018-07-25 13:30:00,52.75,52.85,52.7,52.75,6825.0,52.75,52.85,52.7,52.75,6825.0
2018-07-25 14:00:00,52.78,52.89,52.78,52.85,3044.0,52.78,52.89,52.78,52.85,3044.0
2018-07-25 14:30:00,52.89,53.12,52.89,53.05,11322.0,52.89,53.12,52.89,53.05,11322.0
2018-07-25 15:00:00,53.02,53.06,53.01,53.01,10722.0,53.02,53.06,53.01,53.01,10722.0
2018-07-25 15:30:00,53.02,53.2,52.96,53.13,35138.0,53.02,53.2,52.96,53.13,35138.0
2018-07-26 09:30:00,53.36,53.43,52.76,52.78,10806.0,53.36,53.43,52.76,52.78,10806.0
2018-07-26 10:00:00,52.81,53.27,52.81,53.2,13075.0,52.81,53.27,52.81,53.2,13075.0
2018-07-26 10:30:00,53.14,53.25,53.06,53.13,11755.0,53.14,53.25,53.06,53.13,11755.0
2018-07-26 11:00:00,53.14,53.18,52.99,53.02,21408.0,53.14,53.18,52.99,53.02,21408.0
2018-07-26 11:30:00,52.98,52.98,52.73,52.78,8363.0,52.98,52.98,52.73,52.78,8363.0
2018-07-26 12:00:00,52.76,52.83,52.51,52.52,12480.0,52.76,52.83,52.51,52.52,12480.0
2018-07-26 12:30:00,52.54,52.69,52.49,52.65,7072.0,52.54,52.69,52.49,52.65,7072.0
2018-07-26 13:00:00,52.65,52.9,52.62,52.83,8766.0,52.65,52.9,52.62,52.83,8766.0
2018-07-26 13:30:00,52.82,52.85,52.75,52.76,7823.0,52.82,52.85,52.75,52.76,7823.0
2018-07-26 14:00:00,52.76,52.85,52.76,52.84,6365.0,52.76,52.85,52.76,52.84,6365.0
2018-07-26 14:30:00,52.81,52.81,52.69,52.7,7222.0,52.81,52.81,52.69,52.7,7222.0
2018-07-26 15:00:00,52.75,53.04,52.72,52.99,10951.0,52.75,53.04,52.72,52.99,10951.0
2018-07-26 15:30:00,52.97,52.97,52.8,52.91,37086.0,52.97,52.97,52.8,52.91,37086.0
2018-07-27 09:30:00,52.73,52.84,51.88,51.94,25340.0,52.73,52.84,51.88,51.94,25340.0
2018-07-27 10:00:00,51.93,52.06,51.49,51.5,73583.0,51.93,52.06,51.49,51.5,73583.0
2018-07-27 10:30:00,51.5,51.52,50.94,50.99,25910.0,51.5,51.52,50.94,50.99,25910.0
2018-07-27 11:00:00,51.0,51.11,50.81,51.0,68891.0,51.0,51.11,50.81,51.0,68891.0
2018-07-27 11:30:00,50.94,51.33,50.94,51.29,41247.0,50.94,51.33,50.94,51.29,41247.0
2018-07-27 12:00:00,51.26,51.29,50.96,50.99,12464.0,51.26,51.29,50.96,50.99,12464.0
2018-07-27 12:30:00,50.96,50.96,50.65,50.68,10987.0,50.96,50.96,50.65,50.68,10987.0
2018-07-27 13:00:00,50.63,50.8,50.54,50.8,11529.0,50.63,50.8,50.54,50.8,11529.0
2018-07-27 13:30:00,50.78,51.25,50.74,51.2,20550.0,50.78,51.25,50.74,51.2,20550.0
2018-07-27 14:00:00,51.2,51.33,51.1,51.28,18733.0,51.2,51.33,51.1,51.28,18733.0
2018-07-27 14:30:00,51.29,51.31,51.12,51.22,11714.0,51.29,51.31,51.12,51.22,11714.0
2018-07-27 15:00:00,51.2,51.3,51.17,51.22,12164.0,51.2,51.3,51.17,51.22,12164.0
2018-07-27 15:30:00,51.21,51.25,51.13,51.14,52952.0,51.21,51.25,51.13,51.14,52952.0
2018-07-30 09:30:00,51.18,51.68,50.5,50.55,17657.0,51.18,51.68,50.5,50.55,17657.0
2018-07-30 10:00:00,50.54,51.15,50.37,51.13,27487.0,50.54,51.15,50.37,51.13,27487.0
2018-07-30 10:30:00,51.12,51.17,50.81,50.91,41155.0,51.12,51.17,50.81,50.91,41155.0
2018-07-30 11:00:00,50.88,50.91,50.48,50.58,36364.0,50.88,50.91,50.48,50.58,36364.0
2018-07-30 11:30:00,50.58,50.76,50.47,50.69,36783.0,50.58,50.76,50.47,50.69,36783.0
2018-07-30 12:00:00,50.69,50.69,50.45,50.46,37878.0,50.69,50.69,50.45,50.46,37878.0
2018-07-30 12:30:00,50.44,50.46,50.17,50.37,14697.0,50.44,50.46,50.17,50.37,14697.0
2018-07-30 13:00:00,50.35,50.54,50.26,50.5,15040.0,50.35,50.54,50.26,50.5,15040.0
2018-07-30 13:30:00,50.47,50.71,50.45,50.66,18211.0,50.47,50.71,50.45,50.66,18211.0
2018-07-30 14:00:00,50.69,50.79,50.65,50.65,11289.0,50.69,50.79,50.65,50.65,11289.0
2018-07-30 14:30:00,50.67,50.69,50.36,50.42,106995.0,50.67,50.69,50.36,50.42,106995.0
2018-07-30 15:00:00,50.46,50.58,50.26,50.26,61685.0,50.46,50.58,50.26,50.26,61685.0
2018-07-30 15:30:00,50.27,50.35,50.13,50.23,102459.0,50.27,50.35,50.13,50.23,102459.0
2018-07-31 09:30:00,50.59,51.16,50.53,50.98,47399.0,50.59,51.16,50.53,50.98,47399.0
2018-07-31 10:00:00,51.02,51.12,50.82,51.01,21342.0,51.02,51.12,50.82,51.01,21342.0
2018-07-31 10:30:00,51.0,51.62,50.96,51.59,47728.0,51.0,51.62,50.96,51.59,47728.0
2018-07-31 11:00:00,51.61,51.65,51.48,51.61,26688.0,51.61,51.65,51.48,51.61,26688.0
2018-07-31 11:30:00,51.65,52.32,51.65,52.23,24556.0,51.65,52.32,51.65,52.23,24556.0
2018-07-31 12:00:00,52.23,52.53,52.22,52.51,47889.0,52.23,52.53,52.22,52.51,47889.0
2018-07-31 12:30:00,52.49,52.76,52.48,52.69,49416.0,52.49,52.76,52.48,52.69,49416.0
2018-07-31 13:00:00,52.69,52.73,52.32,52.36,35724.0,52.69,52.73,52.32,52.36,35724.0
2018-07-31 13:30:00,52.35,52.37,52.15,52.2,18937.0,52.35,52.37,52.15,52.2,18937.0
2018-07-31 14:00:00,52.23,52.25,51.95,52.01,102578.0,52.23,52.25,51.95,52.01,102578.0
2018-07-31 14:30:00,52.05,52.09,51.93,51.96,52612.0,52.05,52.09,51.93,51.96,52612.0
2018-07-31 15:00:00,51.93,51.97,51.73,51.73,63524.0,51.93,51.97,51.73,51.73,63524.0
2018-07-31 15:30:00,51.73,51.79,51.4,51.48,174870.0,51.73,51.79,51.4,51.48,174870.0
2018-08-01 09:30:00,51.3,52.2,51.1,52.0,19369.0,51.3,52.2,51.1,52.0,19369.0
2018-08-01 10:00:00,51.98,52.22,51.78,52.15,32477.0,51.98,52.22,51.78,52.15,32477.0
2018-08-01 10:30:00,52.14,52.14,51.86,52.08,117365.0,52.14,52.14,51.86,52.08,117365.0
2018-08-01 11:00:00,52.06,52.26,52.01,52.17,62689.0,52.06,52.26,52.01,52.17,62689.0
2018-08-01 11:30:00,52.11,52.31,51.98,52.23,43202.0,52.11,52.31,51.98,52.23,43202.0
2018-08-01 12:00:00,52.24,52.52,52.23,52.41,45293.0,52.24,52.52,52.23,52.41,45293.0
2018-08-01 12:30:00,52.41,52.41,52.15,52.2,29104.0,52.41,52.41,52.15,52.2,29104.0
2018-08-01 13:00:00,52.21,52.45,52.2,52.36,29670.0,52.21,52.45,52.2,52.36,29670.0
2018-08-01 13:30:00,52.33,52.53,52.27,52.45,22853.0,52.33,52.53,52.27,52.45,22853.0
2018-08-01 14:00:00,52.49,52.57,52.29,52.55,72298.0,52.49,52.57,52.29,52.55,72298.0
2018-08-01 14:30:00,52.58,53.06,52.55,52.83,49601.0,52.58,53.06,52.55,52.83,49601.0
2018-08-01 15:00:00,52.84,52.85,52.66,52.8,47705.0,52.84,52.85,52.66,52.8,47705.0
2018-08-01 15:30:00,52.79,53.15,52.76,52.85,210640.0,52.79,53.15,52.76,52.85,210640.0
2018-08-02 09:30:00,53.99,55.6,53.53,53.7,219204.0,53.99,55.6,53.53,53.7,219204.0
2018-08-02 10:00:00,53.5,53.91,52.76,53.87,110719.0,53.5,53.91,52.76,53.87,110719.0
2018-08-02 10:30:00,53.86,53.86,53.08,53.3,50179.0,53.86,53.86,53.08,53.3,50179.0
2018-08-02 11:00:00,53.36,53.44,53.0,53.32,39323.0,53.36,53.44,53.0,53.32,39323.0
2018-08-02 11:30:00,53.35,53.46,53.21,53.3,18417.0,53.35,53.46,53.21,53.3,18417.0
2018-08-02 12:00:00,53.29,53.57,53.25,53.39,61826.0,53.29,53.57,53.25,53.39,61826.0
2018-08-02 12:30:00,53.39,53.43,53.18,53.33,38773.0,53.39,53.43,53.18,53.33,38773.0
2018-08-02 13:00:00,53.33,53.43,53.16,53.26,39492.0,53.33,53.43,53.16,53.26,39492.0
2018-08-02 13:30:00,53.33,53.45,53.29,53.44,18501.0,53.33,53.45,53.29,53.44,18501.0
2018-08-02 14:00:00,53.41,53.47,53.35,53.38,30454.0,53.41,53.47,53.35,53.38,30454.0
2018-08-02 14:30:00,53.39,54.23,53.38,54.0,52102.0,53.39,54.23,53.38,54.0,52102.0
2018-08-02 15:00:00,53.96,54.04,53.85,54.0,51315.0,53.96,54.04,53.85,54.0,51315.0
2018-08-02 15:30:00,54.0,54.22,53.75,53.88,236930.0,54.0,54.22,53.75,53.88,236930.0
2018-08-03 09:30:00,53.69,53.88,51.97,52.43,66820.0,53.69,53.88,51.97,52.43,66820.0
2018-08-03 10:00:00,52.48,52.87,52.29,52.46,54575.0,52.48,52.87,52.29,52.46,54575.0
2018-08-03 10:30:00,52.48,52.48,52.0,52.14,23872.0,52.48,52.48,52.0,52.14,23872.0
2018-08-03 11:00:00,52.15,52.18,51.88,52.01,36711.0,52.15,52.18,51.88,52.01,36711.0
2018-08-03 11:30:00,52.02,52.46,52.0,52.36,31195.0,52.02,52.46,52.0,52.36,31195.0
2018-08-03 12:00:00,52.39,52.62,52.34,52.62,38755.0,52.39,52.62,52.34,52.62,38755.0
2018-08-03 12:30:00,52.63,52.75,52.62,52.75,18712.0,52.63,52.75,52.62,52.75,18712.0
2018-08-03 13:00:00,52.76,52.93,52.74,52.86,26468.0,52.76,52.93,52.74,52.86,26468.0
2018-08-03 13:30:00,52.84,52.99,52.8,52.95,19439.0,52.84,52.99,52.8,52.95,19439.0
2018-08-03 14:00:00,52.92,53.0,52.87,52.96,11304.0,52.92,53.0,52.87,52.96,11304.0
2018-08-03 14:30:00,52.97,53.02,52.85,53.02,29321.0,52.97,53.02,52.85,53.02,29321.0
2018-08-03 15:00:00,53.03,53.09,52.8,52.83,35695.0,53.03,53.09,52.8,52.83,35695.0
2018-08-03 15:30:00,52.81,52.85,52.65,52.68,199623.0,52.81,52.85,52.65,52.68,199623.0
2018-08-06 09:30:00,52.55,53.25,52.48,53.14,23919.0,52.55,53.25,52.48,53.14,23919.0
2018-08-06 10:00:00,53.14,53.2,52.83,52.87,11443.0,53.14,53.2,52.83,52.87,11443.0
2018-08-06 10:30:00,52.86,52.86,52.5,52.59,23234.0,52.86,52.86,52.5,52.59,23234.0
2018-08-06 11:00:00,52.61,52.73,52.51,52.68,18801.0,52.61,52.73,52.51,52.68,18801.0
2018-08-06 11:30:00,52.66,52.86,52.64,52.74,10542.0,52.66,52.86,52.64,52.74,10542.0
2018-08-06 12:00:00,52.74,52.76,52.5,52.62,43505.0,52.74,52.76,52.5,52.62,43505.0
2018-08-06 12:30:00,52.62,52.71,52.5,52.57,38165.0,52.62,52.71,52.5,52.57,38165.0
2018-08-06 13:00:00,52.56,52.56,52.5,52.52,20375.0,52.56,52.56,52.5,52.52,20375.0
2018-08-06 13:30:00,52.53,52.54,52.35,52.39,44563.0,52.53,52.54,52.35,52.39,44563.0
2018-08-06 14:00:00,52.37,52.41,52.22,52.28,15712.0,52.37,52.41,52.22,52.28,15712.0
2018-08-06 14:30:00,52.25,52.4,52.06,52.35,53754.0,52.25,52.4,52.06,52.35,53754.0
2018-08-06 15:00:00,52.35,52.35,52.2,52.28,40812.0,52.35,52.35,52.2,52.28,40812.0
2018-08-06 15:30:00,52.29,52.36,52.25,52.36,86468.0,52.29,52.36,52.25,52.36,86468.0
2018-08-07 09:30:00,52.5,52.67,52.01,52.38,27547.0,52.5,52.67,52.01,52.38,27547.0
2018-08-07 10:00:00,52.36,52.46,52.25,52.27,22418.0,52.36,52.46,52.25,52.27,22418.0
2018-08-07 10:30:00,52.27,52.33,51.94,52.03,52700.0,52.27,52.33,51.94,52.03,52700.0
2018-08-07 11:00:00,52.06,52.5,52.06,52.35,32673.0,52.06,52.5,52.06,52.35,32673.0
2018-08-07 11:30:00,52.34,52.36,52.02,52.1,52307.0,52.34,52.36,52.02,52.1,52307.0
2018-08-07 12:00:00,52.09,52.33,52.03,52.33,25790.0,52.09,52.33,52.03,52.33,25790.0
2018-08-07 12:30:00,52.28,52.42,52.22,52.42,9012.0,52.28,52.42,52.22,52.42,9012.0
2018-08-07 13:00:00,52.43,52.47,52.33,52.43,12550.0,52.43,52.47,52.33,52.43,12550.0
2018-08-07 13:30:00,52.45,52.53,52.39,52.52,16023.0,52.45,52.53,52.39,52.52,16023.0
2018-08-07 14:00:00,52.52,52.57,52.23,52.45,52067.0,52.52,52.57,52.23,52.45,52067.0
2018-08-07 14:30:00,52.45,52.54,52.39,52.53,12050.0,52.45,52.54,52.39,52.53,12050.0
2018-08-07 15:00:00,52.54,52.67,52.5,52.62,34407.0,52.54,52.67,52.5,52.62,34407.0
2018-08-07 15:30:00,52.63,52.65,52.48,52.48,77964.0,52.63,52.65,52.48,52.48,77964.0
2018-08-08 09:30:00,52.6,52.75,52.34,52.55,24764.0,52.6,52.75,52.34,52.55,24764.0
2018-08-08 10:00:00,52.56,52.56,51.96,52.13,56326.0,52.56,52.56,51.96,52.13,56326.0
2018-08-08 10:30:00,52.16,52.16,51.97,52.07,18198.0,52.16,52.16,51.97,52.07,18198.0
2018-08-08 11:00:00,52.07,52.14,51.99,51.99,20560.0,52.07,52.14,51.99,51.99,20560.0
2018-08-08 11:30:00,52.03,52.18,51.98,52.14,16503.0,52.03,52.18,51.98,52.14,16503.0
2018-08-08 12:00:00,52.15,52.32,52.13,52.24,10457.0,52.15,52.32,52.13,52.24,10457.0
2018-08-08 12:30:00,52.26,52.33,52.21,52.26,10136.0,52.26,52.33,52.21,52.26,10136.0
2018-08-08 13:00:00,52.3,52.38,52.3,52.33,8638.0,52.3,52.38,52.3,52.33,8638.0
2018-08-08 13:30:00,52.32,52.38,52.31,52.33,14437.0,52.32,52.38,52.31,52.33,14437.0
2018-08-08 14:00:00,52.32,52.34,52.19,52.2,12888.0,52.32,52.34,52.19,52.2,12888.0
2018-08-08 14:30:00,52.21,52.22,52.08,52.13,41025.0,52.21,52.22,52.08,52.13,41025.0
2018-08-08 15:00:00,52.12,52.13,52.02,52.05,25458.0,52.12,52.13,52.02,52.05,25458.0
2018-08-08 15:30:00,52.05,52.08,52.0,52.02,50250.0,52.05,52.08,52.0,52.02,50250.0
2018-08-09 09:30:00,52.01,52.55,52.01,52.38,13013.0,52.01,52.55,52.01,52.38,13013.0
2018-08-09 10:00:00,52.3,52.97,52.3,52.78,58216.0,52.3,52.97,52.3,52.78,58216.0
2018-08-09 10:30:00,52.78,52.8,52.62,52.66,20582.0,52.78,52.8,52.62,52.66,20582.0
2018-08-09 11:00:00,52.66,53.0,52.65,53.0,20029.0,52.66,53.0,52.65,53.0,20029.0
2018-08-09 11:30:00,53.02,53.16,52.59,52.69,55282.0,53.02,53.16,52.59,52.69,55282.0
2018-08-09 12:00:00,52.71,52.79,52.49,52.54,72281.0,52.71,52.79,52.49,52.54,72281.0
2018-08-09 12:30:00,52.54,52.59,52.46,52.52,85535.0,52.54,52.59,52.46,52.52,85535.0
2018-08-09 13:00:00,52.53,52.56,52.49,52.52,26678.0,52.53,52.56,52.49,52.52,26678.0
2018-08-09 13:30:00,52.52,52.53,52.42,52.45,13347.0,52.52,52.53,52.42,52.45,13347.0
2018-08-09 14:00:00,52.46,52.51,52.34,52.39,21453.0,52.46,52.51,52.34,52.39,21453.0
2018-08-09 14:30:00,52.4,52.51,52.38,52.42,17690.0,52.4,52.51,52.38,52.42,17690.0
2018-08-09 15:00:00,52.41,52.42,52.36,52.4,14198.0,52.41,52.42,52.36,52.4,14198.0
2018-08-09 15:30:00,52.41,52.45,52.35,52.41,69061.0,52.41,52.45,52.35,52.41,69061.0
2018-08-10 09:30:00,52.22,52.27,52.0,52.12,31708.0,52.22,52.27,52.0,52.12,31708.0
2018-08-10 10:00:00,52.12,52.66,52.06,52.52,22166.0,52.12,52.66,52.06,52.52,22166.0
2018-08-10 10:30:00,52.55,52.6,52.29,52.4,122351.0,52.55,52.6,52.29,52.4,122351.0
2018-08-10 11:00:00,52.41,53.0,52.25,52.97,178631.0,52.41,53.0,52.25,52.97,178631.0
2018-08-10 11:30:00,52.97,53.2,52.92,52.96,24426.0,52.97,53.2,52.92,52.96,24426.0
2018-08-10 12:00:00,52.93,52.96,52.75,52.96,9574.0,52.93,52.96,52.75,52.96,9574.0
2018-08-10 12:30:00,52.93,53.02,52.87,52.87,6223.0,52.93,53.02,52.87,52.87,6223.0
2018-08-10 13:00:00,52.87,52.88,52.78,52.82,7781.0,52.87,52.88,52.78,52.82,7781.0
2018-08-10 13:30:00,52.81,52.81,52.56,52.59,8287.0,52.81,52.81,52.56,52.59,8287.0
2018-08-10 14:00:00,52.61,52.61,52.4,52.4,11483.0,52.61,52.61,52.4,52.4,11483.0
2018-08-10 14:30:00,52.38,52.44,52.34,52.41,17247.0,52.38,52.44,52.34,52.41,17247.0
2018-08-10 15:00:00,52.38,52.48,52.34,52.45,17840.0,52.38,52.48,52.34,52.45,17840.0
2018-08-10 15:30:00,52.48,52.48,52.29,52.35,65700.0,52.48,52.48,52.29,52.35,65700.0
2018-08-13 09:30:00,52.42,52.99,52.42,52.66,22575.0,52.42,52.99,52.42,52.66,22575.0
2018-08-13 10:00:00,52.75,52.88,52.61,52.62,20070.0,52.75,52.88,52.61,52.62,20070.0
2018-08-13 10:30:00,52.64,52.67,52.37,52.4,15368.0,52.64,52.67,52.37,52.4,15368.0
2018-08-13 11:00:00,52.42,52.48,52.09,52.14,16836.0,52.42,52.48,52.09,52.14,16836.0
2018-08-13 11:30:00,52.14,52.24,52.04,52.08,9276.0,52.14,52.24,52.04,52.08,9276.0
2018-08-13 12:00:00,52.06,52.12,51.89,51.94,28718.0,52.06,52.12,51.89,51.94,28718.0
2018-08-13 12:30:00,51.94,52.0,51.8,51.84,16083.0,51.94,52.0,51.8,51.84,16083.0
2018-08-13 13:00:00,51.85,51.93,51.75,51.82,10980.0,51.85,51.93,51.75,51.82,10980.0
2018-08-13 13:30:00,51.85,51.94,51.74,51.94,13598.0,51.85,51.94,51.74,51.94,13598.0
2018-08-13 14:00:00,52.04,52.2,52.04,52.19,9300.0,52.04,52.2,52.04,52.19,9300.0
2018-08-13 14:30:00,52.19,52.25,52.03,52.1,15414.0,52.19,52.25,52.03,52.1,15414.0
2018-08-13 15:00:00,52.09,52.15,52.05,52.06,9499.0,52.09,52.15,52.05,52.06,9499.0
2018-08-13 15:30:00,52.05,52.1,51.95,52.06,37998.0,52.05,52.1,51.95,52.06,37998.0
2018-08-14 09:30:00,52.23,52.5,52.23,52.43,6502.0,52.23,52.5,52.23,52.43,6502.0
2018-08-14 10:00:00,52.42,52.51,52.25,52.47,13283.0,52.42,52.51,52.25,52.47,13283.0
2018-08-14 10:30:00,52.47,52.79,52.44,52.72,13532.0,52.47,52.79,52.44,52.72,13532.0
2018-08-14 11:00:00,52.7,52.9,52.7,52.88,11365.0,52.7,52.9,52.7,52.88,11365.0
2018-08-14 11:30:00,52.87,53.04,52.81,52.97,14273.0,52.87,53.04,52.81,52.97,14273.0
2018-08-14 12:00:00,52.95,53.11,52.95,53.11,22037.0,52.95,53.11,52.95,53.11,22037.0
2018-08-14 12:30:00,53.12,53.14,52.88,52.88,19875.0,53.12,53.14,52.88,52.88,19875.0
2018-08-14 13:00:00,52.89,52.9,52.6,52.63,10562.0,52.89,52.9,52.6,52.63,10562.0
2018-08-14 13:30:00,52.61,52.74,52.57,52.68,11308.0,52.61,52.74,52.57,52.68,11308.0
2018-08-14 14:00:00,52.66,52.71,52.41,52.44,11553.0,52.66,52.71,52.41,52.44,11553.0
2018-08-14 14:30:00,52.49,52.56,52.44,52.46,10826.0,52.49,52.56,52.44,52.46,10826.0
2018-08-14 15:00:00,52.47,52.52,52.41,52.45,12093.0,52.47,52.52,52.41,52.45,12093.0
2018-08-14 15:30:00,52.46,52.5,52.38,52.47,45536.0,52.46,52.5,52.38,52.47,45536.0
2018-08-15 09:30:00,52.3,52.53,52.07,52.27,10213.0,52.3,52.53,52.07,52.27,10213.0
2018-08-15 10:00:00,52.21,52.21,51.81,51.81,31914.0,52.21,52.21,51.81,51.81,31914.0
2018-08-15 10:30:00,51.78,52.1,51.78,51.85,44115.0,51.78,52.1,51.78,51.85,44115.0
2018-08-15 11:00:00,51.82,52.08,51.81,52.0,60561.0,51.82,52.08,51.81,52.0,60561.0
2018-08-15 11:30:00,52.0,52.12,51.95,51.95,17969.0,52.0,52.12,51.95,51.95,17969.0
2018-08-15 12:00:00,51.95,52.04,51.87,52.01,20217.0,51.95,52.04,51.87,52.01,20217.0
2018-08-15 12:30:00,52.05,52.16,52.02,52.07,5611.0,52.05,52.16,52.02,52.07,5611.0
2018-08-15 13:00:00,52.12,52.12,51.94,51.99,8628.0,52.12,52.12,51.94,51.99,8628.0
2018-08-15 13:30:00,51.97,52.03,51.91,51.96,6249.0,51.97,52.03,51.91,51.96,6249.0
2018-08-15 14:00:00,51.95,51.95,51.65,51.67,8932.0,51.95,51.95,51.65,51.67,8932.0
2018-08-15 14:30:00,51.68,51.85,51.64,51.85,9382.0,51.68,51.85,51.64,51.85,9382.0
2018-08-15 15:00:00,51.9,51.99,51.69,51.81,29623.0,51.9,51.99,51.69,51.81,29623.0
2018-08-15 15:30:00,51.81,51.84,51.51,51.7,93041.0,51.81,51.84,51.51,51.7,93041.0
2018-08-16 09:30:00,51.92,52.14,51.51,51.63,18848.0,51.92,52.14,51.51,51.63,18848.0
2018-08-16 10:00:00,51.66,52.07,51.65,51.95,12289.0,51.66,52.07,51.65,51.95,12289.0
2018-08-16 10:30:00,51.94,51.95,51.77,51.79,11108.0,51.94,51.95,51.77,51.79,11108.0
2018-08-16 11:00:00,51.84,52.1,51.82,52.05,16359.0,51.84,52.1,51.82,52.05,16359.0
2018-08-16 11:30:00,52.06,52.17,52.04,52.12,17225.0,52.06,52.17,52.04,52.12,17225.0
2018-08-16 12:00:00,52.12,52.32,52.1,52.31,17607.0,52.12,52.32,52.1,52.31,17607.0
2018-08-16 12:30:00,52.31,52.44,52.3,52.43,18493.0,52.31,52.44,52.3,52.43,18493.0
2018-08-16 13:00:00,52.44,52.48,52.36,52.4,12746.0,52.44,52.48,52.36,52.4,12746.0
2018-08-16 13:30:00,52.41,52.44,52.38,52.42,16228.0,52.41,52.44,52.38,52.42,16228.0
2018-08-16 14:00:00,52.42,52.52,52.38,52.41,21563.0,52.42,52.52,52.38,52.41,21563.0
2018-08-16 14:30:00,52.4,52.49,52.35,52.47,16513.0,52.4,52.49,52.35,52.47,16513.0
2018-08-16 15:00:00,52.47,52.55,52.44,52.52,23165.0,52.47,52.55,52.44,52.52,23165.0
2018-08-16 15:30:00,52.51,52.54,52.41,52.41,70649.0,52.51,52.54,52.41,52.41,70649.0
2018-08-17 09:30:00,52.42,52.68,52.28,52.34,11046.0,52.42,52.68,52.28,52.34,11046.0
2018-08-17 10:00:00,52.34,52.34,51.81,51.97,10047.0,52.34,52.34,51.81,51.97,10047.0
2018-08-17 10:30:00,51.97,52.03,51.81,51.86,16371.0,51.97,52.03,51.81,51.86,16371.0
2018-08-17 11:00:00,51.86,51.89,51.66,51.87,20148.0,51.86,51.89,51.66,51.87,20148.0
2018-08-17 11:30:00,51.87,52.12,51.87,52.1,10127.0,51.87,52.12,51.87,52.1,10127.0
2018-08-17 12:00:00,52.1,52.1,51.83,51.87,11397.0,52.1,52.1,51.83,51.87,11397.0
2018-08-17 12:30:00,51.88,51.95,51.72,51.91,20776.0,51.88,51.95,51.72,51.91,20776.0
2018-08-17 13:00:00,51.89,52.11,51.89,52.08,14017.0,51.89,52.11,51.89,52.08,14017.0
2018-08-17 13:30:00,52.05,52.16,52.05,52.15,8547.0,52.05,52.16,52.05,52.15,8547.0
2018-08-17 14:00:00,52.14,52.23,52.11,52.14,14168.0,52.14,52.23,52.11,52.14,14168.0
2018-08-17 14:30:00,52.15,52.24,52.07,52.22,14822.0,52.15,52.24,52.07,52.22,14822.0
2018-08-17 15:00:00,52.21,52.24,51.99,52.09,75237.0,52.21,52.24,51.99,52.09,75237.0
2018-08-17 15:30:00,52.09,52.19,52.05,52.18,99521.0,52.09,52.19,52.05,52.18,99521.0
2018-08-20 09:30:00,52.13,52.52,51.96,51.97,21980.0,52.13,52.52,51.96,51.97,21980.0
2018-08-20 10:00:00,52.06,52.13,51.8,52.03,10230.0,52.06,52.13,51.8,52.03,10230.0
2018-08-20 10:30:00,52.04,52.09,51.54,51.61,17600.0,52.04,52.09,51.54,51.61,17600.0
2018-08-20 11:00:00,51.62,51.8,51.62,51.65,18616.0,51.62,51.8,51.62,51.65,18616.0
2018-08-20 11:30:00,51.65,51.78,51.63,51.64,22692.0,51.65,51.78,51.63,51.64,22692.0
2018-08-20 12:00:00,51.6,51.71,51.54,51.57,19633.0,51.6,51.71,51.54,51.57,19633.0
2018-08-20 12:30:00,51.59,51.6,51.5,51.55,27317.0,51.59,51.6,51.5,51.55,27317.0
2018-08-20 13:00:00,51.54,51.6,51.22,51.29,25135.0,51.54,51.6,51.22,51.29,25135.0
2018-08-20 13:30:00,51.29,51.35,51.11,51.12,23462.0,51.29,51.35,51.11,51.12,23462.0
2018-08-20 14:00:00,51.15,51.22,51.01,51.05,29468.0,51.15,51.22,51.01,51.05,29468.0
2018-08-20 14:30:00,51.06,51.16,50.8,50.91,53902.0,51.06,51.16,50.8,50.91,53902.0
2018-08-20 15:00:00,50.9,51.11,50.87,51.11,50313.0,50.9,51.11,50.87,51.11,50313.0
2018-08-20 15:30:00,51.09,51.26,51.09,51.16,91159.0,51.09,51.26,51.09,51.16,91159.0
2018-08-21 09:30:00,51.38,51.81,51.1,51.18,36936.0,51.38,51.81,51.1,51.18,36936.0
2018-08-21 10:00:00,51.21,51.61,51.04,51.54,31570.0,51.21,51.61,51.04,51.54,31570.0
2018-08-21 10:30:00,51.54,51.57,51.37,51.49,13202.0,51.54,51.57,51.37,51.49,13202.0
2018-08-21 11:00:00,51.51,51.54,51.39,51.49,16434.0,51.51,51.54,51.39,51.49,16434.0
2018-08-21 11:30:00,51.48,51.74,51.47,51.72,12574.0,51.48,51.74,51.47,51.72,12574.0
2018-08-21 12:00:00,51.74,51.99,51.74,51.94,10876.0,51.74,51.99,51.74,51.94,10876.0
2018-08-21 12:30:00,51.97,52.03,51.91,51.98,17115.0,51.97,52.03,51.91,51.98,17115.0
2018-08-21 13:00:00,51.98,52.0,51.88,51.91,12133.0,51.98,52.0,51.88,51.91,12133.0
2018-08-21 13:30:00,51.89,51.92,51.71,51.71,9464.0,51.89,51.92,51.71,51.71,9464.0
2018-08-21 14:00:00,51.7,51.78,51.64,51.75,14642.0,51.7,51.78,51.64,51.75,14642.0
2018-08-21 14:30:00,51.73,51.78,51.59,51.61,10549.0,51.73,51.78,51.59,51.61,10549.0
2018-08-21 15:00:00,51.63,51.72,51.61,51.72,25241.0,51.63,51.72,51.61,51.72,25241.0
2018-08-21 15:30:00,51.71,51.71,51.52,51.55,108340.0,51.71,51.71,51.52,51.55,108340.0
2018-08-22 09:30:00,51.26,52.04,51.24,51.49,8486.0,51.26,52.04,51.24,51.49,8486.0
2018-08-22 10:00:00,51.5,51.55,51.37,51.38,5045.0,51.5,51.55,51.37,51.38,5045.0
2018-08-22 10:30:00,51.39,51.65,51.38,51.62,21671.0,51.39,51.65,51.38,51.62,21671.0
2018-08-22 11:00:00,51.65,51.8,51.62,51.78,5950.0,51.65,51.8,51.62,51.78,5950.0
2018-08-22 11:30:00,51.8,52.04,51.78,52.02,24895.0,51.8,52.04,51.78,52.02,24895.0
2018-08-22 12:00:00,52.04,52.04,51.85,51.92,7882.0,52.04,52.04,51.85,51.92,7882.0
2018-08-22 12:30:00,51.89,51.93,51.82,51.86,7432.0,51.89,51.93,51.82,51.86,7432.0
2018-08-22 13:00:00,51.86,52.0,51.86,51.98,6043.0,51.86,52.0,51.86,51.98,6043.0
2018-08-22 13:30:00,51.98,52.07,51.97,52.03,8597.0,51.98,52.07,51.97,52.03,8597.0
2018-08-22 14:00:00,52.04,52.1,51.94,51.97,5047.0,52.04,52.1,51.94,51.97,5047.0
2018-08-22 14:30:00,51.95,51.98,51.85,51.92,12754.0,51.95,51.98,51.85,51.92,12754.0
2018-08-22 15:00:00,51.94,51.98,51.92,51.93,26234.0,51.94,51.98,51.92,51.93,26234.0
2018-08-22 15:30:00,51.94,51.94,51.75,51.77,54558.0,51.94,51.94,51.75,51.77,54558.0
2018-08-23 09:30:00,51.66,52.17,51.66,52.03,14740.0,51.66,52.17,51.66,52.03,14740.0
2018-08-23 10:00:00,52.03,52.2,51.8,52.2,14263.0,52.03,52.2,51.8,52.2,14263.0
2018-08-23 10:30:00,52.18,52.24,52.06,52.14,6484.0,52.18,52.24,52.06,52.14,6484.0
2018-08-23 11:00:00,52.13,52.18,51.97,52.12,12581.0,52.13,52.18,51.97,52.12,12581.0
2018-08-23 11:30:00,52.12,52.32,52.08,52.24,12353.0,52.12,52.32,52.08,52.24,12353.0
2018-08-23 12:00:00,52.27,52.41,52.23,52.37,7050.0,52.27,52.41,52.23,52.37,7050.0
2018-08-23 12:30:00,52.4,52.4,52.26,52.26,5903.0,52.4,52.4,52.26,52.26,5903.0
2018-08-23 13:00:00,52.25,52.3,52.22,52.26,5928.0,52.25,52.3,52.22,52.26,5928.0
2018-08-23 13:30:00,52.26,52.31,52.22,52.24,6019.0,52.26,52.31,52.22,52.24,6019.0
2018-08-23 14:00:00,52.25,52.33,52.25,52.31,6902.0,52.25,52.33,52.25,52.31,6902.0
2018-08-23 14:30:00,52.34,52.42,52.3,52.42,9608.0,52.34,52.42,52.3,52.42,9608.0
2018-08-23 15:00:00,52.42,52.47,52.42,52.45,10427.0,52.42,52.47,52.42,52.45,10427.0
2018-08-23 15:30:00,52.45,52.5,52.24,52.26,69830.0,52.45,52.5,52.24,52.26,69830.0
2018-08-24 09:30:00,52.41,52.95,52.17,52.39,15317.0,52.41,52.95,52.17,52.39,15317.0
2018-08-24 10:00:00,52.37,52.47,52.04,52.27,52269.0,52.37,52.47,52.04,52.27,52269.0
2018-08-24 10:30:00,52.29,52.64,52.21,52.48,15776.0,52.29,52.64,52.21,52.48,15776.0
2018-08-24 11:00:00,52.51,52.6,52.34,52.37,10474.0,52.51,52.6,52.34,52.37,10474.0
2018-08-24 11:30:00,52.35,52.43,52.21,52.32,20776.0,52.35,52.43,52.21,52.32,20776.0
2018-08-24 12:00:00,52.32,52.48,52.3,52.45,12551.0,52.32,52.48,52.3,52.45,12551.0
2018-08-24 12:30:00,52.45,52.61,52.44,52.6,14121.0,52.45,52.61,52.44,52.6,14121.0
2018-08-24 13:00:00,52.6,52.61,52.49,52.55,18375.0,52.6,52.61,52.49,52.55,18375.0
2018-08-24 13:30:00,52.52,52.53,52.37,52.48,12589.0,52.52,52.53,52.37,52.48,12589.0
2018-08-24 14:00:00,52.46,52.51,52.35,52.39,15736.0,52.46,52.51,52.35,52.39,15736.0
2018-08-24 14:30:00,52.37,52.37,52.21,52.29,11952.0,52.37,52.37,52.21,52.29,11952.0
2018-08-24 15:00:00,52.3,52.37,52.26,52.32,9364.0,52.3,52.37,52.26,52.32,9364.0
2018-08-24 15:30:00,52.31,52.41,52.3,52.34,26956.0,52.31,52.41,52.3,52.34,26956.0
2018-08-27 09:30:00,52.46,52.73,52.16,52.2,7871.0,52.46,52.73,52.16,52.2,7871.0
2018-08-27 10:00:00,52.26,52.41,52.25,52.36,13466.0,52.26,52.41,52.25,52.36,13466.0
2018-08-27 10:30:00,52.3,52.4,52.22,52.32,34153.0,52.3,52.4,52.22,52.32,34153.0
2018-08-27 11:00:00,52.34,52.42,52.27,52.32,13026.0,52.34,52.42,52.27,52.32,13026.0
2018-08-27 11:30:00,52.34,52.57,52.33,52.54,13617.0,52.34,52.57,52.33,52.54,13617.0
2018-08-27 12:00:00,52.52,52.53,52.41,52.48,13618.0,52.52,52.53,52.41,52.48,13618.0
2018-08-27 12:30:00,52.49,52.54,52.46,52.5,10159.0,52.49,52.54,52.46,52.5,10159.0
2018-08-27 13:00:00,52.5,52.55,52.38,52.51,11703.0,52.5,52.55,52.38,52.51,11703.0
2018-08-27 13:30:00,52.51,52.57,52.47,52.51,7946.0,52.51,52.57,52.47,52.51,7946.0
2018-08-27 14:00:00,52.53,52.59,52.42,52.44,6815.0,52.53,52.59,52.42,52.44,6815.0
2018-08-27 14:30:00,52.48,52.52,52.36,52.41,15380.0,52.48,52.52,52.36,52.41,15380.0
2018-08-27 15:00:00,52.4,52.43,52.35,52.43,10378.0,52.4,52.43,52.35,52.43,10378.0
2018-08-27 15:30:00,52.43,52.47,52.37,52.41,39203.0,52.43,52.47,52.37,52.41,39203.0
2018-08-28 09:30:00,52.54,52.84,52.4,52.49,10158.0,52.54,52.84,52.4,52.49,10158.0
2018-08-28 10:00:00,52.42,52.57,52.33,52.38,19879.0,52.42,52.57,52.33,52.38,19879.0
2018-08-28 10:30:00,52.35,52.37,52.15,52.29,8471.0,52.35,52.37,52.15,52.29,8471.0
2018-08-28 11:00:00,52.25,52.37,52.2,52.36,8756.0,52.25,52.37,52.2,52.36,8756.0
2018-08-28 11:30:00,52.33,52.34,52.15,52.15,7805.0,52.33,52.34,52.15,52.15,7805.0
2018-08-28 12:00:00,52.14,52.33,52.09,52.21,9493.0,52.14,52.33,52.09,52.21,9493.0
2018-08-28 12:30:00,52.19,52.29,52.19,52.27,5682.0,52.19,52.29,52.19,52.27,5682.0
2018-08-28 13:00:00,52.24,52.28,52.2,52.22,8879.0,52.24,52.28,52.2,52.22,8879.0
2018-08-28 13:30:00,52.21,52.26,52.1,52.14,22199.0,52.21,52.26,52.1,52.14,22199.0
2018-08-28 14:00:00,52.09,52.19,52.07,52.15,12039.0,52.09,52.19,52.07,52.15,12039.0
2018-08-28 14:30:00,52.13,52.26,52.1,52.26,8929.0,52.13,52.26,52.1,52.26,8929.0
2018-08-28 15:00:00,52.26,52.36,52.26,52.34,15868.0,52.26,52.36,52.26,52.34,15868.0
2018-08-28 15:30:00,52.35,52.41,52.32,52.41,42431.0,52.35,52.41,52.32,52.41,42431.0
2018-08-29 09:30:00,52.5,53.42,52.25,52.9,57866.0,52.5,53.42,52.25,52.9,57866.0
2018-08-29 10:00:00,52.92,52.97,52.51,52.57,22036.0,52.92,52.97,52.51,52.57,22036.0
2018-08-29 10:30:00,52.63,52.68,52.43,52.54,16619.0,52.63,52.68,52.43,52.54,16619.0
2018-08-29 11:00:00,52.53,52.58,52.38,52.58,19618.0,52.53,52.58,52.38,52.58,19618.0
2018-08-29 11:30:00,52.63,52.66,52.44,52.66,9640.0,52.63,52.66,52.44,52.66,9640.0
2018-08-29 12:00:00,52.67,52.82,52.61,52.79,9834.0,52.67,52.82,52.61,52.79,9834.0
2018-08-29 12:30:00,52.84,52.86,52.79,52.84,9575.0,52.84,52.86,52.79,52.84,9575.0
2018-08-29 13:00:00,52.85,52.88,52.8,52.8,5970.0,52.85,52.88,52.8,52.8,5970.0
2018-08-29 13:30:00,52.8,52.83,52.31,52.33,31866.0,52.8,52.83,52.31,52.33,31866.0
2018-08-29 14:00:00,52.31,52.61,52.31,52.54,16889.0,52.31,52.61,52.31,52.54,16889.0
2018-08-29 14:30:00,52.56,52.72,52.55,52.72,11453.0,52.56,52.72,52.55,52.72,11453.0
2018-08-29 15:00:00,52.73,52.81,52.72,52.78,13964.0,52.73,52.81,52.72,52.78,13964.0
2018-08-29 15:30:00,52.8,52.87,52.78,52.79,34916.0,52.8,52.87,52.78,52.79,34916.0
2018-08-30 09:30:00,54.55,55.0,52.42,52.45,230731.0,54.55,55.0,52.42,52.45,230731.0
2018-08-30 10:00:00,52.43,52.76,52.01,52.05,60643.0,52.43,52.76,52.01,52.05,60643.0
2018-08-30 10:30:00,52.1,52.24,51.68,51.74,57815.0,52.1,52.24,51.68,51.74,57815.0
2018-08-30 11:00:00,51.76,52.04,51.51,51.96,44315.0,51.76,52.04,51.51,51.96,44315.0
2018-08-30 11:30:00,51.99,52.18,51.83,52.12,25951.0,51.99,52.18,51.83,52.12,25951.0
2018-08-30 12:00:00,52.1,52.13,52.01,52.12,17114.0,52.1,52.13,52.01,52.12,17114.0
2018-08-30 12:30:00,52.12,52.22,52.03,52.21,15404.0,52.12,52.22,52.03,52.21,15404.0
2018-08-30 13:00:00,52.22,52.46,52.18,52.39,32202.0,52.22,52.46,52.18,52.39,32202.0
2018-08-30 13:30:00,52.4,52.55,52.35,52.52,13672.0,52.4,52.55,52.35,52.52,13672.0
2018-08-30 14:00:00,52.54,52.68,52.42,52.52,23140.0,52.54,52.68,52.42,52.52,23140.0
2018-08-30 14:30:00,52.54,52.64,52.5,52.53,13311.0,52.54,52.64,52.5,52.53,13311.0
2018-08-30 15:00:00,52.51,52.52,52.4,52.51,19214.0,52.51,52.52,52.4,52.51,19214.0
2018-08-30 15:30:00,52.51,52.59,52.46,52.56,51741.0,52.51,52.59,52.46,52.56,51741.0
2018-08-31 09:30:00,52.33,52.64,52.28,52.52,19794.0,52.33,52.64,52.28,52.52,19794.0
2018-08-31 10:00:00,52.48,52.6,52.47,52.54,6897.0,52.48,52.6,52.47,52.54,6897.0
2018-08-31 10:30:00,52.54,52.6,52.48,52.54,6719.0,52.54,52.6,52.48,52.54,6719.0
2018-08-31 11:00:00,52.57,53.14,52.57,53.09,35570.0,52.57,53.14,52.57,53.09,35570.0
2018-08-31 11:30:00,53.1,53.16,52.99,52.99,11289.0,53.1,53.16,52.99,52.99,11289.0
2018-08-31 12:00:00,52.99,52.99,52.84,52.94,12271.0,52.99,52.99,52.84,52.94,12271.0
2018-08-31 12:30:00,52.93,52.95,52.85,52.92,8725.0,52.93,52.95,52.85,52.92,8725.0
2018-08-31 13:00:00,52.93,52.93,52.83,52.86,6210.0,52.93,52.93,52.83,52.86,6210.0
2018-08-31 13:30:00,52.87,53.16,52.87,53.16,9007.0,52.87,53.16,52.87,53.16,9007.0
2018-08-31 14:00:00,53.15,53.21,53.11,53.21,9936.0,53.15,53.21,53.11,53.21,9936.0
2018-08-31 14:30:00,53.22,53.27,53.16,53.17,12640.0,53.22,53.27,53.16,53.17,12640.0
2018-08-31 15:00:00,53.17,53.37,53.15,53.22,16718.0,53.17,53.37,53.15,53.22,16718.0
2018-08-31 15:30:00,53.21,53.42,53.21,53.26,57531.0,53.21,53.42,53.21,53.26,57531.0
2018-09-04 09:30:00,53.3,53.4,52.91,53.38,17590.0,53.3,53.4,52.91,53.38,17590.0
2018-09-04 10:00:00,53.45,53.49,53.19,53.2,9346.0,53.45,53.49,53.19,53.2,9346.0
2018-09-04 10:30:00,53.22,53.76,53.22,53.71,14360.0,53.22,53.76,53.22,53.71,14360.0
2018-09-04 11:00:00,53.67,53.67,53.36,53.36,8992.0,53.67,53.67,53.36,53.36,8992.0
2018-09-04 11:30:00,53.36,53.46,52.89,52.94,19282.0,53.36,53.46,52.89,52.94,19282.0
2018-09-04 12:00:00,52.95,53.07,52.8,52.92,6467.0,52.95,53.07,52.8,52.92,6467.0
2018-09-04 12:30:00,52.94,53.05,52.88,53.05,5273.0,52.94,53.05,52.88,53.05,5273.0
2018-09-04 13:00:00,53.07,53.11,53.02,53.06,9160.0,53.07,53.11,53.02,53.06,9160.0
2018-09-04 13:30:00,53.06,53.26,53.05,53.19,10787.0,53.06,53.26,53.05,53.19,10787.0
2018-09-04 14:00:00,53.19,53.32,53.15,53.25,8034.0,53.19,53.32,53.15,53.25,8034.0
2018-09-04 14:30:00,53.24,53.33,53.22,53.26,11303.0,53.24,53.33,53.22,53.26,11303.0
2018-09-04 15:00:00,53.24,53.34,53.22,53.3,10506.0,53.24,53.34,53.22,53.3,10506.0
2018-09-04 15:30:00,53.31,53.31,53.16,53.23,28319.0,53.31,53.31,53.16,53.23,28319.0
2018-09-05 09:30:00,53.02,53.19,52.38,52.4,10843.0,53.02,53.19,52.38,52.4,10843.0
2018-09-05 10:00:00,52.44,52.48,51.95,52.26,18632.0,52.44,52.48,51.95,52.26,18632.0
2018-09-05 10:30:00,52.21,52.5,51.99,52.5,10573.0,52.21,52.5,51.99,52.5,10573.0
2018-09-05 11:00:00,52.48,52.69,52.36,52.56,19600.0,52.48,52.69,52.36,52.56,19600.0
2018-09-05 11:30:00,52.59,52.67,52.48,52.48,10619.0,52.59,52.67,52.48,52.48,10619.0
2018-09-05 12:00:00,52.48,52.63,52.46,52.58,28714.0,52.48,52.63,52.46,52.58,28714.0
2018-09-05 12:30:00,52.6,52.85,52.6,52.69,12410.0,52.6,52.85,52.6,52.69,12410.0
2018-09-05 13:00:00,52.7,52.96,52.7,52.94,9811.0,52.7,52.96,52.7,52.94,9811.0
2018-09-05 13:30:00,52.97,52.98,52.88,52.93,19238.0,52.97,52.98,52.88,52.93,19238.0
2018-09-05 14:00:00,52.97,53.12,52.95,53.04,18971.0,52.97,53.12,52.95,53.04,18971.0
2018-09-05 14:30:00,53.05,53.28,53.03,53.21,14703.0,53.05,53.28,53.03,53.21,14703.0
2018-09-05 15:00:00,53.18,53.27,53.13,53.2,17135.0,53.18,53.27,53.13,53.2,17135.0
2018-09-05 15:30:00,53.22,53.29,52.99,53.12,72611.0,53.22,53.29,52.99,53.12,72611.0
2018-09-06 09:30:00,53.13,53.66,53.06,53.46,15443.0,53.13,53.66,53.06,53.46,15443.0
2018-09-06 10:00:00,53.43,53.55,53.19,53.42,22412.0,53.43,53.55,53.19,53.42,22412.0
2018-09-06 10:30:00,53.4,53.4,53.01,53.14,14810.0,53.4,53.4,53.01,53.14,14810.0
2018-09-06 11:00:00,53.1,53.1,52.76,52.9,12307.0,53.1,53.1,52.76,52.9,12307.0
2018-09-06 11:30:00,52.86,52.94,52.72,52.76,13075.0,52.86,52.94,52.72,52.76,13075.0
2018-09-06 12:00:00,52.76,52.83,52.66,52.66,13066.0,52.76,52.83,52.66,52.66,13066.0
2018-09-06 12:30:00,52.64,52.98,52.45,52.98,17557.0,52.64,52.98,52.45,52.98,17557.0
2018-09-06 13:00:00,52.93,53.11,52.86,53.04,16013.0,52.93,53.11,52.86,53.04,16013.0
2018-09-06 13:30:00,53.04,53.17,53.02,53.1,23304.0,53.04,53.17,53.02,53.1,23304.0
2018-09-06 14:00:00,53.09,53.2,53.08,53.14,22390.0,53.09,53.2,53.08,53.14,22390.0
2018-09-06 14:30:00,53.16,53.51,53.16,53.35,29452.0,53.16,53.51,53.16,53.35,29452.0
2018-09-06 15:00:00,53.36,53.6,53.33,53.53,31634.0,53.36,53.6,53.33,53.53,31634.0
2018-09-06 15:30:00,53.55,53.62,53.39,53.45,93294.0,53.55,53.62,53.39,53.45,93294.0
2018-09-07 09:30:00,53.37,53.37,52.97,53.23,11426.0,53.37,53.37,52.97,53.23,11426.0
2018-09-07 10:00:00,53.31,53.42,53.28,53.42,10869.0,53.31,53.42,53.28,53.42,10869.0
2018-09-07 10:30:00,53.4,53.59,53.32,53.58,52756.0,53.4,53.59,53.32,53.58,52756.0
2018-09-07 11:00:00,53.6,53.83,53.59,53.72,11008.0,53.6,53.83,53.59,53.72,11008.0
2018-09-07 11:30:00,53.72,53.83,53.62,53.62,8439.0,53.72,53.83,53.62,53.62,8439.0
2018-09-07 12:00:00,53.55,53.58,53.31,53.35,6875.0,53.55,53.58,53.31,53.35,6875.0
2018-09-07 12:30:00,53.33,53.35,53.22,53.34,13645.0,53.33,53.35,53.22,53.34,13645.0
2018-09-07 13:00:00,53.31,53.31,53.04,53.08,10236.0,53.31,53.31,53.04,53.08,10236.0
2018-09-07 13:30:00,53.12,53.17,53.05,53.05,11489.0,53.12,53.17,53.05,53.05,11489.0
2018-09-07 14:00:00,53.05,53.11,52.97,53.04,8801.0,53.05,53.11,52.97,53.04,8801.0
2018-09-07 14:30:00,53.07,53.07,52.84,52.94,16860.0,53.07,53.07,52.84,52.94,16860.0
2018-09-07 15:00:00,52.94,52.97,52.82,52.87,16584.0,52.94,52.97,52.82,52.87,16584.0
2018-09-07 15:30:00,52.88,52.93,52.81,52.88,56595.0,52.88,52.93,52.81,52.88,56595.0
2018-09-10 09:30:00,53.23,53.29,52.62,52.81,21032.0,53.23,53.29,52.62,52.81,21032.0
2018-09-10 10:00:00,52.76,52.87,52.53,52.87,11204.0,52.76,52.87,52.53,52.87,11204.0
2018-09-10 10:30:00,52.9,53.21,52.89,53.13,18172.0,52.9,53.21,52.89,53.13,18172.0
2018-09-10 11:00:00,53.06,53.41,53.05,53.34,8772.0,53.06,53.41,53.05,53.34,8772.0
2018-09-10 11:30:00,53.32,53.36,53.17,53.23,14405.0,53.32,53.36,53.17,53.23,14405.0
2018-09-10 12:00:00,53.26,53.41,53.1,53.1,18462.0,53.26,53.41,53.1,53.1,18462.0
2018-09-10 12:30:00,53.11,53.21,53.04,53.04,9163.0,53.11,53.21,53.04,53.04,9163.0
2018-09-10 13:00:00,53.02,53.18,52.99,53.17,7134.0,53.02,53.18,52.99,53.17,7134.0
2018-09-10 13:30:00,53.17,53.22,53.11,53.22,9132.0,53.17,53.22,53.11,53.22,9132.0
2018-09-10 14:00:00,53.23,53.29,53.13,53.13,11330.0,53.23,53.29,53.13,53.13,11330.0
2018-09-10 14:30:00,53.11,53.34,53.1,53.19,23596.0,53.11,53.34,53.1,53.19,23596.0
2018-09-10 15:00:00,53.2,53.22,53.15,53.19,23815.0,53.2,53.22,53.15,53.19,23815.0
2018-09-10 15:30:00,53.18,53.2,53.04,53.17,110022.0,53.18,53.2,53.04,53.17,110022.0
2018-09-11 09:30:00,53.1,53.34,52.85,53.14,17015.0,53.1,53.34,52.85,53.14,17015.0
2018-09-11 10:00:00,53.16,53.47,53.15,53.34,5205.0,53.16,53.47,53.15,53.34,5205.0
2018-09-11 10:30:00,53.24,53.24,52.79,52.86,14449.0,53.24,53.24,52.79,52.86,14449.0
2018-09-11 11:00:00,52.78,53.28,52.78,53.28,5310.0,52.78,53.28,52.78,53.28,5310.0
2018-09-11 11:30:00,53.28,53.61,53.18,53.55,9448.0,53.28,53.61,53.18,53.55,9448.0
2018-09-11 12:00:00,53.54,53.58,53.35,53.45,9091.0,53.54,53.58,53.35,53.45,9091.0
2018-09-11 12:30:00,53.41,53.53,53.33,53.53,6116.0,53.41,53.53,53.33,53.53,6116.0
2018-09-11 13:00:00,53.52,53.6,53.47,53.49,12519.0,53.52,53.6,53.47,53.49,12519.0
2018-09-11 13:30:00,53.48,53.54,53.42,53.46,10117.0,53.48,53.54,53.42,53.46,10117.0
2018-09-11 14:00:00,53.47,53.66,53.44,53.65,8582.0,53.47,53.66,53.44,53.65,8582.0
2018-09-11 14:30:00,53.64,53.75,53.6,53.61,8958.0,53.64,53.75,53.6,53.61,8958.0
2018-09-11 15:00:00,53.63,53.65,53.53,53.56,4893.0,53.63,53.65,53.53,53.56,4893.0
2018-09-11 15:30:00,53.57,53.64,53.56,53.62,69152.0,53.57,53.64,53.56,53.62,69152.0
2018-09-12 09:30:00,53.62,53.88,53.62,53.67,14499.0,53.62,53.88,53.62,53.67,14499.0
2018-09-12 10:00:00,53.61,53.61,52.85,52.89,18585.0,53.61,53.61,52.85,52.89,18585.0
2018-09-12 10:30:00,52.95,53.01,52.51,52.66,19015.0,52.95,53.01,52.51,52.66,19015.0
2018-09-12 11:00:00,52.59,53.01,52.52,52.91,10570.0,52.59,53.01,52.52,52.91,10570.0
2018-09-12 11:30:00,52.97,53.07,52.43,52.55,12308.0,52.97,53.07,52.43,52.55,12308.0
2018-09-12 12:00:00,52.57,52.7,52.42,52.64,17954.0,52.57,52.7,52.42,52.64,17954.0
2018-09-12 12:30:00,52.64,52.64,52.41,52.49,17306.0,52.64,52.64,52.41,52.49,17306.0
2018-09-12 13:00:00,52.47,52.5,52.17,52.42,34077.0,52.47,52.5,52.17,52.42,34077.0
2018-09-12 13:30:00,52.45,52.51,52.37,52.5,9520.0,52.45,52.51,52.37,52.5,9520.0
2018-09-12 14:00:00,52.53,52.75,52.49,52.69,15221.0,52.53,52.75,52.49,52.69,15221.0
2018-09-12 14:30:00,52.67,52.87,52.58,52.75,22020.0,52.67,52.87,52.58,52.75,22020.0
2018-09-12 15:00:00,52.8,52.93,52.75,52.91,11060.0,52.8,52.93,52.75,52.91,11060.0
2018-09-12 15:30:00,52.9,53.06,52.85,52.92,57517.0,52.9,53.06,52.85,52.92,57517.0
2018-09-13 09:30:00,53.1,53.7,53.04,53.04,16194.0,53.1,53.7,53.04,53.04,16194.0
2018-09-13 10:00:00,52.95,53.08,52.75,52.79,8151.0,52.95,53.08,52.75,52.79,8151.0
2018-09-13 10:30:00,52.78,52.94,52.63,52.82,12957.0,52.78,52.94,52.63,52.82,12957.0
2018-09-13 11:00:00,52.76,52.83,52.63,52.72,7800.0,52.76,52.83,52.63,52.72,7800.0
2018-09-13 11:30:00,52.75,53.1,52.68,53.06,9214.0,52.75,53.1,52.68,53.06,9214.0
2018-09-13 12:00:00,52.97,53.01,52.85,52.86,6909.0,52.97,53.01,52.85,52.86,6909.0
2018-09-13 12:30:00,52.83,52.87,52.77,52.86,5868.0,52.83,52.87,52.77,52.86,5868.0
2018-09-13 13:00:00,52.89,52.93,52.78,52.79,6083.0,52.89,52.93,52.78,52.79,6083.0
2018-09-13 13:30:00,52.83,52.86,52.76,52.82,5301.0,52.83,52.86,52.76,52.82,5301.0
2018-09-13 14:00:00,52.83,52.85,52.64,52.81,14871.0,52.83,52.85,52.64,52.81,14871.0
2018-09-13 14:30:00,52.85,53.04,52.81,53.04,13192.0,52.85,53.04,52.81,53.04,13192.0
2018-09-13 15:00:00,53.04,53.04,52.82,52.82,15482.0,53.04,53.04,52.82,52.82,15482.0
2018-09-13 15:30:00,52.83,53.01,52.77,53.01,53574.0,52.83,53.01,52.77,53.01,53574.0
2018-09-14 09:30:00,52.95,53.86,52.93,53.79,55285.0,52.95,53.86,52.93,53.79,55285.0
2018-09-14 10:00:00,53.77,53.97,53.28,53.69,25093.0,53.77,53.97,53.28,53.69,25093.0
2018-09-14 10:30:00,53.71,53.82,53.47,53.54,9451.0,53.71,53.82,53.47,53.54,9451.0
2018-09-14 11:00:00,53.44,53.6,53.37,53.5,13260.0,53.44,53.6,53.37,53.5,13260.0
2018-09-14 11:30:00,53.51,53.57,53.46,53.47,7615.0,53.51,53.57,53.46,53.47,7615.0
2018-09-14 12:00:00,53.49,53.56,53.32,53.35,12374.0,53.49,53.56,53.32,53.35,12374.0
2018-09-14 12:30:00,53.36,53.49,53.33,53.39,6916.0,53.36,53.49,53.33,53.39,6916.0
2018-09-14 13:00:00,53.38,53.38,53.26,53.32,11467.0,53.38,53.38,53.26,53.32,11467.0
2018-09-14 13:30:00,53.33,53.39,53.3,53.35,22858.0,53.33,53.39,53.3,53.35,22858.0
2018-09-14 14:00:00,53.36,53.37,53.23,53.29,13708.0,53.36,53.37,53.23,53.29,13708.0
2018-09-14 14:30:00,53.33,53.36,53.28,53.35,11373.0,53.33,53.36,53.28,53.35,11373.0
2018-09-14 15:00:00,53.35,53.35,53.22,53.23,13413.0,53.35,53.35,53.22,53.23,13413.0
2018-09-14 15:30:00,53.23,53.35,53.17,53.26,86369.0,53.23,53.35,53.17,53.26,86369.0
2018-09-17 09:30:00,53.25,53.25,52.27,52.3,17407.0,53.25,53.25,52.27,52.3,17407.0
2018-09-17 10:00:00,52.2,52.26,51.9,52.01,40973.0,52.2,52.26,51.9,52.01,40973.0
2018-09-17 10:30:00,52.02,52.04,51.67,51.92,29621.0,52.02,52.04,51.67,51.92,29621.0
2018-09-17 11:00:00,51.93,52.36,51.78,52.3,22670.0,51.93,52.36,51.78,52.3,22670.0
2018-09-17 11:30:00,52.31,52.5,52.28,52.5,13543.0,52.31,52.5,52.28,52.5,13543.0
2018-09-17 12:00:00,52.54,52.63,52.4,52.49,14773.0,52.54,52.63,52.4,52.49,14773.0
2018-09-17 12:30:00,52.49,52.76,52.37,52.51,27484.0,52.49,52.76,52.37,52.51,27484.0
2018-09-17 13:00:00,52.5,52.52,52.19,52.19,11250.0,52.5,52.52,52.19,52.19,11250.0
2018-09-17 13:30:00,52.19,52.26,52.1,52.16,13890.0,52.19,52.26,52.1,52.16,13890.0
2018-09-17 14:00:00,52.15,52.33,52.1,52.25,25423.0,52.15,52.33,52.1,52.25,25423.0
2018-09-17 14:30:00,52.26,52.53,52.26,52.33,26551.0,52.26,52.53,52.26,52.33,26551.0
2018-09-17 15:00:00,52.34,52.39,51.92,51.97,21856.0,52.34,52.39,51.92,51.97,21856.0
2018-09-17 15:30:00,51.99,52.05,51.93,52.02,78092.0,51.99,52.05,51.93,52.02,78092.0
2018-09-18 09:30:00,51.94,52.55,51.82,52.19,14983.0,51.94,52.55,51.82,52.19,14983.0
2018-09-18 10:00:00,52.03,52.32,51.96,52.15,18173.0,52.03,52.32,51.96,52.15,18173.0
2018-09-18 10:30:00,52.19,52.56,52.09,52.48,20979.0,52.19,52.56,52.09,52.48,20979.0
2018-09-18 11:00:00,52.54,52.62,52.35,52.52,13157.0,52.54,52.62,52.35,52.52,13157.0
2018-09-18 11:30:00,52.52,52.72,52.49,52.68,6620.0,52.52,52.72,52.49,52.68,6620.0
2018-09-18 12:00:00,52.66,52.79,52.59,52.66,6963.0,52.66,52.79,52.59,52.66,6963.0
2018-09-18 12:30:00,52.74,52.79,52.67,52.77,9410.0,52.74,52.79,52.67,52.77,9410.0
2018-09-18 13:00:00,52.76,52.83,52.69,52.69,7726.0,52.76,52.83,52.69,52.69,7726.0
2018-09-18 13:30:00,52.68,52.84,52.64,52.79,8863.0,52.68,52.84,52.64,52.79,8863.0
2018-09-18 14:00:00,52.77,52.91,52.77,52.91,7734.0,52.77,52.91,52.77,52.91,7734.0
2018-09-18 14:30:00,52.88,52.92,52.74,52.74,10888.0,52.88,52.92,52.74,52.74,10888.0
2018-09-18 15:00:00,52.74,52.87,52.71,52.86,14082.0,52.74,52.87,52.71,52.86,14082.0
2018-09-18 15:30:00,52.89,52.89,52.8,52.83,48249.0,52.89,52.89,52.8,52.83,48249.0
2018-09-19 09:30:00,52.9,52.97,52.52,52.72,29183.0,52.9,52.97,52.52,52.72,29183.0
2018-09-19 10:00:00,52.73,52.89,52.64,52.73,12559.0,52.73,52.89,52.64,52.73,12559.0
2018-09-19 10:30:00,52.76,52.86,52.6,52.67,14562.0,52.76,52.86,52.6,52.67,14562.0
2018-09-19 11:00:00,52.67,52.87,52.67,52.78,12977.0,52.67,52.87,52.67,52.78,12977.0
2018-09-19 11:30:00,52.77,52.77,52.49,52.62,10032.0,52.77,52.77,52.49,52.62,10032.0
2018-09-19 12:00:00,52.71,52.72,52.43,52.43,8802.0,52.71,52.72,52.43,52.43,8802.0
2018-09-19 12:30:00,52.46,52.51,52.31,52.46,8082.0,52.46,52.51,52.31,52.46,8082.0
2018-09-19 13:00:00,52.44,52.49,52.28,52.28,6313.0,52.44,52.49,52.28,52.28,6313.0
2018-09-19 13:30:00,52.26,52.4,52.24,52.39,12495.0,52.26,52.4,52.24,52.39,12495.0
2018-09-19 14:00:00,52.38,52.39,52.25,52.25,9623.0,52.38,52.39,52.25,52.25,9623.0
2018-09-19 14:30:00,52.24,52.28,52.15,52.19,7569.0,52.24,52.28,52.15,52.19,7569.0
2018-09-19 15:00:00,52.18,52.28,52.16,52.25,10865.0,52.18,52.28,52.16,52.25,10865.0
2018-09-19 15:30:00,52.28,52.45,52.27,52.43,60302.0,52.28,52.45,52.27,52.43,60302.0
2018-09-20 09:30:00,52.81,52.81,52.3,52.4,13608.0,52.81,52.81,52.3,52.4,13608.0
2018-09-20 10:00:00,52.47,52.82,52.46,52.56,15573.0,52.47,52.82,52.46,52.56,15573.0
2018-09-20 10:30:00,52.55,52.89,52.54,52.85,22430.0,52.55,52.89,52.54,52.85,22430.0
2018-09-20 11:00:00,52.84,52.94,52.72,52.89,11216.0,52.84,52.94,52.72,52.89,11216.0
2018-09-20 11:30:00,52.92,52.96,52.76,52.76,19744.0,52.92,52.96,52.76,52.76,19744.0
2018-09-20 12:00:00,52.77,52.82,52.7,52.74,10548.0,52.77,52.82,52.7,52.74,10548.0
2018-09-20 12:30:00,52.75,52.8,52.72,52.78,9602.0,52.75,52.8,52.72,52.78,9602.0
2018-09-20 13:00:00,52.78,52.8,52.71,52.78,20984.0,52.78,52.8,52.71,52.78,20984.0
2018-09-20 13:30:00,52.75,52.95,52.75,52.95,9409.0,52.75,52.95,52.75,52.95,9409.0
2018-09-20 14:00:00,52.92,53.02,52.81,52.85,20037.0,52.92,53.02,52.81,52.85,20037.0
2018-09-20 14:30:00,52.85,52.91,52.74,52.74,21489.0,52.85,52.91,52.74,52.74,21489.0
2018-09-20 15:00:00,52.74,52.81,52.65,52.71,23186.0,52.74,52.81,52.65,52.71,23186.0
2018-09-20 15:30:00,52.71,52.74,52.63,52.71,64838.0,52.71,52.74,52.63,52.71,64838.0
2018-09-21 09:30:00,52.68,53.89,52.48,53.83,194002.0,52.68,53.89,52.48,53.83,194002.0
2018-09-21 10:00:00,53.78,55.15,53.76,54.75,183681.0,53.78,55.15,53.76,54.75,183681.0
2018-09-21 10:30:00,54.73,55.2,54.35,54.5,123216.0,54.73,55.2,54.35,54.5,123216.0
2018-09-21 11:00:00,54.5,54.73,54.32,54.68,48718.0,54.5,54.73,54.32,54.68,48718.0
2018-09-21 11:30:00,54.71,54.77,54.3,54.4,25449.0,54.71,54.77,54.3,54.4,25449.0
2018-09-21 12:00:00,54.4,54.65,54.22,54.45,40242.0,54.4,54.65,54.22,54.45,40242.0
2018-09-21 12:30:00,54.41,54.53,54.3,54.47,16103.0,54.41,54.53,54.3,54.47,16103.0
2018-09-21 13:00:00,54.47,54.53,54.24,54.5,32343.0,54.47,54.53,54.24,54.5,32343.0
2018-09-21 13:30:00,54.48,54.5,54.23,54.35,19884.0,54.48,54.5,54.23,54.35,19884.0
2018-09-21 14:00:00,54.35,54.36,53.96,54.0,25358.0,54.35,54.36,53.96,54.0,25358.0
2018-09-21 14:30:00,53.99,54.0,53.66,53.68,33783.0,53.99,54.0,53.66,53.68,33783.0
2018-09-21 15:00:00,53.66,54.0,53.61,54.0,24817.0,53.66,54.0,53.61,54.0,24817.0
2018-09-21 15:30:00,53.99,54.34,53.91,54.1,230604.0,53.99,54.34,53.91,54.1,230604.0
2018-09-24 09:30:00,54.6,54.66,54.26,54.41,146357.0,54.6,54.66,54.26,54.41,146357.0
2018-09-24 10:00:00,54.4,54.42,53.93,53.93,40371.0,54.4,54.42,53.93,53.93,40371.0
2018-09-24 10:30:00,53.98,54.27,53.92,53.98,20733.0,53.98,54.27,53.92,53.98,20733.0
2018-09-24 11:00:00,54.02,54.38,53.82,54.19,48014.0,54.02,54.38,53.82,54.19,48014.0
2018-09-24 11:30:00,54.21,54.37,54.01,54.17,59896.0,54.21,54.37,54.01,54.17,59896.0
2018-09-24 12:00:00,54.2,54.5,54.2,54.29,53986.0,54.2,54.5,54.2,54.29,53986.0
2018-09-24 12:30:00,54.28,54.46,54.24,54.31,66367.0,54.28,54.46,54.24,54.31,66367.0
2018-09-24 13:00:00,54.37,54.5,54.29,54.35,84924.0,54.37,54.5,54.29,54.35,84924.0
2018-09-24 13:30:00,54.34,54.39,54.27,54.32,57695.0,54.34,54.39,54.27,54.32,57695.0
2018-09-24 14:00:00,54.33,54.6,54.25,54.49,147068.0,54.33,54.6,54.25,54.49,147068.0
2018-09-24 14:30:00,54.47,54.59,54.41,54.42,146509.0,54.47,54.59,54.41,54.42,146509.0
2018-09-24 15:00:00,54.41,54.47,54.19,54.2,69788.0,54.41,54.47,54.19,54.2,69788.0
2018-09-24 15:30:00,54.2,54.26,54.0,54.08,1449117.0,54.2,54.26,54.0,54.08,1449117.0
2018-09-25 09:30:00,54.25,54.42,53.77,53.97,128530.0,54.25,54.42,53.77,53.97,128530.0
2018-09-25 10:00:00,53.98,54.24,53.86,54.08,92063.0,53.98,54.24,53.86,54.08,92063.0
2018-09-25 10:30:00,54.08,54.66,54.06,54.54,92534.0,54.08,54.66,54.06,54.54,92534.0
2018-09-25 11:00:00,54.5,54.79,54.5,54.61,47436.0,54.5,54.79,54.5,54.61,47436.0
2018-09-25 11:30:00,54.62,55.0,54.59,54.76,36246.0,54.62,55.0,54.59,54.76,36246.0
2018-09-25 12:00:00,54.71,54.72,54.5,54.67,52372.0,54.71,54.72,54.5,54.67,52372.0
2018-09-25 12:30:00,54.65,54.75,54.61,54.69,31057.0,54.65,54.75,54.61,54.69,31057.0
2018-09-25 13:00:00,54.69,54.85,54.66,54.81,73952.0,54.69,54.85,54.66,54.81,73952.0
2018-09-25 13:30:00,54.81,54.84,54.67,54.78,35289.0,54.81,54.84,54.67,54.78,35289.0
2018-09-25 14:00:00,54.78,54.9,54.78,54.9,85596.0,54.78,54.9,54.78,54.9,85596.0
2018-09-25 14:30:00,54.89,55.0,54.75,54.87,205806.0,54.89,55.0,54.75,54.87,205806.0
2018-09-25 15:00:00,54.87,54.96,54.7,54.82,62912.0,54.87,54.96,54.7,54.82,62912.0
2018-09-25 15:30:00,54.83,54.89,54.55,54.63,362682.0,54.83,54.89,54.55,54.63,362682.0
2018-09-26 09:30:00,54.87,55.48,54.36,55.12,65920.0,54.87,55.48,54.36,55.12,65920.0
2018-09-26 10:00:00,55.12,55.95,55.06,55.89,124734.0,55.12,55.95,55.06,55.89,124734.0
2018-09-26 10:30:00,55.93,55.95,55.15,55.15,46385.0,55.93,55.95,55.15,55.15,46385.0
2018-09-26 11:00:00,55.15,55.87,55.06,55.77,46991.0,55.15,55.87,55.06,55.77,46991.0
2018-09-26 11:30:00,55.8,56.34,55.8,56.31,105903.0,55.8,56.34,55.8,56.31,105903.0
2018-09-26 12:00:00,56.31,56.34,55.97,56.21,48719.0,56.31,56.34,55.97,56.21,48719.0
2018-09-26 12:30:00,56.18,56.51,56.16,56.5,35604.0,56.18,56.51,56.16,56.5,35604.0
2018-09-26 13:00:00,56.52,56.52,56.31,56.51,30663.0,56.52,56.52,56.31,56.51,30663.0
2018-09-26 13:30:00,56.47,56.7,56.46,56.64,47249.0,56.47,56.7,56.46,56.64,47249.0
2018-09-26 14:00:00,56.64,57.0,56.5,56.88,58328.0,56.64,57.0,56.5,56.88,58328.0
2018-09-26 14:30:00,56.88,56.88,56.44,56.63,39924.0,56.88,56.88,56.44,56.63,39924.0
2018-09-26 15:00:00,56.63,56.69,56.28,56.42,72439.0,56.63,56.69,56.28,56.42,72439.0
2018-09-26 15:30:00,56.41,56.51,55.94,56.02,142867.0,56.41,56.51,55.94,56.02,142867.0
2018-09-27 09:30:00,56.06,56.71,55.18,55.32,125955.0,56.06,56.71,55.18,55.32,125955.0
2018-09-27 10:00:00,55.3,55.47,55.03,55.23,86038.0,55.3,55.47,55.03,55.23,86038.0
2018-09-27 10:30:00,55.27,55.81,55.26,55.81,32432.0,55.27,55.81,55.26,55.81,32432.0
2018-09-27 11:00:00,55.81,55.93,55.72,55.82,24960.0,55.81,55.93,55.72,55.82,24960.0
2018-09-27 11:30:00,55.79,56.14,55.65,56.11,39405.0,55.79,56.14,55.65,56.11,39405.0
2018-09-27 12:00:00,56.13,56.15,55.97,56.14,26702.0,56.13,56.15,55.97,56.14,26702.0
2018-09-27 12:30:00,56.13,56.36,56.06,56.15,23545.0,56.13,56.36,56.06,56.15,23545.0
2018-09-27 13:00:00,56.16,56.16,55.98,56.08,11485.0,56.16,56.16,55.98,56.08,11485.0
2018-09-27 13:30:00,56.07,56.38,56.06,56.32,20549.0,56.07,56.38,56.06,56.32,20549.0
2018-09-27 14:00:00,56.34,56.34,56.13,56.24,24518.0,56.34,56.34,56.13,56.24,24518.0
2018-09-27 14:30:00,56.26,56.32,56.1,56.27,22702.0,56.26,56.32,56.1,56.27,22702.0
2018-09-27 15:00:00,56.27,56.3,56.12,56.2,35141.0,56.27,56.3,56.12,56.2,35141.0
2018-09-27 15:30:00,56.21,56.33,56.14,56.24,99866.0,56.21,56.33,56.14,56.24,99866.0
2018-09-28 09:30:00,56.04,56.04,55.0,55.72,73600.0,56.04,56.04,55.0,55.72,73600.0
2018-09-28 10:00:00,55.71,56.2,55.51,56.18,30405.0,55.71,56.2,55.51,56.18,30405.0
2018-09-28 10:30:00,56.15,56.59,56.06,56.46,28384.0,56.15,56.59,56.06,56.46,28384.0
2018-09-28 11:00:00,56.52,56.77,56.52,56.77,24381.0,56.52,56.77,56.52,56.77,24381.0
2018-09-28 11:30:00,56.76,56.8,56.39,56.41,23039.0,56.76,56.8,56.39,56.41,23039.0
2018-09-28 12:00:00,56.42,56.56,56.36,56.55,23825.0,56.42,56.56,56.36,56.55,23825.0
2018-09-28 12:30:00,56.57,56.6,56.36,56.54,13751.0,56.57,56.6,56.36,56.54,13751.0
2018-09-28 13:00:00,56.55,56.68,56.5,56.65,15409.0,56.55,56.68,56.5,56.65,15409.0
2018-09-28 13:30:00,56.67,56.76,56.41,56.64,57830.0,56.67,56.76,56.41,56.64,57830.0
2018-09-28 14:00:00,56.63,56.71,56.48,56.57,24620.0,56.63,56.71,56.48,56.57,24620.0
2018-09-28 14:30:00,56.53,56.91,56.46,56.87,25722.0,56.53,56.91,56.46,56.87,25722.0
2018-09-28 15:00:00,56.85,56.97,56.64,56.76,40271.0,56.85,56.97,56.64,56.76,40271.0
2018-09-28 15:30:00,56.75,56.8,56.59,56.75,102968.0,56.75,56.8,56.59,56.75,102968.0
2018-10-01 09:30:00,57.0,57.25,56.82,56.99,87418.0,57.0,57.25,56.82,56.99,87418.0
2018-10-01 10:00:00,57.07,57.36,56.93,57.32,67025.0,57.07,57.36,56.93,57.32,67025.0
2018-10-01 10:30:00,57.33,57.36,56.81,56.81,21907.0,57.33,57.36,56.81,56.81,21907.0
2018-10-01 11:00:00,56.82,57.0,56.61,56.93,21517.0,56.82,57.0,56.61,56.93,21517.0
2018-10-01 11:30:00,56.95,57.18,56.95,57.08,17829.0,56.95,57.18,56.95,57.08,17829.0
2018-10-01 12:00:00,57.07,57.17,57.02,57.09,13338.0,57.07,57.17,57.02,57.09,13338.0
2018-10-01 12:30:00,57.09,57.09,56.67,56.78,22910.0,57.09,57.09,56.67,56.78,22910.0
2018-10-01 13:00:00,56.75,56.77,56.58,56.62,11355.0,56.75,56.77,56.58,56.62,11355.0
2018-10-01 13:30:00,56.63,56.72,56.48,56.48,22929.0,56.63,56.72,56.48,56.48,22929.0
2018-10-01 14:00:00,56.47,56.48,56.21,56.33,14665.0,56.47,56.48,56.21,56.33,14665.0
2018-10-01 14:30:00,56.35,56.35,55.97,56.14,36098.0,56.35,56.35,55.97,56.14,36098.0
2018-10-01 15:00:00,56.14,56.26,55.96,55.98,35316.0,56.14,56.26,55.96,55.98,35316.0
2018-10-01 15:30:00,55.99,56.12,55.89,56.09,52439.0,55.99,56.12,55.89,56.09,52439.0
2018-10-02 09:30:00,56.05,56.05,55.22,55.26,26098.0,56.05,56.05,55.22,55.26,26098.0
2018-10-02 10:00:00,55.25,55.32,54.7,55.23,66149.0,55.25,55.32,54.7,55.23,66149.0
2018-10-02 10:30:00,55.23,55.23,54.7,54.84,26915.0,55.23,55.23,54.7,54.84,26915.0
2018-10-02 11:00:00,54.8,54.81,54.52,54.56,29021.0,54.8,54.81,54.52,54.56,29021.0
2018-10-02 11:30:00,54.52,54.9,54.52,54.9,12739.0,54.52,54.9,54.52,54.9,12739.0
2018-10-02 12:00:00,54.9,55.01,54.72,54.82,29917.0,54.9,55.01,54.72,54.82,29917.0
2018-10-02 12:30:00,54.83,55.0,54.75,54.85,17984.0,54.83,55.0,54.75,54.85,17984.0
2018-10-02 13:00:00,54.92,54.92,54.71,54.71,21657.0,54.92,54.92,54.71,54.71,21657.0
2018-10-02 13:30:00,54.76,54.79,54.59,54.6,11583.0,54.76,54.79,54.59,54.6,11583.0
2018-10-02 14:00:00,54.6,54.67,54.37,54.44,35786.0,54.6,54.67,54.37,54.44,35786.0
2018-10-02 14:30:00,54.41,54.41,53.77,53.92,63303.0,54.41,54.41,53.77,53.92,63303.0
2018-10-02 15:00:00,53.96,53.97,53.42,53.49,94389.0,53.96,53.97,53.42,53.49,94389.0
2018-10-02 15:30:00,53.49,53.61,53.32,53.49,182223.0,53.49,53.61,53.32,53.49,182223.0
2018-10-03 09:30:00,53.61,53.74,52.71,52.88,29032.0,53.61,53.74,52.71,52.88,29032.0
2018-10-03 10:00:00,52.96,53.12,52.64,53.03,26095.0,52.96,53.12,52.64,53.03,26095.0
2018-10-03 10:30:00,53.0,53.13,52.79,52.79,13625.0,53.0,53.13,52.79,52.79,13625.0
2018-10-03 11:00:00,52.73,52.75,52.37,52.55,34355.0,52.73,52.75,52.37,52.55,34355.0
2018-10-03 11:30:00,52.55,52.77,52.47,52.77,11648.0,52.55,52.77,52.47,52.77,11648.0
2018-10-03 12:00:00,52.76,52.82,52.68,52.72,13993.0,52.76,52.82,52.68,52.72,13993.0
2018-10-03 12:30:00,52.73,52.73,52.49,52.56,27593.0,52.73,52.73,52.49,52.56,27593.0
2018-10-03 13:00:00,52.57,52.93,52.57,52.9,12749.0,52.57,52.93,52.57,52.9,12749.0
2018-10-03 13:30:00,52.93,52.96,52.75,52.75,27447.0,52.93,52.96,52.75,52.75,27447.0
2018-10-03 14:00:00,52.76,52.76,52.63,52.7,22464.0,52.76,52.76,52.63,52.7,22464.0
2018-10-03 14:30:00,52.71,52.71,52.48,52.59,28991.0,52.71,52.71,52.48,52.59,28991.0
2018-10-03 15:00:00,52.6,52.61,52.47,52.58,24201.0,52.6,52.61,52.47,52.58,24201.0
2018-10-03 15:30:00,52.6,52.81,52.54,52.73,88583.0,52.6,52.81,52.54,52.73,88583.0
2018-10-04 09:30:00,52.19,52.3,51.85,52.14,30993.0,52.19,52.3,51.85,52.14,30993.0
2018-10-04 10:00:00,52.15,52.16,51.57,51.59,28436.0,52.15,52.16,51.57,51.59,28436.0
2018-10-04 10:30:00,51.58,51.81,51.31,51.74,40621.0,51.58,51.81,51.31,51.74,40621.0
2018-10-04 11:00:00,51.74,51.89,51.64,51.75,16063.0,51.74,51.89,51.64,51.75,16063.0
2018-10-04 11:30:00,51.73,51.82,51.63,51.64,17909.0,51.73,51.82,51.63,51.64,17909.0
2018-10-04 12:00:00,51.64,51.64,51.23,51.33,22185.0,51.64,51.64,51.23,51.33,22185.0
2018-10-04 12:30:00,51.36,51.56,51.3,51.45,16884.0,51.36,51.56,51.3,51.45,16884.0
2018-10-04 13:00:00,51.43,51.53,51.35,51.45,18175.0,51.43,51.53,51.35,51.45,18175.0
2018-10-04 13:30:00,51.43,51.43,51.3,51.41,13104.0,51.43,51.43,51.3,51.41,13104.0
2018-10-04 14:00:00,51.39,51.43,51.16,51.23,27263.0,51.39,51.43,51.16,51.23,27263.0
2018-10-04 14:30:00,51.22,51.48,51.18,51.42,18916.0,51.22,51.48,51.18,51.42,18916.0
2018-10-04 15:00:00,51.41,51.46,51.37,51.44,26131.0,51.41,51.46,51.37,51.44,26131.0
2018-10-04 15:30:00,51.41,51.44,51.26,51.27,106271.0,51.41,51.44,51.26,51.27,106271.0
2018-10-05 09:30:00,51.19,51.23,50.83,50.86,36141.0,51.19,51.23,50.83,50.86,36141.0
2018-10-05 10:00:00,50.89,51.06,50.84,50.99,28765.0,50.89,51.06,50.84,50.99,28765.0
2018-10-05 10:30:00,50.97,51.03,50.71,50.83,35133.0,50.97,51.03,50.71,50.83,35133.0
2018-10-05 11:00:00,50.81,50.83,50.43,50.53,39628.0,50.81,50.83,50.43,50.53,39628.0
2018-10-05 11:30:00,50.59,50.67,50.1,50.47,66948.0,50.59,50.67,50.1,50.47,66948.0
2018-10-05 12:00:00,50.48,50.8,50.48,50.74,24045.0,50.48,50.8,50.48,50.74,24045.0
2018-10-05 12:30:00,50.7,50.77,50.5,50.69,17098.0,50.7,50.77,50.5,50.69,17098.0
2018-10-05 13:00:00,50.64,50.67,50.44,50.48,12596.0,50.64,50.67,50.44,50.48,12596.0
2018-10-05 13:30:00,50.54,50.86,50.49,50.84,19142.0,50.54,50.86,50.49,50.84,19142.0
2018-10-05 14:00:00,50.85,50.99,50.72,50.99,68870.0,50.85,50.99,50.72,50.99,68870.0
2018-10-05 14:30:00,50.97,51.27,50.89,51.22,81258.0,50.97,51.27,50.89,51.22,81258.0
2018-10-05 15:00:00,51.25,51.58,51.23,51.27,39939.0,51.25,51.58,51.23,51.27,39939.0
2018-10-05 15:30:00,51.27,51.52,51.19,51.35,110523.0,51.27,51.52,51.19,51.35,110523.0
2018-10-08 09:30:00,51.18,51.4,51.01,51.08,28801.0,51.18,51.4,51.01,51.08,28801.0
2018-10-08 10:00:00,51.01,51.34,50.91,51.19,61774.0,51.01,51.34,50.91,51.19,61774.0
2018-10-08 10:30:00,51.1,51.16,50.35,50.5,27575.0,51.1,51.16,50.35,50.5,27575.0
2018-10-08 11:00:00,50.47,50.47,50.01,50.04,22094.0,50.47,50.47,50.01,50.04,22094.0
2018-10-08 11:30:00,50.03,50.09,49.57,49.69,40045.0,50.03,50.09,49.57,49.69,40045.0
2018-10-08 12:00:00,49.7,49.79,49.52,49.66,17836.0,49.7,49.79,49.52,49.66,17836.0
2018-10-08 12:30:00,49.66,49.7,49.45,49.54,19455.0,49.66,49.7,49.45,49.54,19455.0
2018-10-08 13:00:00,49.49,49.66,49.49,49.58,27153.0,49.49,49.66,49.49,49.58,27153.0
2018-10-08 13:30:00,49.64,50.0,49.64,49.87,15395.0,49.64,50.0,49.64,49.87,15395.0
2018-10-08 14:00:00,49.85,49.89,49.33,49.82,35757.0,49.85,49.89,49.33,49.82,35757.0
2018-10-08 14:30:00,49.83,50.5,49.83,50.27,25469.0,49.83,50.5,49.83,50.27,25469.0
2018-10-08 15:00:00,50.27,50.52,50.04,50.06,47626.0,50.27,50.52,50.04,50.06,47626.0
2018-10-08 15:30:00,50.08,50.37,50.08,50.18,73748.0,50.08,50.37,50.08,50.18,73748.0
2018-10-09 09:30:00,50.05,50.84,50.02,50.33,33774.0,50.05,50.84,50.02,50.33,33774.0
2018-10-09 10:00:00,50.52,51.06,50.42,50.75,67707.0,50.52,51.06,50.42,50.75,67707.0
2018-10-09 10:30:00,50.75,50.94,50.57,50.71,84452.0,50.75,50.94,50.57,50.71,84452.0
2018-10-09 11:00:00,50.71,50.77,50.5,50.66,26026.0,50.71,50.77,50.5,50.66,26026.0
2018-10-09 11:30:00,50.66,50.72,50.48,50.7,41672.0,50.66,50.72,50.48,50.7,41672.0
2018-10-09 12:00:00,50.68,50.88,50.58,50.66,16260.0,50.68,50.88,50.58,50.66,16260.0
2018-10-09 12:30:00,50.64,50.76,50.57,50.61,39906.0,50.64,50.76,50.57,50.61,39906.0
2018-10-09 13:00:00,50.61,50.75,50.47,50.61,20636.0,50.61,50.75,50.47,50.61,20636.0
2018-10-09 13:30:00,50.63,50.69,50.48,50.69,40828.0,50.63,50.69,50.48,50.69,40828.0
2018-10-09 14:00:00,50.68,51.06,50.59,51.06,24365.0,50.68,51.06,50.59,51.06,24365.0
2018-10-09 14:30:00,51.07,51.25,50.92,51.2,18901.0,51.07,51.25,50.92,51.2,18901.0
2018-10-09 15:00:00,51.18,51.23,50.76,50.86,168671.0,51.18,51.23,50.76,50.86,168671.0
2018-10-09 15:30:00,50.86,51.03,50.75,50.87,201555.0,50.86,51.03,50.75,50.87,201555.0
2018-10-10 09:30:00,50.82,51.14,50.72,50.85,34705.0,50.82,51.14,50.72,50.85,34705.0
2018-10-10 10:00:00,50.72,51.44,50.53,51.33,76047.0,50.72,51.44,50.53,51.33,76047.0
2018-10-10 10:30:00,51.38,51.45,51.11,51.23,21384.0,51.38,51.45,51.11,51.23,21384.0
2018-10-10 11:00:00,51.21,51.3,51.02,51.19,24894.0,51.21,51.3,51.02,51.19,24894.0
2018-10-10 11:30:00,51.24,51.44,51.13,51.34,38171.0,51.24,51.44,51.13,51.34,38171.0
2018-10-10 12:00:00,51.36,51.46,51.16,51.25,32228.0,51.36,51.46,51.16,51.25,32228.0
2018-10-10 12:30:00,51.23,51.32,51.03,51.14,25076.0,51.23,51.32,51.03,51.14,25076.0
2018-10-10 13:00:00,51.06,51.28,50.94,51.17,38769.0,51.06,51.28,50.94,51.17,38769.0
2018-10-10 13:30:00,51.17,51.37,51.13,51.34,16001.0,51.17,51.37,51.13,51.34,16001.0
2018-10-10 14:00:00,51.32,51.36,51.15,51.3,62146.0,51.32,51.36,51.15,51.3,62146.0
2018-10-10 14:30:00,51.28,51.35,51.06,51.23,65031.0,51.28,51.35,51.06,51.23,65031.0
2018-10-10 15:00:00,51.22,51.23,50.81,51.1,49368.0,51.22,51.23,50.81,51.1,49368.0
2018-10-10 15:30:00,51.09,51.09,50.63,50.69,238254.0,51.09,51.09,50.63,50.69,238254.0
2018-10-11 09:30:00,50.3,51.36,50.19,51.22,102495.0,50.3,51.36,50.19,51.22,102495.0
2018-10-11 10:00:00,51.25,51.29,50.81,50.9,54194.0,51.25,51.29,50.81,50.9,54194.0
2018-10-11 10:30:00,50.82,51.2,50.73,50.78,48440.0,50.82,51.2,50.73,50.78,48440.0
2018-10-11 11:00:00,50.74,50.82,50.53,50.75,43675.0,50.74,50.82,50.53,50.75,43675.0
2018-10-11 11:30:00,50.74,51.14,50.68,50.91,46565.0,50.74,51.14,50.68,50.91,46565.0
2018-10-11 12:00:00,50.91,51.35,50.79,51.24,84509.0,50.91,51.35,50.79,51.24,84509.0
2018-10-11 12:30:00,51.22,51.25,51.02,51.17,32275.0,51.22,51.25,51.02,51.17,32275.0
2018-10-11 13:00:00,51.09,51.22,50.94,51.04,21122.0,51.09,51.22,50.94,51.04,21122.0
2018-10-11 13:30:00,51.13,51.13,50.89,51.05,21468.0,51.13,51.13,50.89,51.05,21468.0
2018-10-11 14:00:00,51.02,51.06,50.77,50.82,210600.0,51.02,51.06,50.77,50.82,210600.0
2018-10-11 14:30:00,50.81,50.83,50.18,50.47,64577.0,50.81,50.83,50.18,50.47,64577.0
2018-10-11 15:00:00,50.46,51.07,50.27,50.87,58746.0,50.46,51.07,50.27,50.87,58746.0
2018-10-11 15:30:00,50.85,50.97,50.38,50.42,120235.0,50.85,50.97,50.38,50.42,120235.0
2018-10-12 09:30:00,51.23,51.47,50.98,51.43,26414.0,51.23,51.47,50.98,51.43,26414.0
2018-10-12 10:00:00,51.4,51.74,51.4,51.6,45484.0,51.4,51.74,51.4,51.6,45484.0
2018-10-12 10:30:00,51.6,51.76,51.25,51.25,37624.0,51.6,51.76,51.25,51.25,37624.0
2018-10-12 11:00:00,51.21,51.4,51.05,51.16,26657.0,51.21,51.4,51.05,51.16,26657.0
2018-10-12 11:30:00,51.14,51.32,50.97,51.19,88854.0,51.14,51.32,50.97,51.19,88854.0
2018-10-12 12:00:00,51.12,51.17,50.71,50.75,23695.0,51.12,51.17,50.71,50.75,23695.0
2018-10-12 12:30:00,50.74,51.07,50.7,51.04,51791.0,50.74,51.07,50.7,51.04,51791.0
2018-10-12 13:00:00,51.05,51.21,50.9,50.93,10457.0,51.05,51.21,50.9,50.93,10457.0
2018-10-12 13:30:00,50.89,51.4,50.82,51.19,28762.0,50.89,51.4,50.82,51.19,28762.0
2018-10-12 14:00:00,51.15,51.15,50.8,50.99,36542.0,51.15,51.15,50.8,50.99,36542.0
2018-10-12 14:30:00,50.95,51.03,50.62,50.75,86306.0,50.95,51.03,50.62,50.75,86306.0
2018-10-12 15:00:00,50.79,50.95,50.65,50.95,29080.0,50.79,50.95,50.65,50.95,29080.0
2018-10-12 15:30:00,50.93,51.65,50.89,51.46,140720.0,50.93,51.65,50.89,51.46,140720.0
2018-10-15 09:30:00,51.26,51.49,50.67,51.07,10983.0,51.26,51.49,50.67,51.07,10983.0
2018-10-15 10:00:00,51.06,51.21,50.84,51.02,30578.0,51.06,51.21,50.84,51.02,30578.0
2018-10-15 10:30:00,51.0,51.11,50.97,51.08,44663.0,51.0,51.11,50.97,51.08,44663.0
2018-10-15 11:00:00,51.1,51.65,51.1,51.58,30947.0,51.1,51.65,51.1,51.58,30947.0
2018-10-15 11:30:00,51.61,51.78,51.5,51.52,30259.0,51.61,51.78,51.5,51.52,30259.0
2018-10-15 12:00:00,51.57,52.0,51.52,51.84,38983.0,51.57,52.0,51.52,51.84,38983.0
2018-10-15 12:30:00,51.83,52.0,51.79,51.91,12650.0,51.83,52.0,51.79,51.91,12650.0
2018-10-15 13:00:00,51.92,52.12,51.87,52.02,17702.0,51.92,52.12,51.87,52.02,17702.0
2018-10-15 13:30:00,52.02,52.41,52.02,52.38,16974.0,52.02,52.41,52.02,52.38,16974.0
2018-10-15 14:00:00,52.36,52.36,52.16,52.2,21089.0,52.36,52.36,52.16,52.2,21089.0
2018-10-15 14:30:00,52.22,52.47,52.2,52.37,14013.0,52.22,52.47,52.2,52.37,14013.0
2018-10-15 15:00:00,52.38,52.5,52.21,52.24,31787.0,52.38,52.5,52.21,52.24,31787.0
2018-10-15 15:30:00,52.2,52.25,51.95,51.96,79875.0,52.2,52.25,51.95,51.96,79875.0
2018-10-16 09:30:00,52.22,52.65,52.19,52.54,14491.0,52.22,52.65,52.19,52.54,14491.0
2018-10-16 10:00:00,52.62,52.74,52.52,52.72,14873.0,52.62,52.74,52.52,52.72,14873.0
2018-10-16 10:30:00,52.71,53.16,52.6,53.04,26476.0,52.71,53.16,52.6,53.04,26476.0
2018-10-16 11:00:00,53.08,53.43,53.05,53.37,23818.0,53.08,53.43,53.05,53.37,23818.0
2018-10-16 11:30:00,53.35,53.51,53.28,53.5,14955.0,53.35,53.51,53.28,53.5,14955.0
2018-10-16 12:00:00,53.5,53.77,53.47,53.75,14798.0,53.5,53.77,53.47,53.75,14798.0
2018-10-16 12:30:00,53.71,53.9,53.67,53.9,10192.0,53.71,53.9,53.67,53.9,10192.0
2018-10-16 13:00:00,53.88,53.96,53.84,53.88,19492.0,53.88,53.96,53.84,53.88,19492.0
2018-10-16 13:30:00,53.9,53.92,53.72,53.87,13329.0,53.9,53.92,53.72,53.87,13329.0
2018-10-16 14:00:00,53.87,54.08,53.85,54.03,18610.0,53.87,54.08,53.85,54.03,18610.0
2018-10-16 14:30:00,54.04,54.13,53.9,54.02,18424.0,54.04,54.13,53.9,54.02,18424.0
2018-10-16 15:00:00,54.03,54.15,53.88,54.15,20736.0,54.03,54.15,53.88,54.15,20736.0
2018-10-16 15:30:00,54.13,54.34,54.09,54.27,178465.0,54.13,54.34,54.09,54.27,178465.0
2018-10-17 09:30:00,54.17,54.74,53.87,54.73,23611.0,54.17,54.74,53.87,54.73,23611.0
2018-10-17 10:00:00,54.7,54.95,54.63,54.9,56775.0,54.7,54.95,54.63,54.9,56775.0
2018-10-17 10:30:00,54.94,54.94,54.75,54.85,98836.0,54.94,54.94,54.75,54.85,98836.0
2018-10-17 11:00:00,54.83,54.92,54.78,54.82,58759.0,54.83,54.92,54.78,54.82,58759.0
2018-10-17 11:30:00,54.83,55.09,54.77,55.07,40872.0,54.83,55.09,54.77,55.07,40872.0
2018-10-17 12:00:00,55.08,55.17,54.98,55.02,14991.0,55.08,55.17,54.98,55.02,14991.0
2018-10-17 12:30:00,54.92,55.11,54.9,55.0,28317.0,54.92,55.11,54.9,55.0,28317.0
2018-10-17 13:00:00,54.96,55.2,54.94,55.07,12552.0,54.96,55.2,54.94,55.07,12552.0
2018-10-17 13:30:00,55.11,55.17,54.99,55.06,20257.0,55.11,55.17,54.99,55.06,20257.0
2018-10-17 14:00:00,55.04,55.07,54.81,54.87,17731.0,55.04,55.07,54.81,54.87,17731.0
2018-10-17 14:30:00,54.88,55.29,54.87,55.26,14060.0,54.88,55.29,54.87,55.26,14060.0
2018-10-17 15:00:00,55.25,55.3,55.09,55.28,18197.0,55.25,55.3,55.09,55.28,18197.0
2018-10-17 15:30:00,55.25,55.33,55.09,55.26,83708.0,55.25,55.33,55.09,55.26,83708.0
2018-10-18 09:30:00,55.19,55.69,55.06,55.4,72076.0,55.19,55.69,55.06,55.4,72076.0
2018-10-18 10:00:00,55.35,55.86,55.22,55.85,27009.0,55.35,55.86,55.22,55.85,27009.0
2018-10-18 10:30:00,55.86,56.15,55.78,56.13,32058.0,55.86,56.15,55.78,56.13,32058.0
2018-10-18 11:00:00,56.04,56.12,55.53,55.56,26869.0,56.04,56.12,55.53,55.56,26869.0
2018-10-18 11:30:00,55.47,55.57,55.11,55.11,27580.0,55.47,55.57,55.11,55.11,27580.0
2018-10-18 12:00:00,55.1,55.1,54.66,54.97,52284.0,55.1,55.1,54.66,54.97,52284.0
2018-10-18 12:30:00,54.96,55.35,54.92,55.23,23861.0,54.96,55.35,54.92,55.23,23861.0
2018-10-18 13:00:00,55.19,55.28,54.73,54.84,45767.0,55.19,55.28,54.73,54.84,45767.0
2018-10-18 13:30:00,54.87,55.0,54.54,54.67,47788.0,54.87,55.0,54.54,54.67,47788.0
2018-10-18 14:00:00,54.7,55.05,54.7,54.98,21485.0,54.7,55.05,54.7,54.98,21485.0
2018-10-18 14:30:00,55.01,55.18,54.91,55.12,40100.0,55.01,55.18,54.91,55.12,40100.0
2018-10-18 15:00:00,55.12,55.15,54.88,55.09,57189.0,55.12,55.15,54.88,55.09,57189.0
2018-10-18 15:30:00,55.07,55.21,54.99,55.06,147703.0,55.07,55.21,54.99,55.06,147703.0
2018-10-19 09:30:00,55.03,55.12,54.0,54.01,29856.0,55.03,55.12,54.0,54.01,29856.0
2018-10-19 10:00:00,54.06,54.43,54.06,54.37,31343.0,54.06,54.43,54.06,54.37,31343.0
2018-10-19 10:30:00,54.34,54.41,54.05,54.11,37318.0,54.34,54.41,54.05,54.11,37318.0
2018-10-19 11:00:00,54.14,54.23,53.41,53.55,25029.0,54.14,54.23,53.41,53.55,25029.0
2018-10-19 11:30:00,53.53,53.56,53.13,53.33,25275.0,53.53,53.56,53.13,53.33,25275.0
2018-10-19 12:00:00,53.33,53.37,52.42,52.64,48632.0,53.33,53.37,52.42,52.64,48632.0
2018-10-19 12:30:00,52.62,52.63,52.19,52.57,28127.0,52.62,52.63,52.19,52.57,28127.0
2018-10-19 13:00:00,52.53,52.53,52.19,52.28,26540.0,52.53,52.53,52.19,52.28,26540.0
2018-10-19 13:30:00,52.28,52.3,52.08,52.17,63593.0,52.28,52.3,52.08,52.17,63593.0
2018-10-19 14:00:00,52.17,52.27,51.86,52.18,29924.0,52.17,52.27,51.86,52.18,29924.0
2018-10-19 14:30:00,52.15,52.23,52.01,52.12,28430.0,52.15,52.23,52.01,52.12,28430.0
2018-10-19 15:00:00,52.14,52.4,52.14,52.35,53295.0,52.14,52.4,52.14,52.35,53295.0
2018-10-19 15:30:00,52.35,52.57,52.24,52.54,133408.0,52.35,52.57,52.24,52.54,133408.0
2018-10-22 09:30:00,52.57,52.72,52.26,52.59,9397.0,52.57,52.72,52.26,52.59,9397.0
2018-10-22 10:00:00,52.57,52.63,52.01,52.27,34018.0,52.57,52.63,52.01,52.27,34018.0
2018-10-22 10:30:00,52.28,52.95,52.2,52.72,35083.0,52.28,52.95,52.2,52.72,35083.0
2018-10-22 11:00:00,52.71,52.87,52.62,52.64,85602.0,52.71,52.87,52.62,52.64,85602.0
2018-10-22 11:30:00,52.64,52.98,52.64,52.89,19589.0,52.64,52.98,52.64,52.89,19589.0
2018-10-22 12:00:00,52.88,53.08,52.85,52.98,18199.0,52.88,53.08,52.85,52.98,18199.0
2018-10-22 12:30:00,53.04,53.46,53.01,53.34,10414.0,53.04,53.46,53.01,53.34,10414.0
2018-10-22 13:00:00,53.38,53.56,53.23,53.25,10490.0,53.38,53.56,53.23,53.25,10490.0
2018-10-22 13:30:00,53.24,53.44,53.08,53.17,20500.0,53.24,53.44,53.08,53.17,20500.0
2018-10-22 14:00:00,53.17,53.32,53.17,53.19,13783.0,53.17,53.32,53.17,53.19,13783.0
2018-10-22 14:30:00,53.15,53.48,53.14,53.45,13112.0,53.15,53.48,53.14,53.45,13112.0
2018-10-22 15:00:00,53.41,53.73,53.41,53.49,29452.0,53.41,53.73,53.41,53.49,29452.0
2018-10-22 15:30:00,53.47,53.61,53.23,53.24,72354.0,53.47,53.61,53.23,53.24,72354.0
2018-10-23 09:30:00,52.61,53.19,52.36,52.99,44380.0,52.61,53.19,52.36,52.99,44380.0
2018-10-23 10:00:00,52.99,52.99,51.93,52.02,35539.0,52.99,52.99,51.93,52.02,35539.0
2018-10-23 10:30:00,52.02,52.39,51.78,52.18,31154.0,52.02,52.39,51.78,52.18,31154.0
2018-10-23 11:00:00,52.17,52.24,51.97,52.04,48613.0,52.17,52.24,51.97,52.04,48613.0
2018-10-23 11:30:00,52.03,52.05,51.81,51.85,36715.0,52.03,52.05,51.81,51.85,36715.0
2018-10-23 12:00:00,51.87,52.21,51.86,52.19,50744.0,51.87,52.21,51.86,52.19,50744.0
2018-10-23 12:30:00,52.22,52.62,52.21,52.45,47675.0,52.22,52.62,52.21,52.45,47675.0
2018-10-23 13:00:00,52.45,52.71,52.43,52.6,18189.0,52.45,52.71,52.43,52.6,18189.0
2018-10-23 13:30:00,52.59,52.66,52.34,52.5,20992.0,52.59,52.66,52.34,52.5,20992.0
2018-10-23 14:00:00,52.52,53.16,52.48,53.0,97356.0,52.52,53.16,52.48,53.0,97356.0
2018-10-23 14:30:00,53.0,53.26,53.0,53.16,39824.0,53.0,53.26,53.0,53.16,39824.0
2018-10-23 15:00:00,53.14,53.28,53.07,53.13,44058.0,53.14,53.28,53.07,53.13,44058.0
2018-10-23 15:30:00,53.12,53.15,52.84,52.98,176276.0,53.12,53.15,52.84,52.98,176276.0
2018-10-24 09:30:00,53.08,53.72,52.86,53.6,33165.0,53.08,53.72,52.86,53.6,33165.0
2018-10-24 10:00:00,53.57,53.64,53.35,53.42,23166.0,53.57,53.64,53.35,53.42,23166.0
2018-10-24 10:30:00,53.37,53.54,53.26,53.27,13468.0,53.37,53.54,53.26,53.27,13468.0
2018-10-24 11:00:00,53.24,53.3,52.91,53.12,78251.0,53.24,53.3,52.91,53.12,78251.0
2018-10-24 11:30:00,53.04,53.41,52.97,53.3,14675.0,53.04,53.41,52.97,53.3,14675.0
2018-10-24 12:00:00,53.28,53.28,53.05,53.08,10018.0,53.28,53.28,53.05,53.08,10018.0
2018-10-24 12:30:00,53.14,53.18,52.93,53.14,22171.0,53.14,53.18,52.93,53.14,22171.0
2018-10-24 13:00:00,53.12,53.25,52.91,53.01,35889.0,53.12,53.25,52.91,53.01,35889.0
2018-10-24 13:30:00,53.02,53.08,52.25,52.29,411886.0,53.02,53.08,52.25,52.29,411886.0
2018-10-24 14:00:00,52.29,52.66,51.88,52.48,139414.0,52.29,52.66,51.88,52.48,139414.0
2018-10-24 14:30:00,52.47,52.52,52.03,52.18,85831.0,52.47,52.52,52.03,52.18,85831.0
2018-10-24 15:00:00,52.16,52.34,52.03,52.03,154211.0,52.16,52.34,52.03,52.03,154211.0
2018-10-24 15:30:00,52.01,52.09,51.66,51.73,385508.0,52.01,52.09,51.66,51.73,385508.0
2018-10-25 09:30:00,51.85,52.35,51.52,52.05,44379.0,51.85,52.35,51.52,52.05,44379.0
2018-10-25 10:00:00,52.13,52.3,51.39,51.52,25497.0,52.13,52.3,51.39,51.52,25497.0
2018-10-25 10:30:00,51.5,52.09,51.47,51.86,40246.0,51.5,52.09,51.47,51.86,40246.0
2018-10-25 11:00:00,51.88,52.34,51.87,52.24,23656.0,51.88,52.34,51.87,52.24,23656.0
2018-10-25 11:30:00,52.26,52.48,51.92,51.99,16598.0,52.26,52.48,51.92,51.99,16598.0
2018-10-25 12:00:00,51.99,52.29,51.94,51.98,37200.0,51.99,52.29,51.94,51.98,37200.0
2018-10-25 12:30:00,52.02,52.2,51.94,51.99,7885.0,52.02,52.2,51.94,51.99,7885.0
2018-10-25 13:00:00,52.06,52.14,51.93,51.96,12103.0,52.06,52.14,51.93,51.96,12103.0
2018-10-25 13:30:00,51.92,52.25,51.86,52.14,11108.0,51.92,52.25,51.86,52.14,11108.0
2018-10-25 14:00:00,52.11,52.34,52.04,52.3,13845.0,52.11,52.34,52.04,52.3,13845.0
2018-10-25 14:30:00,52.34,52.56,52.33,52.43,12431.0,52.34,52.56,52.33,52.43,12431.0
2018-10-25 15:00:00,52.4,52.49,52.29,52.48,19405.0,52.4,52.49,52.29,52.48,19405.0
2018-10-25 15:30:00,52.51,52.59,52.27,52.45,90566.0,52.51,52.59,52.27,52.45,90566.0
2018-10-26 09:30:00,52.1,52.11,51.66,51.9,29532.0,52.1,52.11,51.66,51.9,29532.0
2018-10-26 10:00:00,51.83,51.94,51.63,51.9,22054.0,51.83,51.94,51.63,51.9,22054.0
2018-10-26 10:30:00,51.83,51.91,51.58,51.67,51129.0,51.83,51.91,51.58,51.67,51129.0
2018-10-26 11:00:00,51.64,52.11,51.53,52.11,92244.0,51.64,52.11,51.53,52.11,92244.0
2018-10-26 11:30:00,52.16,52.49,51.99,52.26,43805.0,52.16,52.49,51.99,52.26,43805.0
2018-10-26 12:00:00,52.29,52.51,52.11,52.49,23680.0,52.29,52.51,52.11,52.49,23680.0
2018-10-26 12:30:00,52.53,53.16,52.53,52.83,28596.0,52.53,53.16,52.53,52.83,28596.0
2018-10-26 13:00:00,52.81,53.1,52.56,52.56,26055.0,52.81,53.1,52.56,52.56,26055.0
2018-10-26 13:30:00,52.56,52.82,52.32,52.82,19156.0,52.56,52.82,52.32,52.82,19156.0
2018-10-26 14:00:00,52.8,52.93,52.27,52.74,22317.0,52.8,52.93,52.27,52.74,22317.0
2018-10-26 14:30:00,52.75,52.84,52.18,52.18,28360.0,52.75,52.84,52.18,52.18,28360.0
2018-10-26 15:00:00,52.2,52.5,51.97,52.44,27546.0,52.2,52.5,51.97,52.44,27546.0
2018-10-26 15:30:00,52.39,52.44,52.08,52.14,89615.0,52.39,52.44,52.08,52.14,89615.0
2018-10-29 09:30:00,52.8,53.07,52.55,52.68,10470.0,52.8,53.07,52.55,52.68,10470.0
2018-10-29 10:00:00,52.67,53.42,52.64,53.35,24770.0,52.67,53.42,52.64,53.35,24770.0
2018-10-29 10:30:00,53.38,53.43,53.06,53.14,9777.0,53.38,53.43,53.06,53.14,9777.0
2018-10-29 11:00:00,53.13,53.37,52.95,53.12,37832.0,53.13,53.37,52.95,53.12,37832.0
2018-10-29 11:30:00,53.05,53.16,52.93,52.98,19081.0,53.05,53.16,52.93,52.98,19081.0
2018-10-29 12:00:00,53.0,53.0,52.44,52.53,23886.0,53.0,53.0,52.44,52.53,23886.0
2018-10-29 12:30:00,52.53,52.85,52.48,52.7,5419.0,52.53,52.85,52.48,52.7,5419.0
2018-10-29 13:00:00,52.73,52.92,52.7,52.8,11800.0,52.73,52.92,52.7,52.8,11800.0
2018-10-29 13:30:00,52.8,53.02,52.8,52.89,8938.0,52.8,53.02,52.8,52.89,8938.0
2018-10-29 14:00:00,52.91,52.95,52.69,52.73,22160.0,52.91,52.95,52.69,52.73,22160.0
2018-10-29 14:30:00,52.71,52.82,52.48,52.58,36770.0,52.71,52.82,52.48,52.58,36770.0
2018-10-29 15:00:00,52.57,52.57,52.16,52.27,50978.0,52.57,52.57,52.16,52.27,50978.0
2018-10-29 15:30:00,52.26,52.56,51.79,52.36,97758.0,52.26,52.56,51.79,52.36,97758.0
2018-10-30 09:30:00,52.42,52.76,51.8,52.76,19619.0,52.42,52.76,51.8,52.76,19619.0
2018-10-30 10:00:00,52.73,53.08,52.61,52.95,19018.0,52.73,53.08,52.61,52.95,19018.0
2018-10-30 10:30:00,52.94,53.15,52.54,52.71,18488.0,52.94,53.15,52.54,52.71,18488.0
2018-10-30 11:00:00,52.75,53.08,52.71,53.08,16847.0,52.75,53.08,52.71,53.08,16847.0
2018-10-30 11:30:00,53.06,53.24,52.94,53.11,17963.0,53.06,53.24,52.94,53.11,17963.0
2018-10-30 12:00:00,53.07,53.14,52.91,53.12,12342.0,53.07,53.14,52.91,53.12,12342.0
2018-10-30 12:30:00,53.03,53.14,52.84,52.84,10000.0,53.03,53.14,52.84,52.84,10000.0
2018-10-30 13:00:00,52.77,52.85,52.51,52.53,8900.0,52.77,52.85,52.51,52.53,8900.0
2018-10-30 13:30:00,52.44,52.61,52.22,52.61,10987.0,52.44,52.61,52.22,52.61,10987.0
2018-10-30 14:00:00,52.65,52.65,52.34,52.41,14195.0,52.65,52.65,52.34,52.41,14195.0
2018-10-30 14:30:00,52.44,52.54,52.18,52.41,42425.0,52.44,52.54,52.18,52.41,42425.0
2018-10-30 15:00:00,52.39,52.45,52.25,52.37,26885.0,52.39,52.45,52.25,52.37,26885.0
2018-10-30 15:30:00,52.37,52.52,52.3,52.42,140822.0,52.37,52.52,52.3,52.42,140822.0
2018-10-31 09:30:00,53.05,53.05,52.27,52.64,22608.0,53.05,53.05,52.27,52.64,22608.0
2018-10-31 10:00:00,52.67,53.23,52.58,53.19,19877.0,52.67,53.23,52.58,53.19,19877.0
2018-10-31 10:30:00,53.25,53.57,53.06,53.09,25001.0,53.25,53.57,53.06,53.09,25001.0
2018-10-31 11:00:00,53.11,53.16,52.9,52.9,21114.0,53.11,53.16,52.9,52.9,21114.0
2018-10-31 11:30:00,52.93,53.15,52.79,53.1,23324.0,52.93,53.15,52.79,53.1,23324.0
2018-10-31 12:00:00,53.1,53.11,52.88,52.89,15024.0,53.1,53.11,52.88,52.89,15024.0
2018-10-31 12:30:00,52.88,53.15,52.77,53.07,15490.0,52.88,53.15,52.77,53.07,15490.0
2018-10-31 13:00:00,53.05,53.2,52.95,53.05,8473.0,53.05,53.2,52.95,53.05,8473.0
2018-10-31 13:30:00,53.0,53.33,52.96,53.28,20140.0,53.0,53.33,52.96,53.28,20140.0
2018-10-31 14:00:00,53.29,53.34,53.17,53.33,16975.0,53.29,53.34,53.17,53.33,16975.0
2018-10-31 14:30:00,53.31,53.56,53.3,53.53,21592.0,53.31,53.56,53.3,53.53,21592.0
2018-10-31 15:00:00,53.51,53.51,53.07,53.13,52734.0,53.51,53.51,53.07,53.13,52734.0
2018-10-31 15:30:00,53.15,53.16,52.79,52.87,104843.0,53.15,53.16,52.79,52.87,104843.0
2018-11-01 09:30:00,53.16,53.35,52.58,52.86,14096.0,53.16,53.35,52.58,52.86,14096.0
2018-11-01 10:00:00,52.86,53.36,52.76,53.3,21595.0,52.86,53.36,52.76,53.3,21595.0
2018-11-01 10:30:00,53.35,54.22,53.33,54.22,27915.0,53.35,54.22,53.33,54.22,27915.0
2018-11-01 11:00:00,54.21,54.28,53.74,53.82,71192.0,54.21,54.28,53.74,53.82,71192.0
2018-11-01 11:30:00,53.84,53.84,53.39,53.46,18808.0,53.84,53.84,53.39,53.46,18808.0
2018-11-01 12:00:00,53.4,53.68,53.4,53.64,19161.0,53.4,53.68,53.4,53.64,19161.0
2018-11-01 12:30:00,53.62,53.8,53.62,53.76,10273.0,53.62,53.8,53.62,53.76,10273.0
2018-11-01 13:00:00,53.79,53.87,53.7,53.81,13785.0,53.79,53.87,53.7,53.81,13785.0
2018-11-01 13:30:00,53.85,53.89,53.69,53.81,67864.0,53.85,53.89,53.69,53.81,67864.0
2018-11-01 14:00:00,53.77,53.85,53.73,53.75,62530.0,53.77,53.85,53.73,53.75,62530.0
2018-11-01 14:30:00,53.75,54.15,53.73,54.13,32634.0,53.75,54.15,53.73,54.13,32634.0
2018-11-01 15:00:00,54.12,54.21,53.9,54.05,43121.0,54.12,54.21,53.9,54.05,43121.0
2018-11-01 15:30:00,54.04,54.2,54.0,54.13,72868.0,54.04,54.2,54.0,54.13,72868.0
2018-11-02 09:30:00,54.51,55.42,54.51,55.35,24448.0,54.51,55.42,54.51,55.35,24448.0
2018-11-02 10:00:00,55.37,55.46,54.63,54.63,16434.0,55.37,55.46,54.63,54.63,16434.0
2018-11-02 10:30:00,54.58,54.84,54.45,54.72,17983.0,54.58,54.84,54.45,54.72,17983.0
2018-11-02 11:00:00,54.74,54.76,54.31,54.44,24365.0,54.74,54.76,54.31,54.44,24365.0
2018-11-02 11:30:00,54.44,54.55,54.26,54.43,13957.0,54.44,54.55,54.26,54.43,13957.0
2018-11-02 12:00:00,54.52,54.55,54.14,54.27,13848.0,54.52,54.55,54.14,54.27,13848.0
2018-11-02 12:30:00,54.37,54.37,54.06,54.23,24610.0,54.37,54.37,54.06,54.23,24610.0
2018-11-02 13:00:00,54.23,54.67,54.17,54.5,24524.0,54.23,54.67,54.17,54.5,24524.0
2018-11-02 13:30:00,54.49,54.54,54.3,54.43,10433.0,54.49,54.54,54.3,54.43,10433.0
2018-11-02 14:00:00,54.44,54.57,54.25,54.56,30068.0,54.44,54.57,54.25,54.56,30068.0
2018-11-02 14:30:00,54.59,54.74,54.42,54.68,11924.0,54.59,54.74,54.42,54.68,11924.0
2018-11-02 15:00:00,54.7,54.73,54.49,54.63,35251.0,54.7,54.73,54.49,54.63,35251.0
2018-11-02 15:30:00,54.65,54.72,54.57,54.7,86792.0,54.65,54.72,54.57,54.7,86792.0
2018-11-05 09:30:00,54.5,54.98,54.49,54.5,17409.0,54.5,54.98,54.49,54.5,17409.0
2018-11-05 10:00:00,54.5,54.52,54.2,54.38,41716.0,54.5,54.52,54.2,54.38,41716.0
2018-11-05 10:30:00,54.34,54.69,54.33,54.66,45695.0,54.34,54.69,54.33,54.66,45695.0
2018-11-05 11:00:00,54.63,54.63,54.28,54.47,97044.0,54.63,54.63,54.28,54.47,97044.0
2018-11-05 11:30:00,54.47,54.64,54.25,54.64,65719.0,54.47,54.64,54.25,54.64,65719.0
2018-11-05 12:00:00,54.6,54.75,54.5,54.64,26942.0,54.6,54.75,54.5,54.64,26942.0
2018-11-05 12:30:00,54.64,54.64,54.3,54.48,32050.0,54.64,54.64,54.3,54.48,32050.0
2018-11-05 13:00:00,54.46,54.53,54.4,54.46,18916.0,54.46,54.53,54.4,54.46,18916.0
2018-11-05 13:30:00,54.48,54.82,54.42,54.68,27727.0,54.48,54.82,54.42,54.68,27727.0
2018-11-05 14:00:00,54.61,54.74,54.47,54.74,17770.0,54.61,54.74,54.47,54.74,17770.0
2018-11-05 14:30:00,54.74,54.89,54.72,54.79,13700.0,54.74,54.89,54.72,54.79,13700.0
2018-11-05 15:00:00,54.79,54.93,54.63,54.7,20575.0,54.79,54.93,54.63,54.7,20575.0
2018-11-05 15:30:00,54.71,54.71,54.41,54.59,123517.0,54.71,54.71,54.41,54.59,123517.0
2018-11-06 09:30:00,54.3,55.03,53.33,54.79,8570.0,54.3,55.03,53.33,54.79,8570.0
2018-11-06 10:00:00,54.82,54.83,54.65,54.8,18453.0,54.82,54.83,54.65,54.8,18453.0
2018-11-06 10:30:00,54.83,54.88,54.6,54.84,23421.0,54.83,54.88,54.6,54.84,23421.0
2018-11-06 11:00:00,54.84,54.88,54.41,54.65,96893.0,54.84,54.88,54.41,54.65,96893.0
2018-11-06 11:30:00,54.65,54.85,54.47,54.77,35871.0,54.65,54.85,54.47,54.77,35871.0
2018-11-06 12:00:00,54.77,54.78,54.64,54.71,13380.0,54.77,54.78,54.64,54.71,13380.0
2018-11-06 12:30:00,54.69,54.96,54.69,54.92,23794.0,54.69,54.96,54.69,54.92,23794.0
2018-11-06 13:00:00,54.92,55.53,54.91,55.39,39728.0,54.92,55.53,54.91,55.39,39728.0
2018-11-06 13:30:00,55.38,55.66,55.34,55.41,27284.0,55.38,55.66,55.34,55.41,27284.0
2018-11-06 14:00:00,55.42,55.47,55.2,55.25,54877.0,55.42,55.47,55.2,55.25,54877.0
2018-11-06 14:30:00,55.25,55.76,55.23,55.6,49173.0,55.25,55.76,55.23,55.6,49173.0
2018-11-06 15:00:00,55.58,55.72,55.46,55.67,46582.0,55.58,55.72,55.46,55.67,46582.0
2018-11-06 15:30:00,55.71,56.03,55.61,55.92,125617.0,55.71,56.03,55.61,55.92,125617.0
2018-11-07 09:30:00,56.16,56.74,55.62,56.45,40503.0,56.16,56.74,55.62,56.45,40503.0
2018-11-07 10:00:00,56.46,56.88,56.21,56.36,59673.0,56.46,56.88,56.21,56.36,59673.0
2018-11-07 10:30:00,56.35,56.56,56.25,56.41,31793.0,56.35,56.56,56.25,56.41,31793.0
2018-11-07 11:00:00,56.43,56.97,56.25,56.9,24323.0,56.43,56.97,56.25,56.9,24323.0
2018-11-07 11:30:00,56.79,56.93,56.71,56.85,16484.0,56.79,56.93,56.71,56.85,16484.0
2018-11-07 12:00:00,56.87,56.95,56.66,56.88,16191.0,56.87,56.95,56.66,56.88,16191.0
2018-11-07 12:30:00,56.86,57.24,56.78,57.07,29296.0,56.86,57.24,56.78,57.07,29296.0
2018-11-07 13:00:00,57.08,57.34,57.03,57.34,12970.0,57.08,57.34,57.03,57.34,12970.0
2018-11-07 13:30:00,57.29,57.41,57.16,57.39,21260.0,57.29,57.41,57.16,57.39,21260.0
2018-11-07 14:00:00,57.4,57.44,57.19,57.44,30342.0,57.4,57.44,57.19,57.44,30342.0
2018-11-07 14:30:00,57.41,57.45,57.08,57.08,29556.0,57.41,57.45,57.08,57.08,29556.0
2018-11-07 15:00:00,57.09,57.24,57.03,57.13,31073.0,57.09,57.24,57.03,57.13,31073.0
2018-11-07 15:30:00,57.09,57.21,56.78,56.82,151088.0,57.09,57.21,56.78,56.82,151088.0
2018-11-08 09:30:00,56.77,57.0,56.41,56.71,17994.0,56.77,57.0,56.41,56.71,17994.0
2018-11-08 10:00:00,56.76,56.98,56.4,56.95,19389.0,56.76,56.98,56.4,56.95,19389.0
2018-11-08 10:30:00,56.92,57.1,56.74,56.97,19775.0,56.92,57.1,56.74,56.97,19775.0
2018-11-08 11:00:00,56.96,57.3,56.93,57.29,33402.0,56.96,57.3,56.93,57.29,33402.0
2018-11-08 11:30:00,57.25,57.33,57.12,57.13,27318.0,57.25,57.33,57.12,57.13,27318.0
2018-11-08 12:00:00,57.15,57.53,57.05,57.44,49635.0,57.15,57.53,57.05,57.44,49635.0
2018-11-08 12:30:00,57.42,57.83,57.4,57.46,62262.0,57.42,57.83,57.4,57.46,62262.0
2018-11-08 13:00:00,57.44,57.7,57.4,57.56,23567.0,57.44,57.7,57.4,57.56,23567.0
2018-11-08 13:30:00,57.55,57.81,57.55,57.7,42459.0,57.55,57.81,57.55,57.7,42459.0
2018-11-08 14:00:00,57.7,57.75,57.21,57.21,39509.0,57.7,57.75,57.21,57.21,39509.0
2018-11-08 14:30:00,57.19,57.49,57.13,57.31,36980.0,57.19,57.49,57.13,57.31,36980.0
2018-11-08 15:00:00,57.24,57.35,57.07,57.31,73424.0,57.24,57.35,57.07,57.31,73424.0
2018-11-08 15:30:00,57.31,57.58,57.1,57.46,189621.0,57.31,57.58,57.1,57.46,189621.0
2018-11-09 09:30:00,55.05,55.96,51.63,52.31,247310.0,55.05,55.96,51.63,52.31,247310.0
2018-11-09 10:00:00,52.3,53.13,51.86,53.11,123273.0,52.3,53.13,51.86,53.11,123273.0
2018-11-09 10:30:00,53.09,53.11,52.34,52.4,89592.0,53.09,53.11,52.34,52.4,89592.0
2018-11-09 11:00:00,52.42,52.9,52.33,52.52,69806.0,52.42,52.9,52.33,52.52,69806.0
2018-11-09 11:30:00,52.56,53.58,52.42,52.42,131620.0,52.56,53.58,52.42,52.42,131620.0
2018-11-09 12:00:00,52.42,52.57,51.75,51.8,85875.0,52.42,52.57,51.75,51.8,85875.0
2018-11-09 12:30:00,51.84,52.1,51.09,51.09,73780.0,51.84,52.1,51.09,51.09,73780.0
2018-11-09 13:00:00,51.09,51.32,50.75,50.82,67115.0,51.09,51.32,50.75,50.82,67115.0
2018-11-09 13:30:00,50.81,51.31,50.5,51.31,74210.0,50.81,51.31,50.5,51.31,74210.0
2018-11-09 14:00:00,51.3,52.42,51.29,51.88,98486.0,51.3,52.42,51.29,51.88,98486.0
2018-11-09 14:30:00,51.88,52.07,51.78,51.94,63582.0,51.88,52.07,51.78,51.94,63582.0
2018-11-09 15:00:00,51.95,52.21,51.94,52.07,80218.0,51.95,52.21,51.94,52.07,80218.0
2018-11-09 15:30:00,52.07,52.13,51.81,51.86,176401.0,52.07,52.13,51.81,51.86,176401.0
2018-11-12 09:30:00,51.8,53.81,51.8,53.67,79480.0,51.8,53.81,51.8,53.67,79480.0
2018-11-12 10:00:00,53.71,54.05,53.52,53.52,54684.0,53.71,54.05,53.52,53.52,54684.0
2018-11-12 10:30:00,53.52,53.52,52.83,52.84,35585.0,53.52,53.52,52.83,52.84,35585.0
2018-11-12 11:00:00,52.87,52.87,52.57,52.68,39324.0,52.87,52.87,52.57,52.68,39324.0
2018-11-12 11:30:00,52.69,52.7,52.31,52.33,32900.0,52.69,52.7,52.31,52.33,32900.0
2018-11-12 12:00:00,52.32,52.56,52.31,52.43,29758.0,52.32,52.56,52.31,52.43,29758.0
2018-11-12 12:30:00,52.44,52.44,52.08,52.08,22559.0,52.44,52.44,52.08,52.08,22559.0
2018-11-12 13:00:00,52.09,52.09,51.62,51.72,29793.0,52.09,52.09,51.62,51.72,29793.0
2018-11-12 13:30:00,51.71,51.99,51.64,51.95,36861.0,51.71,51.99,51.64,51.95,36861.0
2018-11-12 14:00:00,51.94,52.3,51.93,52.21,30061.0,51.94,52.3,51.93,52.21,30061.0
2018-11-12 14:30:00,52.22,52.22,51.87,51.88,59669.0,52.22,52.22,51.87,51.88,59669.0
2018-11-12 15:00:00,51.87,51.95,51.62,51.72,54929.0,51.87,51.95,51.62,51.72,54929.0
2018-11-12 15:30:00,51.73,51.73,51.54,51.61,109106.0,51.73,51.73,51.54,51.61,109106.0
2018-11-13 09:30:00,51.72,52.1,51.13,51.54,34081.0,51.72,52.1,51.13,51.54,34081.0
2018-11-13 10:00:00,51.65,51.78,50.91,51.05,66392.0,51.65,51.78,50.91,51.05,66392.0
2018-11-13 10:30:00,51.05,51.47,51.0,51.47,27935.0,51.05,51.47,51.0,51.47,27935.0
2018-11-13 11:00:00,51.52,51.91,51.4,51.6,44253.0,51.52,51.91,51.4,51.6,44253.0
2018-11-13 11:30:00,51.52,51.62,51.39,51.49,40813.0,51.52,51.62,51.39,51.49,40813.0
2018-11-13 12:00:00,51.49,51.65,51.23,51.59,39874.0,51.49,51.65,51.23,51.59,39874.0
2018-11-13 12:30:00,51.59,51.69,51.36,51.36,24316.0,51.59,51.69,51.36,51.36,24316.0
2018-11-13 13:00:00,51.39,51.45,51.22,51.45,31122.0,51.39,51.45,51.22,51.45,31122.0
2018-11-13 13:30:00,51.49,51.65,51.41,51.42,9759.0,51.49,51.65,51.41,51.42,9759.0
2018-11-13 14:00:00,51.42,51.47,51.13,51.23,27927.0,51.42,51.47,51.13,51.23,27927.0
2018-11-13 14:30:00,51.28,51.4,51.13,51.34,24542.0,51.28,51.4,51.13,51.34,24542.0
2018-11-13 15:00:00,51.32,51.45,51.1,51.26,39225.0,51.32,51.45,51.1,51.26,39225.0
2018-11-13 15:30:00,51.24,51.4,51.11,51.19,115721.0,51.24,51.4,51.11,51.19,115721.0
2018-11-14 09:30:00,51.58,52.28,51.51,52.23,39324.0,51.58,52.28,51.51,52.23,39324.0
2018-11-14 10:00:00,52.22,52.22,51.58,51.76,34990.0,52.22,52.22,51.58,51.76,34990.0
2018-11-14 10:30:00,51.79,51.79,51.39,51.53,21793.0,51.79,51.79,51.39,51.53,21793.0
2018-11-14 11:00:00,51.51,51.51,51.13,51.3,33649.0,51.51,51.51,51.13,51.3,33649.0
2018-11-14 11:30:00,51.34,51.36,51.14,51.36,16945.0,51.34,51.36,51.14,51.36,16945.0
2018-11-14 12:00:00,51.32,51.4,50.97,51.33,18989.0,51.32,51.4,50.97,51.33,18989.0
2018-11-14 12:30:00,51.3,51.31,50.91,50.96,18408.0,51.3,51.31,50.91,50.96,18408.0
2018-11-14 13:00:00,50.95,51.25,50.88,51.21,46114.0,50.95,51.25,50.88,51.21,46114.0
2018-11-14 13:30:00,51.21,51.22,50.6,50.67,51149.0,51.21,51.22,50.6,50.67,51149.0
2018-11-14 14:00:00,50.64,50.81,50.42,50.61,26434.0,50.64,50.81,50.42,50.61,26434.0
2018-11-14 14:30:00,50.59,50.92,50.57,50.92,19013.0,50.59,50.92,50.57,50.92,19013.0
2018-11-14 15:00:00,50.89,51.04,50.85,50.9,22601.0,50.89,51.04,50.85,50.9,22601.0
2018-11-14 15:30:00,50.88,50.9,50.42,50.44,84324.0,50.88,50.9,50.42,50.44,84324.0
2018-11-15 09:30:00,50.2,50.54,49.68,50.12,32142.0,50.2,50.54,49.68,50.12,32142.0
2018-11-15 10:00:00,50.25,50.25,49.52,49.54,20942.0,50.25,50.25,49.52,49.54,20942.0
2018-11-15 10:30:00,49.57,49.82,49.14,49.63,26458.0,49.57,49.82,49.14,49.63,26458.0
2018-11-15 11:00:00,49.66,50.16,49.53,50.16,35696.0,49.66,50.16,49.53,50.16,35696.0
2018-11-15 11:30:00,50.12,50.48,50.04,50.37,31777.0,50.12,50.48,50.04,50.37,31777.0
2018-11-15 12:00:00,50.38,50.4,50.0,50.18,41805.0,50.38,50.4,50.0,50.18,41805.0
2018-11-15 12:30:00,50.15,50.34,50.08,50.3,26625.0,50.15,50.34,50.08,50.3,26625.0
2018-11-15 13:00:00,50.32,50.94,50.31,50.92,60312.0,50.32,50.94,50.31,50.92,60312.0
2018-11-15 13:30:00,50.94,51.08,50.77,51.01,25868.0,50.94,51.08,50.77,51.01,25868.0
2018-11-15 14:00:00,51.04,51.1,50.86,50.94,35984.0,51.04,51.1,50.86,50.94,35984.0
2018-11-15 14:30:00,50.95,51.04,50.56,50.63,92815.0,50.95,51.04,50.56,50.63,92815.0
2018-11-15 15:00:00,50.61,51.18,50.45,51.16,44593.0,50.61,51.18,50.45,51.16,44593.0
2018-11-15 15:30:00,51.16,51.52,51.12,51.51,92761.0,51.16,51.52,51.12,51.51,92761.0
2018-11-16 09:30:00,51.07,52.13,51.07,52.13,42570.0,51.07,52.13,51.07,52.13,42570.0
2018-11-16 10:00:00,52.07,52.38,51.81,52.12,34143.0,52.07,52.38,51.81,52.12,34143.0
2018-11-16 10:30:00,52.11,52.24,51.91,51.94,23366.0,52.11,52.24,51.91,51.94,23366.0
2018-11-16 11:00:00,51.96,52.03,51.67,51.7,39447.0,51.96,52.03,51.67,51.7,39447.0
2018-11-16 11:30:00,51.72,51.72,51.08,51.27,16298.0,51.72,51.72,51.08,51.27,16298.0
2018-11-16 12:00:00,51.25,51.5,51.1,51.38,12370.0,51.25,51.5,51.1,51.38,12370.0
2018-11-16 12:30:00,51.38,51.96,51.34,51.7,61860.0,51.38,51.96,51.34,51.7,61860.0
2018-11-16 13:00:00,51.72,51.76,51.46,51.47,28215.0,51.72,51.76,51.46,51.47,28215.0
2018-11-16 13:30:00,51.48,51.52,51.3,51.48,16800.0,51.48,51.52,51.3,51.48,16800.0
2018-11-16 14:00:00,51.51,51.58,51.4,51.54,17979.0,51.51,51.58,51.4,51.54,17979.0
2018-11-16 14:30:00,51.54,51.69,51.45,51.65,17536.0,51.54,51.69,51.45,51.65,17536.0
2018-11-16 15:00:00,51.66,52.02,51.59,51.95,19079.0,51.66,52.02,51.59,51.95,19079.0
2018-11-16 15:30:00,51.97,51.97,51.74,51.78,96434.0,51.97,51.97,51.74,51.78,96434.0
2018-11-19 09:30:00,51.68,52.09,50.87,51.21,31276.0,51.68,52.09,50.87,51.21,31276.0
2018-11-19 10:00:00,51.1,51.16,50.01,50.02,20955.0,51.1,51.16,50.01,50.02,20955.0
2018-11-19 10:30:00,50.03,50.44,49.8,50.33,67313.0,50.03,50.44,49.8,50.33,67313.0
2018-11-19 11:00:00,50.31,50.39,49.8,49.96,18933.0,50.31,50.39,49.8,49.96,18933.0
2018-11-19 11:30:00,49.94,49.98,49.43,49.43,15416.0,49.94,49.98,49.43,49.43,15416.0
2018-11-19 12:00:00,49.43,49.58,49.34,49.45,37691.0,49.43,49.58,49.34,49.45,37691.0
2018-11-19 12:30:00,49.41,49.63,49.32,49.46,14657.0,49.41,49.63,49.32,49.46,14657.0
2018-11-19 13:00:00,49.44,49.57,49.37,49.44,13909.0,49.44,49.57,49.37,49.44,13909.0
2018-11-19 13:30:00,49.49,50.05,49.24,49.69,57654.0,49.49,50.05,49.24,49.69,57654.0
2018-11-19 14:00:00,49.71,49.9,49.58,49.88,33345.0,49.71,49.9,49.58,49.88,33345.0
2018-11-19 14:30:00,49.88,50.05,49.8,49.95,20686.0,49.88,50.05,49.8,49.95,20686.0
2018-11-19 15:00:00,49.95,50.31,49.87,50.23,24010.0,49.95,50.31,49.87,50.23,24010.0
2018-11-19 15:30:00,50.21,50.38,49.96,50.34,137929.0,50.21,50.38,49.96,50.34,137929.0
2018-11-20 09:30:00,49.34,50.63,49.03,49.91,37465.0,49.34,50.63,49.03,49.91,37465.0
2018-11-20 10:00:00,49.85,50.33,49.44,50.33,25747.0,49.85,50.33,49.44,50.33,25747.0
2018-11-20 10:30:00,50.3,50.79,50.21,50.73,15165.0,50.3,50.79,50.21,50.73,15165.0
2018-11-20 11:00:00,50.81,50.92,50.38,50.5,18425.0,50.81,50.92,50.38,50.5,18425.0
2018-11-20 11:30:00,50.5,51.15,50.5,50.87,13588.0,50.5,51.15,50.5,50.87,13588.0
2018-11-20 12:00:00,50.91,50.98,50.62,50.76,12968.0,50.91,50.98,50.62,50.76,12968.0
2018-11-20 12:30:00,50.8,50.84,50.49,50.59,13008.0,50.8,50.84,50.49,50.59,13008.0
2018-11-20 13:00:00,50.54,50.77,50.39,50.55,9744.0,50.54,50.77,50.39,50.55,9744.0
2018-11-20 13:30:00,50.58,50.59,50.33,50.58,10261.0,50.58,50.59,50.33,50.58,10261.0
2018-11-20 14:00:00,50.49,50.64,50.34,50.4,12412.0,50.49,50.64,50.34,50.4,12412.0
2018-11-20 14:30:00,50.37,50.6,50.27,50.34,13930.0,50.37,50.6,50.27,50.34,13930.0
2018-11-20 15:00:00,50.36,50.47,50.03,50.43,27745.0,50.36,50.47,50.03,50.43,27745.0
2018-11-20 15:30:00,50.42,50.49,50.21,50.25,61053.0,50.42,50.49,50.21,50.25,61053.0
2018-11-21 09:30:00,50.45,50.89,50.15,50.27,11145.0,50.45,50.89,50.15,50.27,11145.0
2018-11-21 10:00:00,50.28,50.45,50.23,50.25,10201.0,50.28,50.45,50.23,50.25,10201.0
2018-11-21 10:30:00,50.21,50.41,50.15,50.33,10084.0,50.21,50.41,50.15,50.33,10084.0
2018-11-21 11:00:00,50.34,50.96,50.34,50.83,9000.0,50.34,50.96,50.34,50.83,9000.0
2018-11-21 11:30:00,50.9,51.08,50.8,50.86,8438.0,50.9,51.08,50.8,50.86,8438.0
2018-11-21 12:00:00,50.86,51.05,50.83,50.99,5543.0,50.86,51.05,50.83,50.99,5543.0
2018-11-21 12:30:00,51.02,51.02,50.63,50.64,7452.0,51.02,51.02,50.63,50.64,7452.0
2018-11-21 13:00:00,50.6,50.72,50.52,50.66,8485.0,50.6,50.72,50.52,50.66,8485.0
2018-11-21 13:30:00,50.66,50.71,50.46,50.5,10676.0,50.66,50.71,50.46,50.5,10676.0
2018-11-21 14:00:00,50.45,50.57,50.44,50.47,10920.0,50.45,50.57,50.44,50.47,10920.0
2018-11-21 14:30:00,50.49,50.5,50.35,50.49,9388.0,50.49,50.5,50.35,50.49,9388.0
2018-11-21 15:00:00,50.49,50.63,50.48,50.49,10580.0,50.49,50.63,50.48,50.49,10580.0
2018-11-21 15:30:00,50.48,50.64,50.38,50.56,47796.0,50.48,50.64,50.38,50.56,47796.0
2018-11-23 09:30:00,50.33,50.92,50.15,50.88,11682.0,50.33,50.92,50.15,50.88,11682.0
2018-11-23 10:00:00,50.91,51.31,50.84,51.07,10020.0,50.91,51.31,50.84,51.07,10020.0
2018-11-23 10:30:00,51.08,51.46,51.03,51.32,13500.0,51.08,51.46,51.03,51.32,13500.0
2018-11-23 11:00:00,51.34,51.71,51.31,51.58,12171.0,51.34,51.71,51.31,51.58,12171.0
2018-11-23 11:30:00,51.57,51.58,51.39,51.42,15282.0,51.57,51.58,51.39,51.42,15282.0
2018-11-23 12:00:00,51.39,51.49,51.26,51.47,12030.0,51.39,51.49,51.26,51.47,12030.0
2018-11-23 12:30:00,51.42,51.56,51.25,51.37,50654.0,51.42,51.56,51.25,51.37,50654.0
2018-11-26 09:30:00,51.75,51.75,51.07,51.71,11109.0,51.75,51.75,51.07,51.71,11109.0
2018-11-26 10:00:00,51.79,51.95,51.58,51.9,19767.0,51.79,51.95,51.58,51.9,19767.0
2018-11-26 10:30:00,51.9,51.94,51.4,51.55,20241.0,51.9,51.94,51.4,51.55,20241.0
2018-11-26 11:00:00,51.51,51.54,51.27,51.3,14020.0,51.51,51.54,51.27,51.3,14020.0
2018-11-26 11:30:00,51.31,51.31,50.76,50.76,20054.0,51.31,51.31,50.76,50.76,20054.0
2018-11-26 12:00:00,50.75,51.11,50.75,50.96,13980.0,50.75,51.11,50.75,50.96,13980.0
2018-11-26 12:30:00,50.98,51.04,50.85,50.87,12826.0,50.98,51.04,50.85,50.87,12826.0
2018-11-26 13:00:00,50.87,51.21,50.87,51.09,14047.0,50.87,51.21,50.87,51.09,14047.0
2018-11-26 13:30:00,51.06,51.09,50.78,50.94,19584.0,51.06,51.09,50.78,50.94,19584.0
2018-11-26 14:00:00,50.92,51.04,50.8,51.0,12099.0,50.92,51.04,50.8,51.0,12099.0
2018-11-26 14:30:00,51.0,51.14,50.76,50.92,24557.0,51.0,51.14,50.76,50.92,24557.0
2018-11-26 15:00:00,50.96,51.03,50.71,50.77,23138.0,50.96,51.03,50.71,50.77,23138.0
2018-11-26 15:30:00,50.76,50.94,50.75,50.81,74722.0,50.76,50.94,50.75,50.81,74722.0
2018-11-27 09:30:00,50.57,50.87,49.82,49.97,48916.0,50.57,50.87,49.82,49.97,48916.0
2018-11-27 10:00:00,49.97,50.35,49.88,50.01,38971.0,49.97,50.35,49.88,50.01,38971.0
2018-11-27 10:30:00,50.03,50.21,49.9,50.01,20255.0,50.03,50.21,49.9,50.01,20255.0
2018-11-27 11:00:00,50.05,50.45,50.05,50.45,28720.0,50.05,50.45,50.05,50.45,28720.0
2018-11-27 11:30:00,50.43,50.67,50.29,50.59,13793.0,50.43,50.67,50.29,50.59,13793.0
2018-11-27 12:00:00,50.54,50.83,50.46,50.59,19137.0,50.54,50.83,50.46,50.59,19137.0
2018-11-27 12:30:00,50.55,50.63,50.39,50.55,11098.0,50.55,50.63,50.39,50.55,11098.0
2018-11-27 13:00:00,50.55,50.76,50.46,50.69,24388.0,50.55,50.76,50.46,50.69,24388.0
2018-11-27 13:30:00,50.75,50.81,50.68,50.81,10724.0,50.75,50.81,50.68,50.81,10724.0
2018-11-27 14:00:00,50.81,50.88,50.71,50.82,25968.0,50.81,50.88,50.71,50.82,25968.0
2018-11-27 14:30:00,50.82,50.93,50.81,50.88,8741.0,50.82,50.93,50.81,50.88,8741.0
2018-11-27 15:00:00,50.9,50.91,50.76,50.81,18541.0,50.9,50.91,50.76,50.81,18541.0
2018-11-27 15:30:00,50.81,50.87,50.7,50.73,44060.0,50.81,50.87,50.7,50.73,44060.0
2018-11-28 09:30:00,50.64,51.14,50.59,50.69,27980.0,50.64,51.14,50.59,50.69,27980.0
2018-11-28 10:00:00,50.72,50.84,50.16,50.24,14466.0,50.72,50.84,50.16,50.24,14466.0
2018-11-28 10:30:00,50.26,50.28,49.33,49.34,49868.0,50.26,50.28,49.33,49.34,49868.0
2018-11-28 11:00:00,49.37,49.56,49.16,49.24,44845.0,49.37,49.56,49.16,49.24,44845.0
2018-11-28 11:30:00,49.22,49.25,48.88,48.92,49321.0,49.22,49.25,48.88,48.92,49321.0
2018-11-28 12:00:00,48.92,49.56,48.92,49.47,80289.0,48.92,49.56,48.92,49.47,80289.0
2018-11-28 12:30:00,49.47,49.88,49.42,49.81,27530.0,49.47,49.88,49.42,49.81,27530.0
2018-11-28 13:00:00,49.78,49.88,49.66,49.83,25403.0,49.78,49.88,49.66,49.83,25403.0
2018-11-28 13:30:00,49.87,49.9,49.36,49.37,68722.0,49.87,49.9,49.36,49.37,68722.0
2018-11-28 14:00:00,49.37,49.37,48.73,48.77,74334.0,49.37,49.37,48.73,48.77,74334.0
2018-11-28 14:30:00,48.75,49.08,48.65,48.65,42363.0,48.75,49.08,48.65,48.65,42363.0
2018-11-28 15:00:00,48.64,48.64,48.36,48.51,67413.0,48.64,48.64,48.36,48.51,67413.0
2018-11-28 15:30:00,48.52,48.73,48.46,48.66,204862.0,48.52,48.73,48.46,48.66,204862.0
2018-11-29 09:30:00,48.01,49.09,47.24,48.79,66617.0,48.01,49.09,47.24,48.79,66617.0
2018-11-29 10:00:00,48.82,48.9,48.27,48.31,27547.0,48.82,48.9,48.27,48.31,27547.0
2018-11-29 10:30:00,48.32,48.41,47.72,47.74,42573.0,48.32,48.41,47.72,47.74,42573.0
2018-11-29 11:00:00,47.75,48.28,47.75,48.26,35482.0,47.75,48.28,47.75,48.26,35482.0
2018-11-29 11:30:00,48.28,48.6,48.26,48.54,25043.0,48.28,48.6,48.26,48.54,25043.0
2018-11-29 12:00:00,48.53,48.53,48.24,48.45,24711.0,48.53,48.53,48.24,48.45,24711.0
2018-11-29 12:30:00,48.45,48.52,48.34,48.47,29960.0,48.45,48.52,48.34,48.47,29960.0
2018-11-29 13:00:00,48.47,48.5,48.11,48.2,20527.0,48.47,48.5,48.11,48.2,20527.0
2018-11-29 13:30:00,48.26,48.29,48.03,48.13,27075.0,48.26,48.29,48.03,48.13,27075.0
2018-11-29 14:00:00,48.14,48.21,47.98,48.11,41099.0,48.14,48.21,47.98,48.11,41099.0
2018-11-29 14:30:00,48.09,48.35,48.05,48.32,41294.0,48.09,48.35,48.05,48.32,41294.0
2018-11-29 15:00:00,48.28,48.35,48.02,48.14,56543.0,48.28,48.35,48.02,48.14,56543.0
2018-11-29 15:30:00,48.12,48.13,47.83,47.88,183251.0,48.12,48.13,47.83,47.88,183251.0
2018-11-30 09:30:00,47.9,48.19,47.41,47.47,62699.0,47.9,48.19,47.41,47.47,62699.0
2018-11-30 10:00:00,47.59,47.67,47.06,47.23,72431.0,47.59,47.67,47.06,47.23,72431.0
2018-11-30 10:30:00,47.23,47.78,47.19,47.66,95216.0,47.23,47.78,47.19,47.66,95216.0
2018-11-30 11:00:00,47.65,47.98,47.54,47.94,59924.0,47.65,47.98,47.54,47.94,59924.0
2018-11-30 11:30:00,47.93,48.15,47.9,47.94,44695.0,47.93,48.15,47.9,47.94,44695.0
2018-11-30 12:00:00,47.9,47.98,47.81,47.95,46886.0,47.9,47.98,47.81,47.95,46886.0
2018-11-30 12:30:00,47.93,48.34,47.82,48.31,23047.0,47.93,48.34,47.82,48.31,23047.0
2018-11-30 13:00:00,48.31,48.43,48.21,48.43,16094.0,48.31,48.43,48.21,48.43,16094.0
2018-11-30 13:30:00,48.44,48.78,48.43,48.53,23566.0,48.44,48.78,48.43,48.53,23566.0
2018-11-30 14:00:00,48.51,48.6,48.41,48.6,19903.0,48.51,48.6,48.41,48.6,19903.0
2018-11-30 14:30:00,48.61,48.61,48.45,48.47,13827.0,48.61,48.61,48.45,48.47,13827.0
2018-11-30 15:00:00,48.47,48.68,48.45,48.48,25813.0,48.47,48.68,48.45,48.48,25813.0
2018-11-30 15:30:00,48.48,48.53,48.3,48.3,144060.0,48.48,48.53,48.3,48.3,144060.0
2018-12-03 09:30:00,48.73,49.15,48.69,48.95,40894.0,48.73,49.15,48.69,48.95,40894.0
2018-12-03 10:00:00,48.94,49.62,48.93,49.49,21602.0,48.94,49.62,48.93,49.49,21602.0
2018-12-03 10:30:00,49.45,49.52,49.13,49.25,18655.0,49.45,49.52,49.13,49.25,18655.0
2018-12-03 11:00:00,49.26,49.29,48.96,49.15,19955.0,49.26,49.29,48.96,49.15,19955.0
2018-12-03 11:30:00,49.2,49.2,48.69,48.77,52963.0,49.2,49.2,48.69,48.77,52963.0
2018-12-03 12:00:00,48.79,49.1,48.79,49.1,86691.0,48.79,49.1,48.79,49.1,86691.0
2018-12-03 12:30:00,49.1,49.36,49.06,49.36,12668.0,49.1,49.36,49.06,49.36,12668.0
2018-12-03 13:00:00,49.37,49.49,49.3,49.34,19441.0,49.37,49.49,49.3,49.34,19441.0
2018-12-03 13:30:00,49.33,49.35,48.89,48.97,21456.0,49.33,49.35,48.89,48.97,21456.0
2018-12-03 14:00:00,48.99,49.06,48.69,49.02,34023.0,48.99,49.06,48.69,49.02,34023.0
2018-12-03 14:30:00,49.02,49.02,48.86,48.91,17118.0,49.02,49.02,48.86,48.91,17118.0
2018-12-03 15:00:00,48.87,48.99,48.77,48.81,34241.0,48.87,48.99,48.77,48.81,34241.0
2018-12-03 15:30:00,48.81,48.86,48.57,48.8,141139.0,48.81,48.86,48.57,48.8,141139.0
2018-12-04 09:30:00,48.73,48.94,48.52,48.57,11695.0,48.73,48.94,48.52,48.57,11695.0
2018-12-04 10:00:00,48.55,48.79,48.39,48.58,25667.0,48.55,48.79,48.39,48.58,25667.0
2018-12-04 10:30:00,48.52,48.52,48.03,48.06,13290.0,48.52,48.52,48.03,48.06,13290.0
2018-12-04 11:00:00,48.01,48.04,47.47,47.47,11823.0,48.01,48.04,47.47,47.47,11823.0
2018-12-04 11:30:00,47.52,47.52,47.15,47.15,14002.0,47.52,47.52,47.15,47.15,14002.0
2018-12-04 12:00:00,47.15,47.16,46.34,46.4,26740.0,47.15,47.16,46.34,46.4,26740.0
2018-12-04 12:30:00,46.37,46.63,46.3,46.52,24253.0,46.37,46.63,46.3,46.52,24253.0
2018-12-04 13:00:00,46.51,46.6,46.4,46.41,23926.0,46.51,46.6,46.4,46.41,23926.0
2018-12-04 13:30:00,46.41,46.42,45.9,46.38,49130.0,46.41,46.42,45.9,46.38,49130.0
2018-12-04 14:00:00,46.37,46.76,46.35,46.49,16573.0,46.37,46.76,46.35,46.49,16573.0
2018-12-04 14:30:00,46.52,46.85,46.47,46.48,27475.0,46.52,46.85,46.47,46.48,27475.0
2018-12-04 15:00:00,46.45,46.47,46.1,46.16,23779.0,46.45,46.47,46.1,46.16,23779.0
2018-12-04 15:30:00,46.14,46.21,45.96,46.06,75251.0,46.14,46.21,45.96,46.06,75251.0
2018-12-06 09:30:00,45.52,46.26,45.35,45.98,38084.0,45.52,46.26,45.35,45.98,38084.0
2018-12-06 10:00:00,45.85,46.3,45.7,46.3,43778.0,45.85,46.3,45.7,46.3,43778.0
2018-12-06 10:30:00,46.36,46.49,45.96,46.03,31080.0,46.36,46.49,45.96,46.03,31080.0
2018-12-06 11:00:00,46.06,46.07,45.53,45.53,53627.0,46.06,46.07,45.53,45.53,53627.0
2018-12-06 11:30:00,45.5,46.1,45.49,46.1,67843.0,45.5,46.1,45.49,46.1,67843.0
2018-12-06 12:00:00,46.03,46.08,45.81,46.08,13528.0,46.03,46.08,45.81,46.08,13528.0
2018-12-06 12:30:00,46.14,46.37,45.98,46.3,57962.0,46.14,46.37,45.98,46.3,57962.0
2018-12-06 13:00:00,46.31,46.34,45.97,46.02,24162.0,46.31,46.34,45.97,46.02,24162.0
2018-12-06 13:30:00,45.96,46.54,45.9,46.54,68296.0,45.96,46.54,45.9,46.54,68296.0
2018-12-06 14:00:00,46.55,46.89,46.55,46.83,64297.0,46.55,46.89,46.55,46.83,64297.0
2018-12-06 14:30:00,46.83,47.22,46.6,47.07,59190.0,46.83,47.22,46.6,47.07,59190.0
2018-12-06 15:00:00,47.07,47.27,46.96,47.23,54679.0,47.07,47.27,46.96,47.23,54679.0
2018-12-06 15:30:00,47.25,47.52,47.25,47.49,154110.0,47.25,47.52,47.25,47.49,154110.0
2018-12-07 09:30:00,47.2,47.58,46.55,46.81,24245.0,47.2,47.58,46.55,46.81,24245.0
2018-12-07 10:00:00,46.89,46.89,46.32,46.76,34972.0,46.89,46.89,46.32,46.76,34972.0
2018-12-07 10:30:00,46.82,47.27,46.57,47.27,27602.0,46.82,47.27,46.57,47.27,27602.0
2018-12-07 11:00:00,47.33,47.34,46.94,47.09,49766.0,47.33,47.34,46.94,47.09,49766.0
2018-12-07 11:30:00,47.04,47.16,46.67,46.68,61416.0,47.04,47.16,46.67,46.68,61416.0
2018-12-07 12:00:00,46.71,46.97,46.69,46.81,14178.0,46.71,46.97,46.69,46.81,14178.0
2018-12-07 12:30:00,46.78,46.92,46.56,46.92,22007.0,46.78,46.92,46.56,46.92,22007.0
2018-12-07 13:00:00,46.87,47.03,46.44,46.51,24366.0,46.87,47.03,46.44,46.51,24366.0
2018-12-07 13:30:00,46.48,46.59,46.28,46.35,35507.0,46.48,46.59,46.28,46.35,35507.0
2018-12-07 14:00:00,46.29,46.37,46.11,46.27,17389.0,46.29,46.37,46.11,46.27,17389.0
2018-12-07 14:30:00,46.25,46.31,45.93,45.93,18827.0,46.25,46.31,45.93,45.93,18827.0
2018-12-07 15:00:00,45.96,46.08,45.82,45.98,121761.0,45.96,46.08,45.82,45.98,121761.0
2018-12-07 15:30:00,45.98,46.24,45.76,45.79,100558.0,45.98,46.24,45.76,45.79,100558.0
2018-12-10 09:30:00,45.66,46.24,45.17,45.21,27996.0,45.66,46.24,45.17,45.21,27996.0
2018-12-10 10:00:00,45.25,45.67,45.18,45.5,26454.0,45.25,45.67,45.18,45.5,26454.0
2018-12-10 10:30:00,45.53,45.57,45.14,45.16,19870.0,45.53,45.57,45.14,45.16,19870.0
2018-12-10 11:00:00,45.23,45.3,44.88,45.23,18129.0,45.23,45.3,44.88,45.23,18129.0
2018-12-10 11:30:00,45.29,45.41,45.06,45.16,64957.0,45.29,45.41,45.06,45.16,64957.0
2018-12-10 12:00:00,45.16,45.26,44.91,44.91,17219.0,45.16,45.26,44.91,44.91,17219.0
2018-12-10 12:30:00,45.0,45.37,44.98,45.09,20494.0,45.0,45.37,44.98,45.09,20494.0
2018-12-10 13:00:00,45.12,45.16,44.95,45.15,18900.0,45.12,45.16,44.95,45.15,18900.0
2018-12-10 13:30:00,45.14,45.53,45.14,45.31,11171.0,45.14,45.53,45.14,45.31,11171.0
2018-12-10 14:00:00,45.31,45.41,45.23,45.39,22143.0,45.31,45.41,45.23,45.39,22143.0
2018-12-10 14:30:00,45.4,45.62,45.33,45.33,18763.0,45.4,45.62,45.33,45.33,18763.0
2018-12-10 15:00:00,45.35,45.53,45.32,45.51,26674.0,45.35,45.53,45.32,45.51,26674.0
2018-12-10 15:30:00,45.52,45.79,45.52,45.52,68795.0,45.52,45.79,45.52,45.52,68795.0
2018-12-11 09:30:00,46.21,46.55,45.96,46.13,14060.0,46.21,46.55,45.96,46.13,14060.0
2018-12-11 10:00:00,46.01,46.65,46.01,46.62,17856.0,46.01,46.65,46.01,46.62,17856.0
2018-12-11 10:30:00,46.5,46.51,46.19,46.26,11087.0,46.5,46.51,46.19,46.26,11087.0
2018-12-11 11:00:00,46.29,46.39,46.01,46.04,7933.0,46.29,46.39,46.01,46.04,7933.0
2018-12-11 11:30:00,46.03,46.07,45.79,46.03,10930.0,46.03,46.07,45.79,46.03,10930.0
2018-12-11 12:00:00,45.97,46.01,45.66,45.71,13981.0,45.97,46.01,45.66,45.71,13981.0
2018-12-11 12:30:00,45.73,45.88,45.67,45.81,11205.0,45.73,45.88,45.67,45.81,11205.0
2018-12-11 13:00:00,45.8,45.83,45.53,45.58,10780.0,45.8,45.83,45.53,45.58,10780.0
2018-12-11 13:30:00,45.53,45.63,45.38,45.42,13529.0,45.53,45.63,45.38,45.42,13529.0
2018-12-11 14:00:00,45.4,45.69,45.27,45.67,13061.0,45.4,45.69,45.27,45.67,13061.0
2018-12-11 14:30:00,45.66,45.78,45.61,45.68,12929.0,45.66,45.78,45.61,45.68,12929.0
2018-12-11 15:00:00,45.68,45.93,45.6,45.76,16298.0,45.68,45.93,45.6,45.76,16298.0
2018-12-11 15:30:00,45.75,45.91,45.67,45.73,56707.0,45.75,45.91,45.67,45.73,56707.0
2018-12-12 09:30:00,46.24,46.49,46.02,46.33,9827.0,46.24,46.49,46.02,46.33,9827.0
2018-12-12 10:00:00,46.31,46.54,46.23,46.34,28463.0,46.31,46.54,46.23,46.34,28463.0
2018-12-12 10:30:00,46.39,46.59,46.29,46.4,47084.0,46.39,46.59,46.29,46.4,47084.0
2018-12-12 11:00:00,46.35,46.4,45.89,45.96,35028.0,46.35,46.4,45.89,45.96,35028.0
2018-12-12 11:30:00,45.97,46.0,45.69,45.9,18678.0,45.97,46.0,45.69,45.9,18678.0
2018-12-12 12:00:00,45.9,45.98,45.65,45.82,29342.0,45.9,45.98,45.65,45.82,29342.0
2018-12-12 12:30:00,45.79,46.06,45.76,46.0,22215.0,45.79,46.06,45.76,46.0,22215.0
2018-12-12 13:00:00,46.0,46.29,46.0,46.14,13600.0,46.0,46.29,46.0,46.14,13600.0
2018-12-12 13:30:00,46.22,46.22,45.93,46.0,19603.0,46.22,46.22,45.93,46.0,19603.0
2018-12-12 14:00:00,46.03,46.03,45.69,45.81,12453.0,46.03,46.03,45.69,45.81,12453.0
2018-12-12 14:30:00,45.84,45.97,45.7,45.92,9005.0,45.84,45.97,45.7,45.92,9005.0
2018-12-12 15:00:00,45.91,45.98,45.76,45.78,21273.0,45.91,45.98,45.76,45.78,21273.0
2018-12-12 15:30:00,45.8,45.98,45.68,45.69,61900.0,45.8,45.98,45.68,45.69,61900.0
2018-12-13 09:30:00,45.8,45.99,45.2,45.31,11285.0,45.8,45.99,45.2,45.31,11285.0
2018-12-13 10:00:00,45.34,45.5,45.15,45.36,21901.0,45.34,45.5,45.15,45.36,21901.0
2018-12-13 10:30:00,45.33,45.35,44.92,45.15,12598.0,45.33,45.35,44.92,45.15,12598.0
2018-12-13 11:00:00,45.19,45.3,45.13,45.23,11008.0,45.19,45.3,45.13,45.23,11008.0
2018-12-13 11:30:00,45.16,45.43,45.14,45.32,28810.0,45.16,45.43,45.14,45.32,28810.0
2018-12-13 12:00:00,45.29,45.34,45.18,45.21,7343.0,45.29,45.34,45.18,45.21,7343.0
2018-12-13 12:30:00,45.25,45.47,45.22,45.4,11565.0,45.25,45.47,45.22,45.4,11565.0
2018-12-13 13:00:00,45.41,45.41,45.24,45.36,17156.0,45.41,45.41,45.24,45.36,17156.0
2018-12-13 13:30:00,45.38,45.58,45.27,45.28,15404.0,45.38,45.58,45.27,45.28,15404.0
2018-12-13 14:00:00,45.32,45.39,45.27,45.31,14471.0,45.32,45.39,45.27,45.31,14471.0
2018-12-13 14:30:00,45.36,45.48,45.26,45.27,20311.0,45.36,45.48,45.26,45.27,20311.0
2018-12-13 15:00:00,45.28,45.29,44.85,44.85,78117.0,45.28,45.29,44.85,44.85,78117.0
2018-12-13 15:30:00,44.85,44.98,44.76,44.91,171985.0,44.85,44.98,44.76,44.91,171985.0
2018-12-14 09:30:00,44.45,45.27,44.13,45.23,23296.0,44.45,45.27,44.13,45.23,23296.0
2018-12-14 10:00:00,45.19,45.36,45.0,45.15,50139.0,45.19,45.36,45.0,45.15,50139.0
2018-12-14 10:30:00,45.11,45.33,44.86,45.07,70890.0,45.11,45.33,44.86,45.07,70890.0
2018-12-14 11:00:00,45.03,45.42,44.99,45.02,28953.0,45.03,45.42,44.99,45.02,28953.0
2018-12-14 11:30:00,45.02,45.3,45.01,45.13,23722.0,45.02,45.3,45.01,45.13,23722.0
2018-12-14 12:00:00,45.15,45.24,45.05,45.2,33392.0,45.15,45.24,45.05,45.2,33392.0
2018-12-14 12:30:00,45.2,45.25,45.07,45.12,14008.0,45.2,45.25,45.07,45.12,14008.0
2018-12-14 13:00:00,45.14,45.22,45.02,45.13,28120.0,45.14,45.22,45.02,45.13,28120.0
2018-12-14 13:30:00,45.1,45.24,44.67,44.67,48636.0,45.1,45.24,44.67,44.67,48636.0
2018-12-14 14:00:00,44.67,44.73,44.57,44.61,19745.0,44.67,44.73,44.57,44.61,19745.0
2018-12-14 14:30:00,44.58,44.72,44.41,44.65,29021.0,44.58,44.72,44.41,44.65,29021.0
2018-12-14 15:00:00,44.67,44.81,44.6,44.68,38275.0,44.67,44.81,44.6,44.68,38275.0
2018-12-14 15:30:00,44.67,44.69,44.42,44.58,79425.0,44.67,44.69,44.42,44.58,79425.0
2018-12-17 09:30:00,44.4,44.93,44.04,44.3,56480.0,44.4,44.93,44.04,44.3,56480.0
2018-12-17 10:00:00,44.31,44.77,44.18,44.77,23634.0,44.31,44.77,44.18,44.77,23634.0
2018-12-17 10:30:00,44.7,45.06,44.63,45.01,30413.0,44.7,45.06,44.63,45.01,30413.0
2018-12-17 11:00:00,45.0,45.4,44.99,45.22,34659.0,45.0,45.4,44.99,45.22,34659.0
2018-12-17 11:30:00,45.19,45.29,44.78,45.24,20364.0,45.19,45.29,44.78,45.24,20364.0
2018-12-17 12:00:00,45.25,45.37,44.92,44.97,16965.0,45.25,45.37,44.92,44.97,16965.0
2018-12-17 12:30:00,44.98,44.98,44.53,44.53,13488.0,44.98,44.98,44.53,44.53,13488.0
2018-12-17 13:00:00,44.52,44.63,44.41,44.5,23616.0,44.52,44.63,44.41,44.5,23616.0
2018-12-17 13:30:00,44.51,44.56,44.2,44.28,18134.0,44.51,44.56,44.2,44.28,18134.0
2018-12-17 14:00:00,44.23,44.38,44.09,44.36,28046.0,44.23,44.38,44.09,44.36,28046.0
2018-12-17 14:30:00,44.37,44.61,44.35,44.42,34269.0,44.37,44.61,44.35,44.42,34269.0
2018-12-17 15:00:00,44.42,44.43,44.19,44.27,32979.0,44.42,44.43,44.19,44.27,32979.0
2018-12-17 15:30:00,44.24,44.25,43.86,44.08,105146.0,44.24,44.25,43.86,44.08,105146.0
2018-12-18 09:30:00,44.67,45.16,44.11,45.16,28971.0,44.67,45.16,44.11,45.16,28971.0
2018-12-18 10:00:00,45.12,45.22,44.86,45.11,41405.0,45.12,45.22,44.86,45.11,41405.0
2018-12-18 10:30:00,45.09,45.28,44.55,44.75,33936.0,45.09,45.28,44.55,44.75,33936.0
2018-12-18 11:00:00,44.77,44.98,44.44,44.54,41243.0,44.77,44.98,44.44,44.54,41243.0
2018-12-18 11:30:00,44.56,44.89,44.31,44.83,64651.0,44.56,44.89,44.31,44.83,64651.0
2018-12-18 12:00:00,44.87,45.26,44.87,45.12,42405.0,44.87,45.26,44.87,45.12,42405.0
2018-12-18 12:30:00,45.12,45.23,44.98,45.08,41174.0,45.12,45.23,44.98,45.08,41174.0
2018-12-18 13:00:00,45.08,45.11,44.83,44.84,32577.0,45.08,45.11,44.83,44.84,32577.0
2018-12-18 13:30:00,44.85,44.87,44.63,44.63,28584.0,44.85,44.87,44.63,44.63,28584.0
2018-12-18 14:00:00,44.67,44.8,44.55,44.75,39632.0,44.67,44.8,44.55,44.75,39632.0
2018-12-18 14:30:00,44.73,44.76,44.37,44.37,35832.0,44.73,44.76,44.37,44.37,35832.0
2018-12-18 15:00:00,44.36,44.67,44.26,44.6,46181.0,44.36,44.67,44.26,44.6,46181.0
2018-12-18 15:30:00,44.61,44.88,44.52,44.52,145512.0,44.61,44.88,44.52,44.52,145512.0
2018-12-19 09:30:00,44.56,44.88,44.02,44.21,25461.0,44.56,44.88,44.02,44.21,25461.0
2018-12-19 10:00:00,44.25,44.75,44.19,44.75,23397.0,44.25,44.75,44.19,44.75,23397.0
2018-12-19 10:30:00,44.67,44.93,44.59,44.91,16021.0,44.67,44.93,44.59,44.91,16021.0
2018-12-19 11:00:00,44.92,44.93,44.56,44.61,18819.0,44.92,44.93,44.56,44.61,18819.0
2018-12-19 11:30:00,44.57,44.81,44.57,44.78,16231.0,44.57,44.81,44.57,44.78,16231.0
2018-12-19 12:00:00,44.8,44.8,44.41,44.54,14057.0,44.8,44.8,44.41,44.54,14057.0
2018-12-19 12:30:00,44.5,44.56,44.33,44.38,15580.0,44.5,44.56,44.33,44.38,15580.0
2018-12-19 13:00:00,44.41,44.6,44.3,44.51,42720.0,44.41,44.6,44.3,44.51,42720.0
2018-12-19 13:30:00,44.48,44.85,44.44,44.71,20511.0,44.48,44.85,44.44,44.71,20511.0
2018-12-19 14:00:00,44.76,44.78,43.82,44.37,28091.0,44.76,44.78,43.82,44.37,28091.0
2018-12-19 14:30:00,44.37,44.5,43.66,43.79,34726.0,44.37,44.5,43.66,43.79,34726.0
2018-12-19 15:00:00,43.78,43.92,43.35,43.49,58407.0,43.78,43.92,43.35,43.49,58407.0
2018-12-19 15:30:00,43.49,43.65,43.26,43.56,141750.0,43.49,43.65,43.26,43.56,141750.0
2018-12-20 09:30:00,43.48,44.07,43.37,43.87,26793.0,43.48,44.07,43.37,43.87,26793.0
2018-12-20 10:00:00,43.89,44.03,43.57,43.68,33551.0,43.89,44.03,43.57,43.68,33551.0
2018-12-20 10:30:00,43.72,43.98,43.52,43.6,33634.0,43.72,43.98,43.52,43.6,33634.0
2018-12-20 11:00:00,43.51,43.61,43.28,43.31,39885.0,43.51,43.61,43.28,43.31,39885.0
2018-12-20 11:30:00,43.34,43.47,42.94,43.01,29276.0,43.34,43.47,42.94,43.01,29276.0
2018-12-20 12:00:00,42.99,43.24,42.89,43.22,52366.0,42.99,43.24,42.89,43.22,52366.0
2018-12-20 12:30:00,43.25,43.26,42.91,43.12,24821.0,43.25,43.26,42.91,43.12,24821.0
2018-12-20 13:00:00,43.08,43.12,42.89,43.03,29133.0,43.08,43.12,42.89,43.03,29133.0
2018-12-20 13:30:00,42.99,43.06,42.91,43.0,18740.0,42.99,43.06,42.91,43.0,18740.0
2018-12-20 14:00:00,43.02,43.04,42.48,42.8,48640.0,43.02,43.04,42.48,42.8,48640.0
2018-12-20 14:30:00,42.81,43.26,42.38,42.91,124414.0,42.81,43.26,42.38,42.91,124414.0
2018-12-20 15:00:00,42.9,43.08,42.73,42.93,65598.0,42.9,43.08,42.73,42.93,65598.0
2018-12-20 15:30:00,42.92,43.09,42.71,42.87,119048.0,42.92,43.09,42.71,42.87,119048.0
2018-12-21 09:30:00,42.88,43.21,42.63,43.21,270615.0,42.88,43.21,42.63,43.21,270615.0
2018-12-21 10:00:00,43.22,43.37,42.62,43.25,18210.0,43.22,43.37,42.62,43.25,18210.0
2018-12-21 10:30:00,43.25,43.52,43.16,43.33,61967.0,43.25,43.52,43.16,43.33,61967.0
2018-12-21 11:00:00,43.31,43.37,42.76,43.04,46180.0,43.31,43.37,42.76,43.04,46180.0
2018-12-21 11:30:00,43.1,43.16,42.72,42.86,31235.0,43.1,43.16,42.72,42.86,31235.0
2018-12-21 12:00:00,42.77,42.82,42.24,42.35,45482.0,42.77,42.82,42.24,42.35,45482.0
2018-12-21 12:30:00,42.29,42.63,42.03,42.12,48352.0,42.29,42.63,42.03,42.12,48352.0
2018-12-21 13:00:00,42.12,42.16,41.93,42.04,28922.0,42.12,42.16,41.93,42.04,28922.0
2018-12-21 13:30:00,42.02,42.12,41.87,41.98,40099.0,42.02,42.12,41.87,41.98,40099.0
2018-12-21 14:00:00,41.92,42.04,41.8,41.91,18759.0,41.92,42.04,41.8,41.91,18759.0
2018-12-21 14:30:00,41.92,42.04,41.83,41.85,38105.0,41.92,42.04,41.83,41.85,38105.0
2018-12-21 15:00:00,41.9,41.94,41.46,41.46,57785.0,41.9,41.94,41.46,41.46,57785.0
2018-12-21 15:30:00,41.47,41.94,41.46,41.81,216816.0,41.47,41.94,41.46,41.81,216816.0
2018-12-24 09:30:00,41.72,41.9,41.46,41.68,52892.0,41.72,41.9,41.46,41.68,52892.0
2018-12-24 10:00:00,41.62,41.77,41.24,41.68,79372.0,41.62,41.77,41.24,41.68,79372.0
2018-12-24 10:30:00,41.69,41.92,41.46,41.61,40247.0,41.69,41.92,41.46,41.61,40247.0
2018-12-24 11:00:00,41.63,41.86,41.56,41.63,34130.0,41.63,41.86,41.56,41.63,34130.0
2018-12-24 11:30:00,41.61,41.83,41.54,41.68,24438.0,41.61,41.83,41.54,41.68,24438.0
2018-12-24 12:00:00,41.72,41.81,41.51,41.65,27010.0,41.72,41.81,41.51,41.65,27010.0
2018-12-24 12:30:00,41.67,41.72,41.35,41.35,61241.0,41.67,41.72,41.35,41.35,61241.0
2018-12-26 09:30:00,41.4,41.96,41.26,41.7,39549.0,41.4,41.96,41.26,41.7,39549.0
2018-12-26 10:00:00,41.71,41.72,41.19,41.58,20699.0,41.71,41.72,41.19,41.58,20699.0
2018-12-26 10:30:00,41.58,41.64,41.42,41.43,26400.0,41.58,41.64,41.42,41.43,26400.0
2018-12-26 11:00:00,41.49,41.65,41.42,41.65,20613.0,41.49,41.65,41.42,41.65,20613.0
2018-12-26 11:30:00,41.62,41.79,41.48,41.79,13700.0,41.62,41.79,41.48,41.79,13700.0
2018-12-26 12:00:00,41.82,42.04,41.7,41.87,19516.0,41.82,42.04,41.7,41.87,19516.0
2018-12-26 12:30:00,41.87,42.15,41.87,41.95,12165.0,41.87,42.15,41.87,41.95,12165.0
2018-12-26 13:00:00,42.01,42.01,41.78,41.88,18944.0,42.01,42.01,41.78,41.88,18944.0
2018-12-26 13:30:00,41.89,42.12,41.86,42.08,16340.0,41.89,42.12,41.86,42.08,16340.0
2018-12-26 14:00:00,42.1,42.1,41.9,42.07,16910.0,42.1,42.1,41.9,42.07,16910.0
2018-12-26 14:30:00,42.01,42.19,41.98,42.19,12081.0,42.01,42.19,41.98,42.19,12081.0
2018-12-26 15:00:00,42.16,42.48,42.13,42.48,25916.0,42.16,42.48,42.13,42.48,25916.0
2018-12-26 15:30:00,42.44,42.81,42.38,42.73,87536.0,42.44,42.81,42.38,42.73,87536.0
2018-12-27 09:30:00,42.13,42.64,41.88,42.13,12498.0,42.13,42.64,41.88,42.13,12498.0
2018-12-27 10:00:00,42.14,42.32,42.01,42.16,21544.0,42.14,42.32,42.01,42.16,21544.0
2018-12-27 10:30:00,42.15,42.37,41.99,42.08,26451.0,42.15,42.37,41.99,42.08,26451.0
2018-12-27 11:00:00,42.09,42.48,41.87,42.48,16486.0,42.09,42.48,41.87,42.48,16486.0
2018-12-27 11:30:00,42.47,42.55,41.96,42.26,14507.0,42.47,42.55,41.96,42.26,14507.0
2018-12-27 12:00:00,42.23,42.27,41.97,41.99,16393.0,42.23,42.27,41.97,41.99,16393.0
2018-12-27 12:30:00,41.99,42.13,41.88,42.1,20437.0,41.99,42.13,41.88,42.1,20437.0
2018-12-27 13:00:00,42.11,42.16,41.79,41.79,17226.0,42.11,42.16,41.79,41.79,17226.0
2018-12-27 13:30:00,41.77,41.99,41.63,41.8,29464.0,41.77,41.99,41.63,41.8,29464.0
2018-12-27 14:00:00,41.8,41.91,41.42,41.63,69860.0,41.8,41.91,41.42,41.63,69860.0
2018-12-27 14:30:00,41.66,41.98,41.52,41.85,26893.0,41.66,41.98,41.52,41.85,26893.0
2018-12-27 15:00:00,41.86,42.28,41.68,42.28,41088.0,41.86,42.28,41.68,42.28,41088.0
2018-12-27 15:30:00,42.33,42.91,42.14,42.88,106242.0,42.33,42.91,42.14,42.88,106242.0
2018-12-28 09:30:00,42.91,43.22,42.48,42.62,22284.0,42.91,43.22,42.48,42.62,22284.0
2018-12-28 10:00:00,42.69,42.96,42.5,42.77,23456.0,42.69,42.96,42.5,42.77,23456.0
2018-12-28 10:30:00,42.77,43.01,42.66,42.73,20624.0,42.77,43.01,42.66,42.73,20624.0
2018-12-28 11:00:00,42.78,42.8,42.61,42.71,23326.0,42.78,42.8,42.61,42.71,23326.0
2018-12-28 11:30:00,42.72,42.98,42.68,42.86,40209.0,42.72,42.98,42.68,42.86,40209.0
2018-12-28 12:00:00,42.88,43.01,42.87,42.99,11207.0,42.88,43.01,42.87,42.99,11207.0
2018-12-28 12:30:00,43.03,43.28,42.92,42.92,13686.0,43.03,43.28,42.92,42.92,13686.0
2018-12-28 13:00:00,43.03,43.14,42.9,43.08,10372.0,43.03,43.14,42.9,43.08,10372.0
2018-12-28 13:30:00,43.1,43.11,42.95,43.09,7419.0,43.1,43.11,42.95,43.09,7419.0
2018-12-28 14:00:00,43.16,43.41,43.06,43.08,27936.0,43.16,43.41,43.06,43.08,27936.0
2018-12-28 14:30:00,43.09,43.44,42.97,43.35,27068.0,43.09,43.44,42.97,43.35,27068.0
2018-12-28 15:00:00,43.33,43.4,42.81,42.85,27161.0,43.33,43.4,42.81,42.85,27161.0
2018-12-28 15:30:00,42.89,43.01,42.8,42.95,75471.0,42.89,43.01,42.8,42.95,75471.0
2018-12-31 09:30:00,43.16,43.47,42.83,43.47,22857.0,43.16,43.47,42.83,43.47,22857.0
2018-12-31 10:00:00,43.49,43.76,43.35,43.53,22290.0,43.49,43.76,43.35,43.53,22290.0
2018-12-31 10:30:00,43.58,43.73,43.38,43.43,18327.0,43.58,43.73,43.38,43.43,18327.0
2018-12-31 11:00:00,43.46,43.47,43.28,43.34,30357.0,43.46,43.47,43.28,43.34,30357.0
2018-12-31 11:30:00,43.3,43.35,43.01,43.16,20111.0,43.3,43.35,43.01,43.16,20111.0
2018-12-31 12:00:00,43.14,43.3,42.91,43.26,27112.0,43.14,43.3,42.91,43.26,27112.0
2018-12-31 12:30:00,43.25,43.34,43.13,43.18,17908.0,43.25,43.34,43.13,43.18,17908.0
2018-12-31 13:00:00,43.2,43.32,43.15,43.19,17758.0,43.2,43.32,43.15,43.19,17758.0
2018-12-31 13:30:00,43.2,43.32,43.15,43.32,24134.0,43.2,43.32,43.15,43.32,24134.0
2018-12-31 14:00:00,43.28,43.34,43.13,43.2,17825.0,43.28,43.34,43.13,43.2,17825.0
2018-12-31 14:30:00,43.18,43.37,43.13,43.27,15899.0,43.18,43.37,43.13,43.27,15899.0
2018-12-31 15:00:00,43.27,43.35,43.15,43.33,30952.0,43.27,43.35,43.15,43.33,30952.0
2018-12-31 15:30:00,43.32,43.39,43.03,43.28,65466.0,43.32,43.39,43.03,43.28,65466.0
2019-01-02 09:30:00,41.69,42.27,40.98,41.42,98652.0,41.69,42.27,40.98,41.42,98652.0
2019-01-02 10:00:00,41.41,41.43,40.8,40.8,96060.0,41.41,41.43,40.8,40.8,96060.0
2019-01-02 10:30:00,40.76,40.79,39.87,40.21,108525.0,40.76,40.79,39.87,40.21,108525.0
2019-01-02 11:00:00,40.23,40.67,40.04,40.29,118478.0,40.23,40.67,40.04,40.29,118478.0
2019-01-02 11:30:00,40.3,40.39,40.01,40.16,50195.0,40.3,40.39,40.01,40.16,50195.0
2019-01-02 12:00:00,40.14,40.36,40.06,40.09,43873.0,40.14,40.36,40.06,40.09,43873.0
2019-01-02 12:30:00,40.08,40.17,39.93,40.12,69937.0,40.08,40.17,39.93,40.12,69937.0
2019-01-02 13:00:00,40.1,40.35,40.06,40.09,53491.0,40.1,40.35,40.06,40.09,53491.0
2019-01-02 13:30:00,40.11,40.22,39.74,40.16,56044.0,40.11,40.22,39.74,40.16,56044.0
2019-01-02 14:00:00,40.15,40.17,39.85,40.01,64268.0,40.15,40.17,39.85,40.01,64268.0
2019-01-02 14:30:00,39.98,40.09,39.53,39.53,58315.0,39.98,40.09,39.53,39.53,58315.0
2019-01-02 15:00:00,39.54,39.54,39.28,39.43,87941.0,39.54,39.54,39.28,39.43,87941.0
2019-01-02 15:30:00,39.42,39.64,39.2,39.61,259943.0,39.42,39.64,39.2,39.61,259943.0
2019-01-03 09:30:00,39.16,39.36,38.33,38.61,90558.0,39.16,39.36,38.33,38.61,90558.0
2019-01-03 10:00:00,38.54,38.67,38.01,38.16,75024.0,38.54,38.67,38.01,38.16,75024.0
2019-01-03 10:30:00,38.18,38.39,38.02,38.25,53922.0,38.18,38.39,38.02,38.25,53922.0
2019-01-03 11:00:00,38.28,38.68,38.25,38.5,56798.0,38.28,38.68,38.25,38.5,56798.0
2019-01-03 11:30:00,38.53,39.04,38.5,38.82,39314.0,38.53,39.04,38.5,38.82,39314.0
2019-01-03 12:00:00,38.83,38.85,38.56,38.59,39270.0,38.83,38.85,38.56,38.59,39270.0
2019-01-03 12:30:00,38.58,38.73,38.45,38.53,27268.0,38.58,38.73,38.45,38.53,27268.0
2019-01-03 13:00:00,38.5,38.58,38.09,38.27,25305.0,38.5,38.58,38.09,38.27,25305.0
2019-01-03 13:30:00,38.3,38.46,38.14,38.27,36746.0,38.3,38.46,38.14,38.27,36746.0
2019-01-03 14:00:00,38.28,38.5,38.22,38.46,19297.0,38.28,38.5,38.22,38.46,19297.0
2019-01-03 14:30:00,38.51,38.54,38.18,38.33,25829.0,38.51,38.54,38.18,38.33,25829.0
2019-01-03 15:00:00,38.33,38.33,38.17,38.2,56076.0,38.33,38.33,38.17,38.2,56076.0
2019-01-03 15:30:00,38.22,38.33,38.02,38.09,164507.0,38.22,38.33,38.02,38.09,164507.0
2019-01-04 09:30:00,38.5,39.52,38.5,39.49,83996.0,38.5,39.52,38.5,39.49,83996.0
2019-01-04 10:00:00,39.47,39.72,39.26,39.64,108332.0,39.47,39.72,39.26,39.64,108332.0
2019-01-04 10:30:00,39.63,39.71,39.46,39.65,123544.0,39.63,39.71,39.46,39.65,123544.0
2019-01-04 11:00:00,39.63,39.97,39.62,39.79,87184.0,39.63,39.97,39.62,39.79,87184.0
2019-01-04 11:30:00,39.79,39.88,39.6,39.68,72629.0,39.79,39.88,39.6,39.68,72629.0
2019-01-04 12:00:00,39.68,39.9,39.63,39.88,42930.0,39.68,39.9,39.63,39.88,42930.0
2019-01-04 12:30:00,39.89,40.07,39.85,40.04,53647.0,39.89,40.07,39.85,40.04,53647.0
2019-01-04 13:00:00,40.04,40.17,40.03,40.14,37979.0,40.04,40.17,40.03,40.14,37979.0
2019-01-04 13:30:00,40.15,40.34,40.13,40.29,78552.0,40.15,40.34,40.13,40.29,78552.0
2019-01-04 14:00:00,40.27,40.34,40.13,40.17,230135.0,40.27,40.34,40.13,40.17,230135.0
2019-01-04 14:30:00,40.14,40.31,39.89,39.94,37738.0,40.14,40.31,39.89,39.94,37738.0
2019-01-04 15:00:00,39.93,40.27,39.92,40.12,167415.0,39.93,40.27,39.92,40.12,167415.0
2019-01-04 15:30:00,40.11,40.21,39.99,40.0,205830.0,40.11,40.21,39.99,40.0,205830.0
2019-01-07 09:30:00,39.89,39.89,39.01,39.49,72189.0,39.89,39.89,39.01,39.49,72189.0
2019-01-07 10:00:00,39.48,39.99,39.47,39.72,50606.0,39.48,39.99,39.47,39.72,50606.0
2019-01-07 10:30:00,39.7,39.92,39.7,39.74,34804.0,39.7,39.92,39.7,39.74,34804.0
2019-01-07 11:00:00,39.73,39.8,39.63,39.68,69317.0,39.73,39.8,39.63,39.68,69317.0
2019-01-07 11:30:00,39.67,39.77,39.44,39.58,129250.0,39.67,39.77,39.44,39.58,129250.0
2019-01-07 12:00:00,39.58,39.73,39.4,39.49,46357.0,39.58,39.73,39.4,39.49,46357.0
2019-01-07 12:30:00,39.48,39.51,38.97,38.97,42354.0,39.48,39.51,38.97,38.97,42354.0
2019-01-07 13:00:00,38.96,39.23,38.9,39.23,34795.0,38.96,39.23,38.9,39.23,34795.0
2019-01-07 13:30:00,39.21,39.25,38.86,39.0,38297.0,39.21,39.25,38.86,39.0,38297.0
2019-01-07 14:00:00,39.0,39.09,38.79,38.84,37833.0,39.0,39.09,38.79,38.84,37833.0
2019-01-07 14:30:00,38.81,38.86,38.55,38.58,80131.0,38.81,38.86,38.55,38.58,80131.0
2019-01-07 15:00:00,38.58,38.63,38.51,38.53,62550.0,38.58,38.63,38.51,38.53,62550.0
2019-01-07 15:30:00,38.54,38.78,38.47,38.74,211999.0,38.54,38.78,38.47,38.74,211999.0
2019-01-08 09:30:00,39.16,39.61,38.85,38.96,82711.0,39.16,39.61,38.85,38.96,82711.0
2019-01-08 10:00:00,38.97,39.06,38.62,38.98,51462.0,38.97,39.06,38.62,38.98,51462.0
2019-01-08 10:30:00,39.01,39.01,38.3,38.55,111626.0,39.01,39.01,38.3,38.55,111626.0
2019-01-08 11:00:00,38.55,39.02,38.5,38.77,70834.0,38.55,39.02,38.5,38.77,70834.0
2019-01-08 11:30:00,38.8,38.92,38.65,38.89,50997.0,38.8,38.92,38.65,38.89,50997.0
2019-01-08 12:00:00,38.87,39.51,38.77,39.5,141757.0,38.87,39.51,38.77,39.5,141757.0
2019-01-08 12:30:00,39.48,39.94,39.38,39.9,188897.0,39.48,39.94,39.38,39.9,188897.0
2019-01-08 13:00:00,39.9,39.9,39.49,39.74,38365.0,39.9,39.9,39.49,39.74,38365.0
2019-01-08 13:30:00,39.72,39.8,39.59,39.69,35507.0,39.72,39.8,39.59,39.69,35507.0
2019-01-08 14:00:00,39.71,39.85,39.64,39.65,55398.0,39.71,39.85,39.64,39.65,55398.0
2019-01-08 14:30:00,39.62,39.82,39.59,39.61,49480.0,39.62,39.82,39.59,39.61,49480.0
2019-01-08 15:00:00,39.59,39.72,39.54,39.71,51707.0,39.59,39.72,39.54,39.71,51707.0
2019-01-08 15:30:00,39.71,39.99,39.71,39.85,175565.0,39.71,39.99,39.71,39.85,175565.0
2019-01-09 09:30:00,44.24,45.95,43.55,45.23,773485.0,44.24,45.95,43.55,45.23,773485.0
2019-01-09 10:00:00,45.16,45.4,44.79,44.9,238161.0,45.16,45.4,44.79,44.9,238161.0
2019-01-09 10:30:00,44.9,45.03,44.6,44.75,220443.0,44.9,45.03,44.6,44.75,220443.0
2019-01-09 11:00:00,44.8,44.82,43.57,43.61,189674.0,44.8,44.82,43.57,43.61,189674.0
2019-01-09 11:30:00,43.6,44.29,43.57,44.21,116436.0,43.6,44.29,43.57,44.21,116436.0
2019-01-09 12:00:00,44.24,44.36,43.36,43.46,102957.0,44.24,44.36,43.36,43.46,102957.0
2019-01-09 12:30:00,43.46,43.78,43.18,43.69,153044.0,43.46,43.78,43.18,43.69,153044.0
2019-01-09 13:00:00,43.69,43.69,43.17,43.22,106290.0,43.69,43.69,43.17,43.22,106290.0
2019-01-09 13:30:00,43.21,43.37,42.98,43.11,123881.0,43.21,43.37,42.98,43.11,123881.0
2019-01-09 14:00:00,43.1,43.25,42.85,43.0,132855.0,43.1,43.25,42.85,43.0,132855.0
2019-01-09 14:30:00,42.99,43.05,42.83,42.98,96103.0,42.99,43.05,42.83,42.98,96103.0
2019-01-09 15:00:00,42.97,43.32,42.64,42.66,75547.0,42.97,43.32,42.64,42.66,75547.0
2019-01-09 15:30:00,42.64,42.98,42.5,42.7,360088.0,42.64,42.98,42.5,42.7,360088.0
2019-01-10 09:30:00,42.19,43.86,42.16,42.39,116448.0,42.19,43.86,42.16,42.39,116448.0
2019-01-10 10:00:00,42.36,42.8,42.33,42.65,79906.0,42.36,42.8,42.33,42.65,79906.0
2019-01-10 10:30:00,42.65,42.67,42.06,42.1,74606.0,42.65,42.67,42.06,42.1,74606.0
2019-01-10 11:00:00,42.1,42.48,42.08,42.19,42825.0,42.1,42.48,42.08,42.19,42825.0
2019-01-10 11:30:00,42.17,42.32,42.13,42.25,27428.0,42.17,42.32,42.13,42.25,27428.0
2019-01-10 12:00:00,42.23,42.42,42.17,42.41,27256.0,42.23,42.42,42.17,42.41,27256.0
2019-01-10 12:30:00,42.4,42.59,42.39,42.58,30851.0,42.4,42.59,42.39,42.58,30851.0
2019-01-10 13:00:00,42.56,42.73,42.18,42.23,131997.0,42.56,42.73,42.18,42.23,131997.0
2019-01-10 13:30:00,42.18,42.38,41.96,42.34,40307.0,42.18,42.38,41.96,42.34,40307.0
2019-01-10 14:00:00,42.35,42.73,42.35,42.56,25240.0,42.35,42.73,42.35,42.56,25240.0
2019-01-10 14:30:00,42.53,42.64,42.48,42.61,24884.0,42.53,42.64,42.48,42.61,24884.0
2019-01-10 15:00:00,42.6,42.64,42.54,42.62,30351.0,42.6,42.64,42.54,42.62,30351.0
2019-01-10 15:30:00,42.62,42.91,42.56,42.85,161830.0,42.62,42.91,42.56,42.85,161830.0
2019-01-11 09:30:00,42.53,42.73,42.26,42.33,37366.0,42.53,42.73,42.26,42.33,37366.0
2019-01-11 10:00:00,42.37,42.41,41.92,41.92,48894.0,42.37,42.41,41.92,41.92,48894.0
2019-01-11 10:30:00,41.92,42.06,41.59,41.91,111855.0,41.92,42.06,41.59,41.91,111855.0
2019-01-11 11:00:00,41.91,42.11,41.28,41.62,83010.0,41.91,42.11,41.28,41.62,83010.0
2019-01-11 11:30:00,41.61,41.96,41.56,41.92,64141.0,41.61,41.96,41.56,41.92,64141.0
2019-01-11 12:00:00,41.92,42.05,41.87,42.04,17749.0,41.92,42.05,41.87,42.04,17749.0
2019-01-11 12:30:00,42.04,42.1,41.94,41.95,18744.0,42.04,42.1,41.94,41.95,18744.0
2019-01-11 13:00:00,41.95,42.05,41.92,42.05,21047.0,41.95,42.05,41.92,42.05,21047.0
2019-01-11 13:30:00,42.08,42.31,42.06,42.19,24889.0,42.08,42.31,42.06,42.19,24889.0
2019-01-11 14:00:00,42.17,42.3,42.14,42.25,35606.0,42.17,42.3,42.14,42.25,35606.0
2019-01-11 14:30:00,42.24,42.3,42.21,42.21,31589.0,42.24,42.3,42.21,42.21,31589.0
2019-01-11 15:00:00,42.22,42.24,42.02,42.02,31445.0,42.22,42.24,42.02,42.02,31445.0
2019-01-11 15:30:00,42.04,42.26,42.04,42.17,97822.0,42.04,42.26,42.04,42.17,97822.0
2019-01-14 09:30:00,41.92,41.94,41.22,41.22,18268.0,41.92,41.94,41.22,41.22,18268.0
2019-01-14 10:00:00,41.21,41.38,40.94,40.97,38692.0,41.21,41.38,40.94,40.97,38692.0
2019-01-14 10:30:00,40.97,41.38,40.9,41.38,44713.0,40.97,41.38,40.9,41.38,44713.0
2019-01-14 11:00:00,41.34,41.34,40.88,40.95,22692.0,41.34,41.34,40.88,40.95,22692.0
2019-01-14 11:30:00,40.94,41.13,40.91,40.98,27122.0,40.94,41.13,40.91,40.98,27122.0
2019-01-14 12:00:00,40.95,41.07,40.85,41.04,24732.0,40.95,41.07,40.85,41.04,24732.0
2019-01-14 12:30:00,41.04,41.21,40.97,41.03,18109.0,41.04,41.21,40.97,41.03,18109.0
2019-01-14 13:00:00,41.01,41.57,40.94,41.57,36580.0,41.01,41.57,40.94,41.57,36580.0
2019-01-14 13:30:00,41.56,41.64,41.47,41.49,28161.0,41.56,41.64,41.47,41.49,28161.0
2019-01-14 14:00:00,41.48,41.64,41.43,41.64,22141.0,41.48,41.64,41.43,41.64,22141.0
2019-01-14 14:30:00,41.65,41.68,41.49,41.5,21229.0,41.65,41.68,41.49,41.5,21229.0
2019-01-14 15:00:00,41.52,41.6,41.36,41.48,46698.0,41.52,41.6,41.36,41.48,46698.0
2019-01-14 15:30:00,41.49,41.51,41.36,41.44,118220.0,41.49,41.51,41.36,41.44,118220.0
2019-01-15 09:30:00,41.56,42.12,41.42,42.06,25780.0,41.56,42.12,41.42,42.06,25780.0
2019-01-15 10:00:00,42.04,42.21,41.69,41.96,41149.0,42.04,42.21,41.69,41.96,41149.0
2019-01-15 10:30:00,41.95,42.28,41.85,42.28,34995.0,41.95,42.28,41.85,42.28,34995.0
2019-01-15 11:00:00,42.23,42.47,42.14,42.14,70784.0,42.23,42.47,42.14,42.14,70784.0
2019-01-15 11:30:00,42.19,42.19,41.84,41.95,41306.0,42.19,42.19,41.84,41.95,41306.0
2019-01-15 12:00:00,41.95,42.1,41.89,42.05,53029.0,41.95,42.1,41.89,42.05,53029.0
2019-01-15 12:30:00,42.06,42.13,41.92,41.94,25191.0,42.06,42.13,41.92,41.94,25191.0
2019-01-15 13:00:00,41.92,42.0,41.79,41.81,39838.0,41.92,42.0,41.79,41.81,39838.0
2019-01-15 13:30:00,41.82,41.95,41.8,41.88,35764.0,41.82,41.95,41.8,41.88,35764.0
2019-01-15 14:00:00,41.87,42.2,41.83,42.06,44690.0,41.87,42.2,41.83,42.06,44690.0
2019-01-15 14:30:00,42.04,42.08,41.93,42.04,31365.0,42.04,42.08,41.93,42.04,31365.0
2019-01-15 15:00:00,42.04,42.09,41.95,42.05,43290.0,42.04,42.09,41.95,42.05,43290.0
2019-01-15 15:30:00,42.05,42.33,42.04,42.33,116834.0,42.05,42.33,42.04,42.33,116834.0
2019-01-16 09:30:00,42.32,43.06,42.16,43.06,52889.0,42.32,43.06,42.16,43.06,52889.0
2019-01-16 10:00:00,43.07,43.68,42.91,43.12,52406.0,43.07,43.68,42.91,43.12,52406.0
2019-01-16 10:30:00,43.11,43.29,42.84,43.06,40789.0,43.11,43.29,42.84,43.06,40789.0
2019-01-16 11:00:00,43.0,43.12,42.94,43.12,49308.0,43.0,43.12,42.94,43.12,49308.0
2019-01-16 11:30:00,43.13,43.32,43.03,43.22,41635.0,43.13,43.32,43.03,43.22,41635.0
2019-01-16 12:00:00,43.23,43.47,43.23,43.45,24103.0,43.23,43.47,43.23,43.45,24103.0
2019-01-16 12:30:00,43.42,43.43,43.25,43.37,24758.0,43.42,43.43,43.25,43.37,24758.0
2019-01-16 13:00:00,43.33,43.42,43.29,43.33,24324.0,43.33,43.42,43.29,43.33,24324.0
2019-01-16 13:30:00,43.34,43.38,43.18,43.18,25593.0,43.34,43.38,43.18,43.18,25593.0
2019-01-16 14:00:00,43.17,43.28,43.09,43.09,38275.0,43.17,43.28,43.09,43.09,38275.0
2019-01-16 14:30:00,43.06,43.07,42.89,42.92,33965.0,43.06,43.07,42.89,42.92,33965.0
2019-01-16 15:00:00,42.92,43.09,42.77,42.83,37159.0,42.92,43.09,42.77,42.83,37159.0
2019-01-16 15:30:00,42.82,42.82,42.54,42.55,107552.0,42.82,42.82,42.54,42.55,107552.0
2019-01-17 09:30:00,42.68,43.15,42.65,43.07,26498.0,42.68,43.15,42.65,43.07,26498.0
2019-01-17 10:00:00,43.07,43.12,42.89,43.07,24593.0,43.07,43.12,42.89,43.07,24593.0
2019-01-17 10:30:00,43.05,43.27,43.03,43.17,31181.0,43.05,43.27,43.03,43.17,31181.0
2019-01-17 11:00:00,43.17,43.55,43.15,43.5,29218.0,43.17,43.55,43.15,43.5,29218.0
2019-01-17 11:30:00,43.51,43.51,43.09,43.16,21716.0,43.51,43.51,43.09,43.16,21716.0
2019-01-17 12:00:00,43.16,43.26,43.09,43.22,17014.0,43.16,43.26,43.09,43.22,17014.0
2019-01-17 12:30:00,43.22,43.26,42.96,43.23,18396.0,43.22,43.26,42.96,43.23,18396.0
2019-01-17 13:00:00,43.22,43.35,43.18,43.31,22390.0,43.22,43.35,43.18,43.31,22390.0
2019-01-17 13:30:00,43.33,43.34,43.16,43.21,15663.0,43.33,43.34,43.16,43.21,15663.0
2019-01-17 14:00:00,43.21,43.24,43.14,43.2,17283.0,43.21,43.24,43.14,43.2,17283.0
2019-01-17 14:30:00,43.19,43.47,43.08,43.2,19586.0,43.19,43.47,43.08,43.2,19586.0
2019-01-17 15:00:00,43.22,43.22,43.01,43.1,28424.0,43.22,43.22,43.01,43.1,28424.0
2019-01-17 15:30:00,43.1,43.15,42.87,42.93,116720.0,43.1,43.15,42.87,42.93,116720.0
2019-01-18 09:30:00,43.3,43.3,42.93,43.08,40004.0,43.3,43.3,42.93,43.08,40004.0
2019-01-18 10:00:00,43.05,43.29,42.86,43.12,22203.0,43.05,43.29,42.86,43.12,22203.0
2019-01-18 10:30:00,43.15,43.38,43.12,43.3,25426.0,43.15,43.38,43.12,43.3,25426.0
2019-01-18 11:00:00,43.33,43.59,43.32,43.5,20247.0,43.33,43.59,43.32,43.5,20247.0
2019-01-18 11:30:00,43.5,43.57,43.28,43.36,12227.0,43.5,43.57,43.28,43.36,12227.0
2019-01-18 12:00:00,43.39,43.45,43.3,43.38,12681.0,43.39,43.45,43.3,43.38,12681.0
2019-01-18 12:30:00,43.35,43.48,43.35,43.44,13367.0,43.35,43.48,43.35,43.44,13367.0
2019-01-18 13:00:00,43.45,43.51,43.31,43.32,10679.0,43.45,43.51,43.31,43.32,10679.0
2019-01-18 13:30:00,43.36,43.39,43.23,43.33,12681.0,43.36,43.39,43.23,43.33,12681.0
2019-01-18 14:00:00,43.34,43.39,43.24,43.28,13413.0,43.34,43.39,43.24,43.28,13413.0
2019-01-18 14:30:00,43.29,43.29,43.17,43.28,11615.0,43.29,43.29,43.17,43.28,11615.0
2019-01-18 15:00:00,43.26,43.33,43.2,43.29,16104.0,43.26,43.33,43.2,43.29,16104.0
2019-01-18 15:30:00,43.29,43.51,43.26,43.5,72844.0,43.29,43.51,43.26,43.5,72844.0
2019-01-22 09:30:00,43.26,43.27,42.95,43.09,17155.0,43.26,43.27,42.95,43.09,17155.0
2019-01-22 10:00:00,43.09,43.43,43.08,43.32,12279.0,43.09,43.43,43.08,43.32,12279.0
2019-01-22 10:30:00,43.32,43.93,43.32,43.76,60240.0,43.32,43.93,43.32,43.76,60240.0
2019-01-22 11:00:00,43.76,43.87,43.55,43.84,35990.0,43.76,43.87,43.55,43.84,35990.0
2019-01-22 11:30:00,43.82,43.84,43.53,43.53,26209.0,43.82,43.84,43.53,43.53,26209.0
2019-01-22 12:00:00,43.51,43.51,43.32,43.37,14443.0,43.51,43.51,43.32,43.37,14443.0
2019-01-22 12:30:00,43.37,43.49,43.33,43.46,16066.0,43.37,43.49,43.33,43.46,16066.0
2019-01-22 13:00:00,43.41,43.48,43.31,43.44,27288.0,43.41,43.48,43.31,43.44,27288.0
2019-01-22 13:30:00,43.42,43.5,43.39,43.46,18551.0,43.42,43.5,43.39,43.46,18551.0
2019-01-22 14:00:00,43.45,43.45,43.31,43.37,21629.0,43.45,43.45,43.31,43.37,21629.0
2019-01-22 14:30:00,43.33,43.36,43.21,43.33,43195.0,43.33,43.36,43.21,43.33,43195.0
2019-01-22 15:00:00,43.33,43.43,43.3,43.42,42513.0,43.33,43.43,43.3,43.42,42513.0
2019-01-22 15:30:00,43.43,43.64,43.36,43.58,95997.0,43.43,43.64,43.36,43.58,95997.0
2019-01-23 09:30:00,43.75,43.85,43.28,43.4,32963.0,43.75,43.85,43.28,43.4,32963.0
2019-01-23 10:00:00,43.43,43.49,43.16,43.29,56646.0,43.43,43.49,43.16,43.29,56646.0
2019-01-23 10:30:00,43.25,43.37,43.07,43.08,62081.0,43.25,43.37,43.07,43.08,62081.0
2019-01-23 11:00:00,43.09,43.14,42.77,42.84,29407.0,43.09,43.14,42.77,42.84,29407.0
2019-01-23 11:30:00,42.85,42.87,42.6,42.64,22094.0,42.85,42.87,42.6,42.64,22094.0
2019-01-23 12:00:00,42.66,42.8,42.64,42.8,21148.0,42.66,42.8,42.64,42.8,21148.0
2019-01-23 12:30:00,42.75,42.87,42.65,42.87,10820.0,42.75,42.87,42.65,42.87,10820.0
2019-01-23 13:00:00,42.83,42.86,42.68,42.79,13003.0,42.83,42.86,42.68,42.79,13003.0
2019-01-23 13:30:00,42.79,42.9,42.74,42.77,19642.0,42.79,42.9,42.74,42.77,19642.0
2019-01-23 14:00:00,42.82,42.92,42.77,42.8,15309.0,42.82,42.92,42.77,42.8,15309.0
2019-01-23 14:30:00,42.82,42.82,42.62,42.66,26944.0,42.82,42.82,42.62,42.66,26944.0
2019-01-23 15:00:00,42.64,42.7,42.57,42.65,29952.0,42.64,42.7,42.57,42.65,29952.0
2019-01-23 15:30:00,42.65,42.77,42.59,42.76,79761.0,42.65,42.77,42.59,42.76,79761.0
2019-01-24 09:30:00,42.84,43.49,42.82,43.16,22189.0,42.84,43.49,42.82,43.16,22189.0
2019-01-24 10:00:00,43.08,43.14,42.98,43.14,12200.0,43.08,43.14,42.98,43.14,12200.0
2019-01-24 10:30:00,43.19,43.28,43.11,43.19,14370.0,43.19,43.28,43.11,43.19,14370.0
2019-01-24 11:00:00,43.19,43.19,42.98,43.19,8427.0,43.19,43.19,42.98,43.19,8427.0
2019-01-24 11:30:00,43.2,43.32,43.11,43.3,6787.0,43.2,43.32,43.11,43.3,6787.0
2019-01-24 12:00:00,43.29,43.29,43.17,43.21,8364.0,43.29,43.29,43.17,43.21,8364.0
2019-01-24 12:30:00,43.19,43.22,43.09,43.14,8665.0,43.19,43.22,43.09,43.14,8665.0
2019-01-24 13:00:00,43.13,43.13,42.92,42.92,8524.0,43.13,43.13,42.92,42.92,8524.0
2019-01-24 13:30:00,42.97,43.1,42.97,43.09,5209.0,42.97,43.1,42.97,43.09,5209.0
2019-01-24 14:00:00,43.07,43.13,43.04,43.1,7990.0,43.07,43.13,43.04,43.1,7990.0
2019-01-24 14:30:00,43.08,43.16,43.05,43.12,11199.0,43.08,43.16,43.05,43.12,11199.0
2019-01-24 15:00:00,43.1,43.26,43.1,43.26,13534.0,43.1,43.26,43.1,43.26,13534.0
2019-01-24 15:30:00,43.27,43.33,43.18,43.29,52984.0,43.27,43.33,43.18,43.29,52984.0
2019-01-25 09:30:00,43.4,43.78,43.02,43.32,19612.0,43.4,43.78,43.02,43.32,19612.0
2019-01-25 10:00:00,43.26,43.51,43.21,43.39,12607.0,43.26,43.51,43.21,43.39,12607.0
2019-01-25 10:30:00,43.4,43.69,43.4,43.59,13618.0,43.4,43.69,43.4,43.59,13618.0
2019-01-25 11:00:00,43.57,43.73,43.51,43.54,15521.0,43.57,43.73,43.51,43.54,15521.0
2019-01-25 11:30:00,43.53,43.66,43.53,43.65,14149.0,43.53,43.66,43.53,43.65,14149.0
2019-01-25 12:00:00,43.66,43.67,43.57,43.61,11666.0,43.66,43.67,43.57,43.61,11666.0
2019-01-25 12:30:00,43.6,43.66,43.53,43.54,11307.0,43.6,43.66,43.53,43.54,11307.0
2019-01-25 13:00:00,43.56,43.65,43.56,43.6,9457.0,43.56,43.65,43.56,43.6,9457.0
2019-01-25 13:30:00,43.59,43.59,43.33,43.57,16119.0,43.59,43.59,43.33,43.57,16119.0
2019-01-25 14:00:00,43.57,43.67,43.5,43.5,24170.0,43.57,43.67,43.5,43.5,24170.0
2019-01-25 14:30:00,43.51,43.53,43.43,43.48,20935.0,43.51,43.53,43.43,43.48,20935.0
2019-01-25 15:00:00,43.48,43.53,43.27,43.3,41771.0,43.48,43.53,43.27,43.3,41771.0
2019-01-25 15:30:00,43.3,43.58,43.28,43.56,75956.0,43.3,43.58,43.28,43.56,75956.0
2019-01-28 09:30:00,43.18,43.53,42.99,43.06,12966.0,43.18,43.53,42.99,43.06,12966.0
2019-01-28 10:00:00,43.06,43.5,43.06,43.48,6136.0,43.06,43.5,43.06,43.48,6136.0
2019-01-28 10:30:00,43.52,43.65,43.41,43.54,15149.0,43.52,43.65,43.41,43.54,15149.0
2019-01-28 11:00:00,43.47,43.74,43.42,43.63,13996.0,43.47,43.74,43.42,43.63,13996.0
2019-01-28 11:30:00,43.66,43.7,43.42,43.46,27561.0,43.66,43.7,43.42,43.46,27561.0
2019-01-28 12:00:00,43.45,43.5,43.19,43.46,31060.0,43.45,43.5,43.19,43.46,31060.0
2019-01-28 12:30:00,43.47,43.64,43.47,43.54,12317.0,43.47,43.64,43.47,43.54,12317.0
2019-01-28 13:00:00,43.55,43.79,43.55,43.69,15325.0,43.55,43.79,43.55,43.69,15325.0
2019-01-28 13:30:00,43.69,43.89,43.68,43.75,21465.0,43.69,43.89,43.68,43.75,21465.0
2019-01-28 14:00:00,43.73,43.79,43.62,43.72,18373.0,43.73,43.79,43.62,43.72,18373.0
2019-01-28 14:30:00,43.72,43.8,43.66,43.72,11417.0,43.72,43.8,43.66,43.72,11417.0
2019-01-28 15:00:00,43.73,43.78,43.65,43.76,38022.0,43.73,43.78,43.65,43.76,38022.0
2019-01-28 15:30:00,43.75,43.84,43.68,43.79,83028.0,43.75,43.84,43.68,43.79,83028.0
2019-01-29 09:30:00,43.78,43.93,43.4,43.4,9041.0,43.78,43.93,43.4,43.4,9041.0
2019-01-29 10:00:00,43.38,43.55,43.26,43.51,40991.0,43.38,43.55,43.26,43.51,40991.0
2019-01-29 10:30:00,43.54,43.6,43.31,43.37,16524.0,43.54,43.6,43.31,43.37,16524.0
2019-01-29 11:00:00,43.4,43.7,43.37,43.67,20992.0,43.4,43.7,43.37,43.67,20992.0
2019-01-29 11:30:00,43.7,43.92,43.68,43.92,15863.0,43.7,43.92,43.68,43.92,15863.0
2019-01-29 12:00:00,43.93,44.09,43.83,44.05,16335.0,43.93,44.09,43.83,44.05,16335.0
2019-01-29 12:30:00,44.02,44.07,43.91,43.92,11165.0,44.02,44.07,43.91,43.92,11165.0
2019-01-29 13:00:00,43.86,44.0,43.79,44.0,7073.0,43.86,44.0,43.79,44.0,7073.0
2019-01-29 13:30:00,44.02,44.06,43.97,43.99,8745.0,44.02,44.06,43.97,43.99,8745.0
2019-01-29 14:00:00,44.0,44.01,43.61,43.62,12212.0,44.0,44.01,43.61,43.62,12212.0
2019-01-29 14:30:00,43.61,43.67,43.38,43.47,25440.0,43.61,43.67,43.38,43.47,25440.0
2019-01-29 15:00:00,43.45,43.55,43.41,43.45,30956.0,43.45,43.55,43.41,43.45,30956.0
2019-01-29 15:30:00,43.46,43.47,43.35,43.44,62709.0,43.46,43.47,43.35,43.44,62709.0
2019-01-30 09:30:00,43.63,43.97,43.06,43.06,9999.0,43.63,43.97,43.06,43.06,9999.0
2019-01-30 10:00:00,43.13,43.56,43.12,43.5,25043.0,43.13,43.56,43.12,43.5,25043.0
2019-01-30 10:30:00,43.5,43.98,43.5,43.83,19992.0,43.5,43.98,43.5,43.83,19992.0
2019-01-30 11:00:00,43.79,43.86,43.74,43.77,11692.0,43.79,43.86,43.74,43.77,11692.0
2019-01-30 11:30:00,43.75,43.9,43.75,43.88,11326.0,43.75,43.9,43.75,43.88,11326.0
2019-01-30 12:00:00,43.88,44.06,43.88,43.94,23802.0,43.88,44.06,43.88,43.94,23802.0
2019-01-30 12:30:00,43.94,44.11,43.82,44.11,30270.0,43.94,44.11,43.82,44.11,30270.0
2019-01-30 13:00:00,44.12,44.19,44.07,44.11,20978.0,44.12,44.19,44.07,44.11,20978.0
2019-01-30 13:30:00,44.06,44.11,43.92,44.06,12706.0,44.06,44.11,43.92,44.06,12706.0
2019-01-30 14:00:00,44.06,44.54,44.06,44.36,18411.0,44.06,44.54,44.06,44.36,18411.0
2019-01-30 14:30:00,44.35,44.62,44.25,44.59,28217.0,44.35,44.62,44.25,44.59,28217.0
2019-01-30 15:00:00,44.57,44.59,44.27,44.36,24272.0,44.57,44.59,44.27,44.36,24272.0
2019-01-30 15:30:00,44.36,44.47,44.32,44.43,140519.0,44.36,44.47,44.32,44.43,140519.0
2019-01-31 09:30:00,44.53,44.91,44.35,44.91,10190.0,44.53,44.91,44.35,44.91,10190.0
2019-01-31 10:00:00,44.87,45.17,44.85,45.07,40574.0,44.87,45.17,44.85,45.07,40574.0
2019-01-31 10:30:00,45.09,45.09,44.61,44.67,21086.0,45.09,45.09,44.61,44.67,21086.0
2019-01-31 11:00:00,44.68,44.81,44.46,44.61,18037.0,44.68,44.81,44.46,44.61,18037.0
2019-01-31 11:30:00,44.6,45.2,44.57,45.0,68683.0,44.6,45.2,44.57,45.0,68683.0
2019-01-31 12:00:00,44.96,44.97,44.74,44.8,9122.0,44.96,44.97,44.74,44.8,9122.0
2019-01-31 12:30:00,44.81,44.84,44.7,44.78,8200.0,44.81,44.84,44.7,44.78,8200.0
2019-01-31 13:00:00,44.72,44.77,44.61,44.68,8392.0,44.72,44.77,44.61,44.68,8392.0
2019-01-31 13:30:00,44.61,44.72,44.61,44.71,5307.0,44.61,44.72,44.61,44.71,5307.0
2019-01-31 14:00:00,44.69,44.96,44.66,44.91,19323.0,44.69,44.96,44.66,44.91,19323.0
2019-01-31 14:30:00,44.91,44.99,44.88,44.97,13098.0,44.91,44.99,44.88,44.97,13098.0
2019-01-31 15:00:00,44.99,45.0,44.82,44.91,40168.0,44.99,45.0,44.82,44.91,40168.0
2019-01-31 15:30:00,44.9,45.1,44.89,45.04,147466.0,44.9,45.1,44.89,45.04,147466.0
2019-02-01 09:30:00,45.0,45.35,44.03,44.11,23009.0,45.0,45.35,44.03,44.11,23009.0
2019-02-01 10:00:00,44.16,44.47,44.05,44.13,26984.0,44.16,44.47,44.05,44.13,26984.0
2019-02-01 10:30:00,44.19,44.24,43.92,43.95,24738.0,44.19,44.24,43.92,43.95,24738.0
2019-02-01 11:00:00,43.95,44.08,43.87,44.01,13612.0,43.95,44.08,43.87,44.01,13612.0
2019-02-01 11:30:00,43.99,44.23,43.98,44.11,27239.0,43.99,44.23,43.98,44.11,27239.0
2019-02-01 12:00:00,44.12,44.16,43.95,44.07,21846.0,44.12,44.16,43.95,44.07,21846.0
2019-02-01 12:30:00,44.04,44.04,43.87,43.93,15461.0,44.04,44.04,43.87,43.93,15461.0
2019-02-01 13:00:00,43.94,44.11,43.91,43.96,16708.0,43.94,44.11,43.91,43.96,16708.0
2019-02-01 13:30:00,43.95,44.02,43.91,44.01,12389.0,43.95,44.02,43.91,44.01,12389.0
2019-02-01 14:00:00,43.99,44.01,43.89,43.91,14800.0,43.99,44.01,43.89,43.91,14800.0
2019-02-01 14:30:00,43.92,43.96,43.75,43.79,29707.0,43.92,43.96,43.75,43.79,29707.0
2019-02-01 15:00:00,43.81,43.89,43.72,43.76,29389.0,43.81,43.89,43.72,43.76,29389.0
2019-02-01 15:30:00,43.77,43.9,43.75,43.84,95753.0,43.77,43.9,43.75,43.84,95753.0
2019-02-04 09:30:00,43.78,44.01,43.5,43.6,21899.0,43.78,44.01,43.5,43.6,21899.0
2019-02-04 10:00:00,43.55,43.8,43.4,43.69,25654.0,43.55,43.8,43.4,43.69,25654.0
2019-02-04 10:30:00,43.72,43.75,43.58,43.67,12923.0,43.72,43.75,43.58,43.67,12923.0
2019-02-04 11:00:00,43.66,44.01,43.61,43.96,63888.0,43.66,44.01,43.61,43.96,63888.0
2019-02-04 11:30:00,43.98,44.04,43.87,44.02,18622.0,43.98,44.04,43.87,44.02,18622.0
2019-02-04 12:00:00,44.01,44.04,43.86,43.86,14830.0,44.01,44.04,43.86,43.86,14830.0
2019-02-04 12:30:00,43.86,43.89,43.77,43.85,18976.0,43.86,43.89,43.77,43.85,18976.0
2019-02-04 13:00:00,43.86,43.98,43.83,43.91,17933.0,43.86,43.98,43.83,43.91,17933.0
2019-02-04 13:30:00,43.91,43.94,43.87,43.89,13098.0,43.91,43.94,43.87,43.89,13098.0
2019-02-04 14:00:00,43.88,43.99,43.83,43.88,27000.0,43.88,43.99,43.83,43.88,27000.0
2019-02-04 14:30:00,43.88,43.91,43.81,43.83,17091.0,43.88,43.91,43.81,43.83,17091.0
2019-02-04 15:00:00,43.84,43.85,43.78,43.83,23842.0,43.84,43.85,43.78,43.83,23842.0
2019-02-04 15:30:00,43.84,43.94,43.78,43.94,68305.0,43.84,43.94,43.78,43.94,68305.0
2019-02-05 09:30:00,44.02,44.58,43.82,44.41,15392.0,44.02,44.58,43.82,44.41,15392.0
2019-02-05 10:00:00,44.46,44.83,44.46,44.68,16659.0,44.46,44.83,44.46,44.68,16659.0
2019-02-05 10:30:00,44.66,44.72,44.4,44.44,17828.0,44.66,44.72,44.4,44.44,17828.0
2019-02-05 11:00:00,44.43,44.65,44.43,44.48,14823.0,44.43,44.65,44.43,44.48,14823.0
2019-02-05 11:30:00,44.49,44.49,44.16,44.3,13353.0,44.49,44.49,44.16,44.3,13353.0
2019-02-05 12:00:00,44.3,44.34,44.2,44.21,26535.0,44.3,44.34,44.2,44.21,26535.0
2019-02-05 12:30:00,44.2,44.45,44.2,44.3,23819.0,44.2,44.45,44.2,44.3,23819.0
2019-02-05 13:00:00,44.29,44.45,44.27,44.41,11175.0,44.29,44.45,44.27,44.41,11175.0
2019-02-05 13:30:00,44.41,44.51,44.39,44.42,10665.0,44.41,44.51,44.39,44.42,10665.0
2019-02-05 14:00:00,44.45,44.55,44.45,44.49,11625.0,44.45,44.55,44.45,44.49,11625.0
2019-02-05 14:30:00,44.49,44.62,44.48,44.56,12810.0,44.49,44.62,44.48,44.56,12810.0
2019-02-05 15:00:00,44.58,44.65,44.51,44.52,15793.0,44.58,44.65,44.51,44.52,15793.0
2019-02-05 15:30:00,44.53,44.62,44.47,44.51,52567.0,44.53,44.62,44.47,44.51,52567.0
2019-02-06 09:30:00,44.4,44.79,44.28,44.42,12241.0,44.4,44.79,44.28,44.42,12241.0
2019-02-06 10:00:00,44.4,44.41,43.93,44.2,11871.0,44.4,44.41,43.93,44.2,11871.0
2019-02-06 10:30:00,44.29,44.44,44.15,44.21,15501.0,44.29,44.44,44.15,44.21,15501.0
2019-02-06 11:00:00,44.23,44.42,44.12,44.36,13383.0,44.23,44.42,44.12,44.36,13383.0
2019-02-06 11:30:00,44.42,44.46,44.34,44.35,15983.0,44.42,44.46,44.34,44.35,15983.0
2019-02-06 12:00:00,44.33,44.41,44.25,44.4,14520.0,44.33,44.41,44.25,44.4,14520.0
2019-02-06 12:30:00,44.36,44.45,44.32,44.4,8927.0,44.36,44.45,44.32,44.4,8927.0
2019-02-06 13:00:00,44.39,44.54,44.39,44.5,8847.0,44.39,44.54,44.39,44.5,8847.0
2019-02-06 13:30:00,44.52,44.52,44.23,44.37,18856.0,44.52,44.52,44.23,44.37,18856.0
2019-02-06 14:00:00,44.35,44.4,44.25,44.3,25110.0,44.35,44.4,44.25,44.3,25110.0
2019-02-06 14:30:00,44.3,44.35,44.23,44.3,38505.0,44.3,44.35,44.23,44.3,38505.0
2019-02-06 15:00:00,44.29,44.4,44.29,44.36,12097.0,44.29,44.4,44.29,44.36,12097.0
2019-02-06 15:30:00,44.36,44.54,44.33,44.5,62492.0,44.36,44.54,44.33,44.5,62492.0
2019-02-07 09:30:00,44.19,44.48,44.01,44.25,5985.0,44.19,44.48,44.01,44.25,5985.0
2019-02-07 10:00:00,44.24,44.61,44.12,44.61,20727.0,44.24,44.61,44.12,44.61,20727.0
2019-02-07 10:30:00,44.63,44.69,44.18,44.25,10587.0,44.63,44.69,44.18,44.25,10587.0
2019-02-07 11:00:00,44.26,44.4,44.15,44.2,10142.0,44.26,44.4,44.15,44.2,10142.0
2019-02-07 11:30:00,44.11,44.32,44.07,44.19,9416.0,44.11,44.32,44.07,44.19,9416.0
2019-02-07 12:00:00,44.16,44.38,44.13,44.33,7296.0,44.16,44.38,44.13,44.33,7296.0
2019-02-07 12:30:00,44.38,44.39,44.24,44.29,6450.0,44.38,44.39,44.24,44.29,6450.0
2019-02-07 13:00:00,44.28,44.43,44.23,44.3,5242.0,44.28,44.43,44.23,44.3,5242.0
2019-02-07 13:30:00,44.34,44.45,44.27,44.35,8146.0,44.34,44.45,44.27,44.35,8146.0
2019-02-07 14:00:00,44.33,44.36,44.23,44.31,9084.0,44.33,44.36,44.23,44.31,9084.0
2019-02-07 14:30:00,44.33,44.34,44.02,44.1,31607.0,44.33,44.34,44.02,44.1,31607.0
2019-02-07 15:00:00,44.08,44.31,44.08,44.26,24872.0,44.08,44.31,44.08,44.26,24872.0
2019-02-07 15:30:00,44.25,44.36,44.18,44.26,66322.0,44.25,44.36,44.18,44.26,66322.0
2019-02-08 09:30:00,43.96,44.46,43.73,43.79,11578.0,43.96,44.46,43.73,43.79,11578.0
2019-02-08 10:00:00,43.77,44.05,43.63,43.89,23054.0,43.77,44.05,43.63,43.89,23054.0
2019-02-08 10:30:00,43.91,44.09,43.86,44.07,21857.0,43.91,44.09,43.86,44.07,21857.0
2019-02-08 11:00:00,44.09,44.19,43.95,44.19,14587.0,44.09,44.19,43.95,44.19,14587.0
2019-02-08 11:30:00,44.21,44.28,44.09,44.28,11600.0,44.21,44.28,44.09,44.28,11600.0
2019-02-08 12:00:00,44.23,44.31,44.16,44.27,7758.0,44.23,44.31,44.16,44.27,7758.0
2019-02-08 12:30:00,44.27,44.32,44.2,44.3,6679.0,44.27,44.32,44.2,44.3,6679.0
2019-02-08 13:00:00,44.31,44.44,44.23,44.38,7447.0,44.31,44.44,44.23,44.38,7447.0
2019-02-08 13:30:00,44.37,44.5,44.26,44.44,10800.0,44.37,44.5,44.26,44.44,10800.0
2019-02-08 14:00:00,44.45,44.46,44.35,44.46,9398.0,44.45,44.46,44.35,44.46,9398.0
2019-02-08 14:30:00,44.47,44.51,44.41,44.47,12995.0,44.47,44.51,44.41,44.47,12995.0
2019-02-08 15:00:00,44.44,44.47,44.37,44.38,14160.0,44.44,44.47,44.37,44.38,14160.0
2019-02-08 15:30:00,44.38,44.52,44.35,44.51,57690.0,44.38,44.52,44.35,44.51,57690.0
2019-02-11 09:30:00,45.15,45.34,44.71,45.1,58085.0,45.15,45.34,44.71,45.1,58085.0
2019-02-11 10:00:00,45.1,45.48,44.94,45.37,99186.0,45.1,45.48,44.94,45.37,99186.0
2019-02-11 10:30:00,45.38,45.67,45.34,45.5,28663.0,45.38,45.67,45.34,45.5,28663.0
2019-02-11 11:00:00,45.5,45.74,45.43,45.59,44409.0,45.5,45.74,45.43,45.59,44409.0
2019-02-11 11:30:00,45.56,45.75,45.46,45.69,18431.0,45.56,45.75,45.46,45.69,18431.0
2019-02-11 12:00:00,45.69,45.74,45.56,45.68,18842.0,45.69,45.74,45.56,45.68,18842.0
2019-02-11 12:30:00,45.68,45.69,45.5,45.52,19367.0,45.68,45.69,45.5,45.52,19367.0
2019-02-11 13:00:00,45.5,45.52,45.37,45.45,21049.0,45.5,45.52,45.37,45.45,21049.0
2019-02-11 13:30:00,45.45,45.71,45.45,45.62,16050.0,45.45,45.71,45.45,45.62,16050.0
2019-02-11 14:00:00,45.62,45.75,45.59,45.7,15978.0,45.62,45.75,45.59,45.7,15978.0
2019-02-11 14:30:00,45.69,45.71,45.56,45.64,16623.0,45.69,45.71,45.56,45.64,16623.0
2019-02-11 15:00:00,45.64,45.67,45.6,45.66,17346.0,45.64,45.67,45.6,45.66,17346.0
2019-02-11 15:30:00,45.66,45.71,45.48,45.48,113147.0,45.66,45.71,45.48,45.48,113147.0
2019-02-12 09:30:00,45.72,46.02,45.39,45.5,6352.0,45.72,46.02,45.39,45.5,6352.0
2019-02-12 10:00:00,45.54,45.87,45.48,45.77,12852.0,45.54,45.87,45.48,45.77,12852.0
2019-02-12 10:30:00,45.74,46.05,45.66,46.05,9709.0,45.74,46.05,45.66,46.05,9709.0
2019-02-12 11:00:00,46.1,46.14,45.95,46.08,13300.0,46.1,46.14,45.95,46.08,13300.0
2019-02-12 11:30:00,46.08,46.08,45.89,46.0,14918.0,46.08,46.08,45.89,46.0,14918.0
2019-02-12 12:00:00,45.98,46.11,45.94,46.09,16239.0,45.98,46.11,45.94,46.09,16239.0
2019-02-12 12:30:00,46.12,46.18,46.04,46.1,17901.0,46.12,46.18,46.04,46.1,17901.0
2019-02-12 13:00:00,46.11,46.19,46.02,46.17,14542.0,46.11,46.19,46.02,46.17,14542.0
2019-02-12 13:30:00,46.13,46.25,46.12,46.22,9904.0,46.13,46.25,46.12,46.22,9904.0
2019-02-12 14:00:00,46.21,46.27,46.11,46.27,11550.0,46.21,46.27,46.11,46.27,11550.0
2019-02-12 14:30:00,46.27,46.49,46.26,46.33,20918.0,46.27,46.49,46.26,46.33,20918.0
2019-02-12 15:00:00,46.34,46.49,46.3,46.38,25486.0,46.34,46.49,46.3,46.38,25486.0
2019-02-12 15:30:00,46.38,46.61,46.38,46.56,143773.0,46.38,46.61,46.38,46.56,143773.0
2019-02-13 09:30:00,46.65,46.95,46.08,46.15,22357.0,46.65,46.95,46.08,46.15,22357.0
2019-02-13 10:00:00,46.17,46.55,46.04,46.45,23920.0,46.17,46.55,46.04,46.45,23920.0
2019-02-13 10:30:00,46.46,46.69,46.28,46.33,21421.0,46.46,46.69,46.28,46.33,21421.0
2019-02-13 11:00:00,46.36,46.45,46.05,46.09,19215.0,46.36,46.45,46.05,46.09,19215.0
2019-02-13 11:30:00,46.07,46.13,45.97,45.98,19218.0,46.07,46.13,45.97,45.98,19218.0
2019-02-13 12:00:00,45.99,46.2,45.99,46.12,18124.0,45.99,46.2,45.99,46.12,18124.0
2019-02-13 12:30:00,46.09,46.13,46.07,46.07,12428.0,46.09,46.13,46.07,46.07,12428.0
2019-02-13 13:00:00,46.06,46.06,45.92,46.04,12412.0,46.06,46.06,45.92,46.04,12412.0
2019-02-13 13:30:00,46.06,46.07,45.93,45.98,10448.0,46.06,46.07,45.93,45.98,10448.0
2019-02-13 14:00:00,45.98,46.11,45.95,46.11,11449.0,45.98,46.11,45.95,46.11,11449.0
2019-02-13 14:30:00,46.12,46.33,46.12,46.29,14838.0,46.12,46.33,46.12,46.29,14838.0
2019-02-13 15:00:00,46.29,46.31,46.21,46.27,21794.0,46.29,46.31,46.21,46.27,21794.0
2019-02-13 15:30:00,46.25,46.33,46.14,46.29,74812.0,46.25,46.33,46.14,46.29,74812.0
2019-02-14 09:30:00,46.25,46.73,46.25,46.55,13465.0,46.25,46.73,46.25,46.55,13465.0
2019-02-14 10:00:00,46.51,46.73,46.46,46.67,18163.0,46.51,46.73,46.46,46.67,18163.0
2019-02-14 10:30:00,46.69,46.86,46.61,46.78,19745.0,46.69,46.86,46.61,46.78,19745.0
2019-02-14 11:00:00,46.8,46.85,46.58,46.6,17114.0,46.8,46.85,46.58,46.6,17114.0
2019-02-14 11:30:00,46.6,46.77,46.59,46.75,12622.0,46.6,46.77,46.59,46.75,12622.0
2019-02-14 12:00:00,46.74,46.91,46.72,46.78,11033.0,46.74,46.91,46.72,46.78,11033.0
2019-02-14 12:30:00,46.76,46.82,46.74,46.75,8378.0,46.76,46.82,46.74,46.75,8378.0
2019-02-14 13:00:00,46.77,46.79,46.71,46.74,8363.0,46.77,46.79,46.71,46.74,8363.0
2019-02-14 13:30:00,46.74,46.79,46.69,46.7,5600.0,46.74,46.79,46.69,46.7,5600.0
2019-02-14 14:00:00,46.71,46.92,46.68,46.92,12315.0,46.71,46.92,46.68,46.92,12315.0
2019-02-14 14:30:00,46.92,46.96,46.83,46.91,17157.0,46.92,46.96,46.83,46.91,17157.0
2019-02-14 15:00:00,46.92,47.0,46.8,46.87,25150.0,46.92,47.0,46.8,46.87,25150.0
2019-02-14 15:30:00,46.88,46.99,46.84,46.88,124911.0,46.88,46.99,46.84,46.88,124911.0
2019-02-15 09:30:00,47.3,47.54,47.03,47.03,46693.0,47.3,47.54,47.03,47.03,46693.0
2019-02-15 10:00:00,47.09,47.37,47.03,47.36,20957.0,47.09,47.37,47.03,47.36,20957.0
2019-02-15 10:30:00,47.34,47.45,47.22,47.36,14651.0,47.34,47.45,47.22,47.36,14651.0
2019-02-15 11:00:00,47.39,47.76,47.39,47.76,35670.0,47.39,47.76,47.39,47.76,35670.0
2019-02-15 11:30:00,47.75,47.75,47.48,47.59,36642.0,47.75,47.75,47.48,47.59,36642.0
2019-02-15 12:00:00,47.59,47.71,47.48,47.66,16536.0,47.59,47.71,47.48,47.66,16536.0
2019-02-15 12:30:00,47.63,47.8,47.61,47.7,24553.0,47.63,47.8,47.61,47.7,24553.0
2019-02-15 13:00:00,47.71,47.77,47.59,47.6,24350.0,47.71,47.77,47.59,47.6,24350.0
2019-02-15 13:30:00,47.62,47.77,47.6,47.69,32196.0,47.62,47.77,47.6,47.69,32196.0
2019-02-15 14:00:00,47.68,47.71,47.51,47.53,13589.0,47.68,47.71,47.51,47.53,13589.0
2019-02-15 14:30:00,47.53,47.68,47.51,47.68,22380.0,47.53,47.68,47.51,47.68,22380.0
2019-02-15 15:00:00,47.69,47.7,47.58,47.61,37357.0,47.69,47.7,47.58,47.61,37357.0
2019-02-15 15:30:00,47.62,47.88,47.59,47.86,122455.0,47.62,47.88,47.59,47.86,122455.0
2019-02-19 09:30:00,47.61,47.86,47.24,47.73,20909.0,47.61,47.86,47.24,47.73,20909.0
2019-02-19 10:00:00,47.73,48.07,47.62,47.89,28836.0,47.73,48.07,47.62,47.89,28836.0
2019-02-19 10:30:00,47.86,48.0,47.73,47.95,19025.0,47.86,48.0,47.73,47.95,19025.0
2019-02-19 11:00:00,47.95,48.0,47.66,47.67,19311.0,47.95,48.0,47.66,47.67,19311.0
2019-02-19 11:30:00,47.7,47.74,47.61,47.74,10001.0,47.7,47.74,47.61,47.74,10001.0
2019-02-19 12:00:00,47.69,47.77,47.59,47.65,10184.0,47.69,47.77,47.59,47.65,10184.0
2019-02-19 12:30:00,47.64,47.75,47.62,47.68,10672.0,47.64,47.75,47.62,47.68,10672.0
2019-02-19 13:00:00,47.66,47.7,47.64,47.67,11505.0,47.66,47.7,47.64,47.67,11505.0
2019-02-19 13:30:00,47.63,47.73,47.63,47.65,8183.0,47.63,47.73,47.63,47.65,8183.0
2019-02-19 14:00:00,47.66,47.77,47.62,47.76,11998.0,47.66,47.77,47.62,47.76,11998.0
2019-02-19 14:30:00,47.78,47.89,47.78,47.83,9002.0,47.78,47.89,47.78,47.83,9002.0
2019-02-19 15:00:00,47.81,47.87,47.7,47.72,13736.0,47.81,47.87,47.7,47.72,13736.0
2019-02-19 15:30:00,47.72,47.76,47.57,47.63,35111.0,47.72,47.76,47.57,47.63,35111.0
2019-02-20 09:30:00,47.56,47.88,47.47,47.76,8737.0,47.56,47.88,47.47,47.76,8737.0
2019-02-20 10:00:00,47.76,47.84,47.51,47.63,23660.0,47.76,47.84,47.51,47.63,23660.0
2019-02-20 10:30:00,47.65,47.75,47.62,47.7,15282.0,47.65,47.75,47.62,47.7,15282.0
2019-02-20 11:00:00,47.66,47.66,47.47,47.58,7447.0,47.66,47.66,47.47,47.58,7447.0
2019-02-20 11:30:00,47.56,47.6,47.5,47.53,5169.0,47.56,47.6,47.5,47.53,5169.0
2019-02-20 12:00:00,47.53,47.57,47.36,47.42,8500.0,47.53,47.57,47.36,47.42,8500.0
2019-02-20 12:30:00,47.4,47.48,47.34,47.35,7105.0,47.4,47.48,47.34,47.35,7105.0
2019-02-20 13:00:00,47.34,47.45,47.32,47.45,10177.0,47.34,47.45,47.32,47.45,10177.0
2019-02-20 13:30:00,47.47,47.64,47.46,47.64,10100.0,47.47,47.64,47.46,47.64,10100.0
2019-02-20 14:00:00,47.62,47.73,47.5,47.57,11774.0,47.62,47.73,47.5,47.57,11774.0
2019-02-20 14:30:00,47.64,47.77,47.64,47.74,10548.0,47.64,47.77,47.64,47.74,10548.0
2019-02-20 15:00:00,47.73,47.79,47.68,47.72,15970.0,47.73,47.79,47.68,47.72,15970.0
2019-02-20 15:30:00,47.72,47.75,47.6,47.6,63790.0,47.72,47.75,47.6,47.6,63790.0
2019-02-21 09:30:00,47.6,47.91,47.34,47.72,15558.0,47.6,47.91,47.34,47.72,15558.0
2019-02-21 10:00:00,47.71,47.79,47.5,47.59,9244.0,47.71,47.79,47.5,47.59,9244.0
2019-02-21 10:30:00,47.57,47.72,47.56,47.59,18265.0,47.57,47.72,47.56,47.59,18265.0
2019-02-21 11:00:00,47.6,47.74,47.56,47.6,13476.0,47.6,47.74,47.56,47.6,13476.0
2019-02-21 11:30:00,47.6,47.7,47.54,47.7,7460.0,47.6,47.7,47.54,47.7,7460.0
2019-02-21 12:00:00,47.71,47.73,47.58,47.62,7912.0,47.71,47.73,47.58,47.62,7912.0
2019-02-21 12:30:00,47.63,47.66,47.53,47.53,12917.0,47.63,47.66,47.53,47.53,12917.0
2019-02-21 13:00:00,47.52,47.7,47.51,47.7,10637.0,47.52,47.7,47.51,47.7,10637.0
2019-02-21 13:30:00,47.7,47.7,47.61,47.62,8751.0,47.7,47.7,47.61,47.62,8751.0
2019-02-21 14:00:00,47.63,47.63,47.43,47.43,11036.0,47.63,47.63,47.43,47.43,11036.0
2019-02-21 14:30:00,47.42,47.42,47.24,47.32,24382.0,47.42,47.42,47.24,47.32,24382.0
2019-02-21 15:00:00,47.32,47.47,47.32,47.46,21493.0,47.32,47.47,47.32,47.46,21493.0
2019-02-21 15:30:00,47.47,47.71,47.38,47.69,75102.0,47.47,47.71,47.38,47.69,75102.0
2019-02-22 09:30:00,47.86,48.52,46.05,46.91,54141.0,47.86,48.52,46.05,46.91,54141.0
2019-02-22 10:00:00,46.92,47.2,46.18,46.3,52914.0,46.92,47.2,46.18,46.3,52914.0
2019-02-22 10:30:00,46.23,47.07,46.1,47.06,45845.0,46.23,47.07,46.1,47.06,45845.0
2019-02-22 11:00:00,46.96,47.12,46.49,46.96,83250.0,46.96,47.12,46.49,46.96,83250.0
2019-02-22 11:30:00,46.94,47.22,46.71,47.2,37466.0,46.94,47.22,46.71,47.2,37466.0
2019-02-22 12:00:00,47.14,47.58,47.13,47.5,55655.0,47.14,47.58,47.13,47.5,55655.0
2019-02-22 12:30:00,47.47,47.6,47.3,47.49,87517.0,47.47,47.6,47.3,47.49,87517.0
2019-02-22 13:00:00,47.49,47.62,47.35,47.62,99879.0,47.49,47.62,47.35,47.62,99879.0
2019-02-22 13:30:00,47.62,47.86,47.15,47.36,70676.0,47.62,47.86,47.15,47.36,70676.0
2019-02-22 14:00:00,47.34,47.59,47.27,47.53,33257.0,47.34,47.59,47.27,47.53,33257.0
2019-02-22 14:30:00,47.54,47.71,47.26,47.36,34440.0,47.54,47.71,47.26,47.36,34440.0
2019-02-22 15:00:00,47.33,47.7,47.33,47.58,31840.0,47.33,47.7,47.33,47.58,31840.0
2019-02-22 15:30:00,47.56,47.76,47.46,47.67,129491.0,47.56,47.76,47.46,47.67,129491.0
2019-02-25 09:30:00,48.15,48.54,47.8,47.96,18806.0,48.15,48.54,47.8,47.96,18806.0
2019-02-25 10:00:00,47.94,48.06,47.72,47.87,26965.0,47.94,48.06,47.72,47.87,26965.0
2019-02-25 10:30:00,47.88,48.37,47.85,48.33,14161.0,47.88,48.37,47.85,48.33,14161.0
2019-02-25 11:00:00,48.34,48.43,48.19,48.4,21216.0,48.34,48.43,48.19,48.4,21216.0
2019-02-25 11:30:00,48.39,48.73,48.37,48.72,28685.0,48.39,48.73,48.37,48.72,28685.0
2019-02-25 12:00:00,48.71,48.73,48.49,48.51,22276.0,48.71,48.73,48.49,48.51,22276.0
2019-02-25 12:30:00,48.51,48.6,48.4,48.44,16020.0,48.51,48.6,48.4,48.44,16020.0
2019-02-25 13:00:00,48.43,48.5,48.16,48.17,24375.0,48.43,48.5,48.16,48.17,24375.0
2019-02-25 13:30:00,48.17,48.17,47.93,48.08,26522.0,48.17,48.17,47.93,48.08,26522.0
2019-02-25 14:00:00,48.08,48.13,47.94,47.96,13242.0,48.08,48.13,47.94,47.96,13242.0
2019-02-25 14:30:00,47.96,47.99,47.86,47.88,10151.0,47.96,47.99,47.86,47.88,10151.0
2019-02-25 15:00:00,47.9,48.01,47.86,47.91,21012.0,47.9,48.01,47.86,47.91,21012.0
2019-02-25 15:30:00,47.91,48.17,47.9,48.12,81963.0,47.91,48.17,47.9,48.12,81963.0
2019-02-26 09:30:00,47.91,47.91,46.58,46.58,43970.0,47.91,47.91,46.58,46.58,43970.0
2019-02-26 10:00:00,46.61,47.09,46.6,46.95,49567.0,46.61,47.09,46.6,46.95,49567.0
2019-02-26 10:30:00,46.9,47.02,46.8,46.82,15915.0,46.9,47.02,46.8,46.82,15915.0
2019-02-26 11:00:00,46.79,46.84,46.45,46.45,19278.0,46.79,46.84,46.45,46.45,19278.0
2019-02-26 11:30:00,46.49,46.5,46.25,46.25,20918.0,46.49,46.5,46.25,46.25,20918.0
2019-02-26 12:00:00,46.25,46.36,46.17,46.24,27065.0,46.25,46.36,46.17,46.24,27065.0
2019-02-26 12:30:00,46.25,46.31,46.16,46.22,18085.0,46.25,46.31,46.16,46.22,18085.0
2019-02-26 13:00:00,46.23,46.44,46.23,46.42,17386.0,46.23,46.44,46.23,46.42,17386.0
2019-02-26 13:30:00,46.4,46.4,46.23,46.36,16004.0,46.4,46.4,46.23,46.36,16004.0
2019-02-26 14:00:00,46.38,46.46,46.34,46.41,14439.0,46.38,46.46,46.34,46.41,14439.0
2019-02-26 14:30:00,46.42,46.63,46.4,46.63,21669.0,46.42,46.63,46.4,46.63,21669.0
2019-02-26 15:00:00,46.64,46.74,46.63,46.68,27872.0,46.64,46.74,46.63,46.68,27872.0
2019-02-26 15:30:00,46.68,46.87,46.53,46.55,93233.0,46.68,46.87,46.53,46.55,93233.0
2019-02-27 09:30:00,46.39,46.86,46.13,46.13,52737.0,46.39,46.86,46.13,46.13,52737.0
2019-02-27 10:00:00,46.15,46.33,46.01,46.18,45235.0,46.15,46.33,46.01,46.18,45235.0
2019-02-27 10:30:00,46.2,46.39,46.15,46.31,29201.0,46.2,46.39,46.15,46.31,29201.0
2019-02-27 11:00:00,46.29,46.49,46.18,46.42,37060.0,46.29,46.49,46.18,46.42,37060.0
2019-02-27 11:30:00,46.43,46.65,46.39,46.47,13858.0,46.43,46.65,46.39,46.47,13858.0
2019-02-27 12:00:00,46.46,46.61,46.45,46.52,8522.0,46.46,46.61,46.45,46.52,8522.0
2019-02-27 12:30:00,46.54,46.57,46.43,46.46,9759.0,46.54,46.57,46.43,46.46,9759.0
2019-02-27 13:00:00,46.47,46.55,46.43,46.43,8753.0,46.47,46.55,46.43,46.43,8753.0
2019-02-27 13:30:00,46.4,46.44,46.34,46.42,8352.0,46.4,46.44,46.34,46.42,8352.0
2019-02-27 14:00:00,46.41,46.41,46.32,46.38,10751.0,46.41,46.41,46.32,46.38,10751.0
2019-02-27 14:30:00,46.39,46.5,46.39,46.41,14687.0,46.39,46.5,46.39,46.41,14687.0
2019-02-27 15:00:00,46.41,46.41,46.33,46.33,14796.0,46.41,46.41,46.33,46.33,14796.0
2019-02-27 15:30:00,46.33,46.48,46.32,46.41,55308.0,46.33,46.48,46.32,46.41,55308.0
2019-02-28 09:30:00,47.04,47.69,47.04,47.39,55881.0,47.04,47.69,47.04,47.39,55881.0
2019-02-28 10:00:00,47.38,47.89,47.29,47.78,22060.0,47.38,47.89,47.29,47.78,22060.0
2019-02-28 10:30:00,47.77,47.98,47.54,47.93,28419.0,47.77,47.98,47.54,47.93,28419.0
2019-02-28 11:00:00,47.92,48.05,47.73,47.99,27565.0,47.92,48.05,47.73,47.99,27565.0
2019-02-28 11:30:00,48.01,48.39,47.95,48.36,23186.0,48.01,48.39,47.95,48.36,23186.0
2019-02-28 12:00:00,48.37,48.45,48.11,48.4,26445.0,48.37,48.45,48.11,48.4,26445.0
2019-02-28 12:30:00,48.39,48.39,48.23,48.28,13536.0,48.39,48.39,48.23,48.28,13536.0
2019-02-28 13:00:00,48.29,48.32,48.2,48.25,19006.0,48.29,48.32,48.2,48.25,19006.0
2019-02-28 13:30:00,48.25,48.37,48.25,48.35,12784.0,48.25,48.37,48.25,48.35,12784.0
2019-02-28 14:00:00,48.35,48.54,48.34,48.5,24920.0,48.35,48.54,48.34,48.5,24920.0
2019-02-28 14:30:00,48.53,48.72,48.47,48.7,59733.0,48.53,48.72,48.47,48.7,59733.0
2019-02-28 15:00:00,48.69,48.96,48.65,48.82,82750.0,48.69,48.96,48.65,48.82,82750.0
2019-02-28 15:30:00,48.83,48.94,48.66,48.69,133885.0,48.83,48.94,48.66,48.69,133885.0
2019-03-01 09:30:00,49.0,49.38,48.38,48.58,30770.0,49.0,49.38,48.38,48.58,30770.0
2019-03-01 10:00:00,48.6,48.77,48.32,48.47,23088.0,48.6,48.77,48.32,48.47,23088.0
2019-03-01 10:30:00,48.4,48.64,48.25,48.31,19769.0,48.4,48.64,48.25,48.31,19769.0
2019-03-01 11:00:00,48.28,48.28,48.07,48.11,18217.0,48.28,48.28,48.07,48.11,18217.0
2019-03-01 11:30:00,48.13,48.2,48.06,48.06,9286.0,48.13,48.2,48.06,48.06,9286.0
2019-03-01 12:00:00,48.08,48.41,48.07,48.39,15015.0,48.08,48.41,48.07,48.39,15015.0
2019-03-01 12:30:00,48.39,48.46,48.37,48.38,9087.0,48.39,48.46,48.37,48.38,9087.0
2019-03-01 13:00:00,48.37,48.49,48.37,48.41,12610.0,48.37,48.49,48.37,48.41,12610.0
2019-03-01 13:30:00,48.44,48.5,48.37,48.39,7387.0,48.44,48.5,48.37,48.39,7387.0
2019-03-01 14:00:00,48.39,48.72,48.34,48.72,17772.0,48.39,48.72,48.34,48.72,17772.0
2019-03-01 14:30:00,48.73,48.81,48.54,48.62,35315.0,48.73,48.81,48.54,48.62,35315.0
2019-03-01 15:00:00,48.62,48.63,48.31,48.49,36748.0,48.62,48.63,48.31,48.49,36748.0
2019-03-01 15:30:00,48.49,48.6,48.34,48.35,74461.0,48.49,48.6,48.34,48.35,74461.0
2019-03-04 09:30:00,48.34,48.62,47.91,48.19,28757.0,48.34,48.62,47.91,48.19,28757.0
2019-03-04 10:00:00,48.16,48.16,47.78,48.01,18331.0,48.16,48.16,47.78,48.01,18331.0
2019-03-04 10:30:00,48.07,48.09,47.61,47.68,17359.0,48.07,48.09,47.61,47.68,17359.0
2019-03-04 11:00:00,47.66,47.72,47.31,47.38,14231.0,47.66,47.72,47.31,47.38,14231.0
2019-03-04 11:30:00,47.39,47.44,47.21,47.29,14507.0,47.39,47.44,47.21,47.29,14507.0
2019-03-04 12:00:00,47.26,47.34,47.0,47.15,23948.0,47.26,47.34,47.0,47.15,23948.0
2019-03-04 12:30:00,47.16,47.19,47.01,47.12,13684.0,47.16,47.19,47.01,47.12,13684.0
2019-03-04 13:00:00,47.1,47.4,46.97,47.4,16021.0,47.1,47.4,46.97,47.4,16021.0
2019-03-04 13:30:00,47.41,47.41,47.26,47.34,21289.0,47.41,47.41,47.26,47.34,21289.0
2019-03-04 14:00:00,47.35,47.39,47.21,47.39,24321.0,47.35,47.39,47.21,47.39,24321.0
2019-03-04 14:30:00,47.37,47.52,47.21,47.51,28283.0,47.37,47.52,47.21,47.51,28283.0
2019-03-04 15:00:00,47.51,47.55,47.39,47.4,18470.0,47.51,47.55,47.39,47.4,18470.0
2019-03-04 15:30:00,47.38,47.46,47.3,47.32,93689.0,47.38,47.46,47.3,47.32,93689.0
2019-03-05 09:30:00,47.4,47.4,46.45,46.99,43227.0,47.4,47.4,46.45,46.99,43227.0
2019-03-05 10:00:00,47.0,47.13,46.85,47.0,46504.0,47.0,47.13,46.85,47.0,46504.0
2019-03-05 10:30:00,47.0,47.12,46.9,47.09,31002.0,47.0,47.12,46.9,47.09,31002.0
2019-03-05 11:00:00,47.09,47.12,46.98,47.09,26785.0,47.09,47.12,46.98,47.09,26785.0
2019-03-05 11:30:00,47.05,47.18,47.04,47.1,36864.0,47.05,47.18,47.04,47.1,36864.0
2019-03-05 12:00:00,47.1,47.11,47.05,47.09,14875.0,47.1,47.11,47.05,47.09,14875.0
2019-03-05 12:30:00,47.09,47.11,46.93,47.0,16235.0,47.09,47.11,46.93,47.0,16235.0
2019-03-05 13:00:00,46.98,47.22,46.98,47.14,8677.0,46.98,47.22,46.98,47.14,8677.0
2019-03-05 13:30:00,47.14,47.39,47.13,47.37,13185.0,47.14,47.39,47.13,47.37,13185.0
2019-03-05 14:00:00,47.37,47.4,47.18,47.25,26729.0,47.37,47.4,47.18,47.25,26729.0
2019-03-05 14:30:00,47.25,47.28,47.15,47.24,30575.0,47.25,47.28,47.15,47.24,30575.0
2019-03-05 15:00:00,47.24,47.26,47.01,47.03,47032.0,47.24,47.26,47.01,47.03,47032.0
2019-03-05 15:30:00,47.03,47.03,46.75,46.77,110670.0,47.03,47.03,46.75,46.77,110670.0
2019-03-06 09:30:00,46.82,46.91,46.36,46.59,12870.0,46.82,46.91,46.36,46.59,12870.0
2019-03-06 10:00:00,46.52,46.66,46.21,46.29,19556.0,46.52,46.66,46.21,46.29,19556.0
2019-03-06 10:30:00,46.34,46.36,45.94,46.0,39540.0,46.34,46.36,45.94,46.0,39540.0
2019-03-06 11:00:00,46.04,46.18,45.94,45.95,19941.0,46.04,46.18,45.94,45.95,19941.0
2019-03-06 11:30:00,45.95,45.97,45.77,45.89,11194.0,45.95,45.97,45.77,45.89,11194.0
2019-03-06 12:00:00,45.89,45.97,45.79,45.83,11468.0,45.89,45.97,45.79,45.83,11468.0
2019-03-06 12:30:00,45.84,45.99,45.82,45.87,10891.0,45.84,45.99,45.82,45.87,10891.0
2019-03-06 13:00:00,45.86,45.86,45.66,45.72,16044.0,45.86,45.86,45.66,45.72,16044.0
2019-03-06 13:30:00,45.74,45.83,45.72,45.8,14692.0,45.74,45.83,45.72,45.8,14692.0
2019-03-06 14:00:00,45.81,45.95,45.76,45.86,16958.0,45.81,45.95,45.76,45.86,16958.0
2019-03-06 14:30:00,45.88,45.89,45.74,45.86,22333.0,45.88,45.89,45.74,45.86,22333.0
2019-03-06 15:00:00,45.86,45.89,45.75,45.86,18253.0,45.86,45.89,45.75,45.86,18253.0
2019-03-06 15:30:00,45.85,46.0,45.77,45.79,59304.0,45.85,46.0,45.77,45.79,59304.0
2019-03-07 09:30:00,45.69,46.0,45.56,45.76,26538.0,45.69,46.0,45.56,45.76,26538.0
2019-03-07 10:00:00,45.8,46.01,45.79,45.95,21362.0,45.8,46.01,45.79,45.95,21362.0
2019-03-07 10:30:00,45.95,46.11,45.89,45.98,67061.0,45.95,46.11,45.89,45.98,67061.0
2019-03-07 11:00:00,45.98,46.03,45.91,46.0,32770.0,45.98,46.03,45.91,46.0,32770.0
2019-03-07 11:30:00,46.04,46.33,46.04,46.12,13429.0,46.04,46.33,46.04,46.12,13429.0
2019-03-07 12:00:00,46.11,46.23,45.96,45.99,12350.0,46.11,46.23,45.96,45.99,12350.0
2019-03-07 12:30:00,46.01,46.06,45.96,46.05,7602.0,46.01,46.06,45.96,46.05,7602.0
2019-03-07 13:00:00,46.03,46.07,45.82,45.85,11604.0,46.03,46.07,45.82,45.85,11604.0
2019-03-07 13:30:00,45.82,45.82,45.71,45.75,5909.0,45.82,45.82,45.71,45.75,5909.0
2019-03-07 14:00:00,45.74,45.86,45.67,45.86,30993.0,45.74,45.86,45.67,45.86,30993.0
2019-03-07 14:30:00,45.84,45.91,45.73,45.74,22023.0,45.84,45.91,45.73,45.74,22023.0
2019-03-07 15:00:00,45.74,45.88,45.72,45.82,18267.0,45.74,45.88,45.72,45.82,18267.0
2019-03-07 15:30:00,45.81,45.93,45.79,45.82,72685.0,45.81,45.93,45.79,45.82,72685.0
2019-03-08 09:30:00,45.57,46.0,45.57,45.95,19637.0,45.57,46.0,45.57,45.95,19637.0
2019-03-08 10:00:00,45.93,45.94,45.47,45.7,91698.0,45.93,45.94,45.47,45.7,91698.0
2019-03-08 10:30:00,45.65,45.8,45.6,45.7,42590.0,45.65,45.8,45.6,45.7,42590.0
2019-03-08 11:00:00,45.68,45.97,45.66,45.94,16240.0,45.68,45.97,45.66,45.94,16240.0
2019-03-08 11:30:00,45.91,45.98,45.66,45.66,16270.0,45.91,45.98,45.66,45.66,16270.0
2019-03-08 12:00:00,45.65,45.75,45.61,45.75,37001.0,45.65,45.75,45.61,45.75,37001.0
2019-03-08 12:30:00,45.75,45.75,45.53,45.55,9787.0,45.75,45.75,45.53,45.55,9787.0
2019-03-08 13:00:00,45.55,45.75,45.54,45.71,13418.0,45.55,45.75,45.54,45.71,13418.0
2019-03-08 13:30:00,45.71,45.9,45.69,45.87,14175.0,45.71,45.9,45.69,45.87,14175.0
2019-03-08 14:00:00,45.84,46.09,45.84,46.07,31655.0,45.84,46.09,45.84,46.07,31655.0
2019-03-08 14:30:00,46.06,46.22,46.06,46.11,44888.0,46.06,46.22,46.06,46.11,44888.0
2019-03-08 15:00:00,46.11,46.22,46.07,46.21,25104.0,46.11,46.22,46.07,46.21,25104.0
2019-03-08 15:30:00,46.21,46.35,46.21,46.24,91143.0,46.21,46.35,46.21,46.24,91143.0
2019-03-11 09:30:00,46.45,46.63,46.23,46.47,36353.0,46.45,46.63,46.23,46.47,36353.0
2019-03-11 10:00:00,46.45,46.75,46.44,46.74,27748.0,46.45,46.75,46.44,46.74,27748.0
2019-03-11 10:30:00,46.74,46.91,46.71,46.88,21171.0,46.74,46.91,46.71,46.88,21171.0
2019-03-11 11:00:00,46.88,47.01,46.64,46.66,26764.0,46.88,47.01,46.64,46.66,26764.0
2019-03-11 11:30:00,46.65,46.65,46.31,46.38,21274.0,46.65,46.65,46.31,46.38,21274.0
2019-03-11 12:00:00,46.4,46.41,46.29,46.36,13753.0,46.4,46.41,46.29,46.36,13753.0
2019-03-11 12:30:00,46.35,46.44,46.3,46.35,8905.0,46.35,46.44,46.3,46.35,8905.0
2019-03-11 13:00:00,46.33,46.5,46.27,46.5,15162.0,46.33,46.5,46.27,46.5,15162.0
2019-03-11 13:30:00,46.48,46.63,46.45,46.59,20321.0,46.48,46.63,46.45,46.59,20321.0
2019-03-11 14:00:00,46.6,46.82,46.55,46.64,109260.0,46.6,46.82,46.55,46.64,109260.0
2019-03-11 14:30:00,46.62,46.65,46.32,46.38,16788.0,46.62,46.65,46.32,46.38,16788.0
2019-03-11 15:00:00,46.36,46.47,46.3,46.43,15561.0,46.36,46.47,46.3,46.43,15561.0
2019-03-11 15:30:00,46.43,46.61,46.41,46.55,102729.0,46.43,46.61,46.41,46.55,102729.0
2019-03-12 09:30:00,46.47,46.74,45.99,46.32,24879.0,46.47,46.74,45.99,46.32,24879.0
2019-03-12 10:00:00,46.31,46.36,46.13,46.3,14548.0,46.31,46.36,46.13,46.3,14548.0
2019-03-12 10:30:00,46.33,46.36,45.88,45.89,20740.0,46.33,46.36,45.88,45.89,20740.0
2019-03-12 11:00:00,45.92,46.17,45.87,45.99,15225.0,45.92,46.17,45.87,45.99,15225.0
2019-03-12 11:30:00,46.05,46.2,46.01,46.15,20176.0,46.05,46.2,46.01,46.15,20176.0
2019-03-12 12:00:00,46.14,46.3,46.14,46.23,13964.0,46.14,46.3,46.14,46.23,13964.0
2019-03-12 12:30:00,46.21,46.25,46.14,46.21,16222.0,46.21,46.25,46.14,46.21,16222.0
2019-03-12 13:00:00,46.24,46.24,46.12,46.17,12509.0,46.24,46.24,46.12,46.17,12509.0
2019-03-12 13:30:00,46.18,46.31,46.09,46.27,17995.0,46.18,46.31,46.09,46.27,17995.0
2019-03-12 14:00:00,46.26,46.27,46.16,46.24,18333.0,46.26,46.27,46.16,46.24,18333.0
2019-03-12 14:30:00,46.23,46.27,46.1,46.14,15593.0,46.23,46.27,46.1,46.14,15593.0
2019-03-12 15:00:00,46.14,46.17,46.0,46.11,13863.0,46.14,46.17,46.0,46.11,13863.0
2019-03-12 15:30:00,46.12,46.18,46.03,46.07,49773.0,46.12,46.18,46.03,46.07,49773.0
2019-03-13 09:30:00,46.19,46.59,45.89,46.41,8952.0,46.19,46.59,45.89,46.41,8952.0
2019-03-13 10:00:00,46.43,46.58,46.34,46.49,19621.0,46.43,46.58,46.34,46.49,19621.0
2019-03-13 10:30:00,46.52,46.62,46.44,46.5,13980.0,46.52,46.62,46.44,46.5,13980.0
2019-03-13 11:00:00,46.52,46.62,46.44,46.62,11369.0,46.52,46.62,46.44,46.62,11369.0
2019-03-13 11:30:00,46.62,46.62,46.45,46.49,11578.0,46.62,46.62,46.45,46.49,11578.0
2019-03-13 12:00:00,46.48,46.52,46.4,46.44,15024.0,46.48,46.52,46.4,46.44,15024.0
2019-03-13 12:30:00,46.44,46.44,46.23,46.25,23542.0,46.44,46.44,46.23,46.25,23542.0
2019-03-13 13:00:00,46.25,46.42,46.21,46.39,112266.0,46.25,46.42,46.21,46.39,112266.0
2019-03-13 13:30:00,46.37,46.4,46.18,46.19,22418.0,46.37,46.4,46.18,46.19,22418.0
2019-03-13 14:00:00,46.19,46.27,46.17,46.18,9753.0,46.19,46.27,46.17,46.18,9753.0
2019-03-13 14:30:00,46.14,46.15,45.97,46.08,23439.0,46.14,46.15,45.97,46.08,23439.0
2019-03-13 15:00:00,46.07,46.14,45.97,46.04,15323.0,46.07,46.14,45.97,46.04,15323.0
2019-03-13 15:30:00,46.03,46.1,45.88,45.9,106045.0,46.03,46.1,45.88,45.9,106045.0
2019-03-14 09:30:00,45.86,45.99,45.68,45.69,23334.0,45.86,45.99,45.68,45.69,23334.0
2019-03-14 10:00:00,45.68,45.77,45.47,45.58,33177.0,45.68,45.77,45.47,45.58,33177.0
2019-03-14 10:30:00,45.57,45.65,45.42,45.5,28067.0,45.57,45.65,45.42,45.5,28067.0
2019-03-14 11:00:00,45.52,45.52,45.35,45.46,43000.0,45.52,45.52,45.35,45.46,43000.0
2019-03-14 11:30:00,45.44,45.53,45.33,45.51,30023.0,45.44,45.53,45.33,45.51,30023.0
2019-03-14 12:00:00,45.53,45.68,45.48,45.68,27402.0,45.53,45.68,45.48,45.68,27402.0
2019-03-14 12:30:00,45.7,45.74,45.54,45.56,17171.0,45.7,45.74,45.54,45.56,17171.0
2019-03-14 13:00:00,45.55,45.57,45.49,45.57,10526.0,45.55,45.57,45.49,45.57,10526.0
2019-03-14 13:30:00,45.57,45.59,45.43,45.47,13060.0,45.57,45.59,45.43,45.47,13060.0
2019-03-14 14:00:00,45.48,45.57,45.44,45.49,22000.0,45.48,45.57,45.44,45.49,22000.0
2019-03-14 14:30:00,45.5,45.54,45.4,45.46,41818.0,45.5,45.54,45.4,45.46,41818.0
2019-03-14 15:00:00,45.48,45.52,45.45,45.48,38348.0,45.48,45.52,45.45,45.48,38348.0
2019-03-14 15:30:00,45.48,45.56,45.43,45.44,88145.0,45.48,45.56,45.43,45.44,88145.0
2019-03-15 09:30:00,45.44,46.03,45.4,45.9,310808.0,45.44,46.03,45.4,45.9,310808.0
2019-03-15 10:00:00,45.86,46.46,45.76,46.46,26797.0,45.86,46.46,45.76,46.46,26797.0
2019-03-15 10:30:00,46.44,46.62,46.38,46.43,32667.0,46.44,46.62,46.38,46.43,32667.0
2019-03-15 11:00:00,46.47,46.54,46.15,46.2,35387.0,46.47,46.54,46.15,46.2,35387.0
2019-03-15 11:30:00,46.22,46.86,46.2,46.68,126221.0,46.22,46.86,46.2,46.68,126221.0
2019-03-15 12:00:00,46.66,46.74,46.47,46.58,20378.0,46.66,46.74,46.47,46.58,20378.0
2019-03-15 12:30:00,46.59,46.63,46.49,46.59,35995.0,46.59,46.63,46.49,46.59,35995.0
2019-03-15 13:00:00,46.62,46.99,46.61,46.7,112632.0,46.62,46.99,46.61,46.7,112632.0
2019-03-15 13:30:00,46.72,46.75,46.61,46.67,19818.0,46.72,46.75,46.61,46.67,19818.0
2019-03-15 14:00:00,46.66,46.7,46.54,46.58,20487.0,46.66,46.7,46.54,46.58,20487.0
2019-03-15 14:30:00,46.58,46.58,46.44,46.54,16487.0,46.58,46.58,46.44,46.54,16487.0
2019-03-15 15:00:00,46.57,46.83,46.56,46.71,16733.0,46.57,46.83,46.56,46.71,16733.0
2019-03-15 15:30:00,46.71,46.71,46.34,46.67,174546.0,46.71,46.71,46.34,46.67,174546.0
2019-03-18 09:30:00,46.7,47.15,46.58,46.73,124050.0,46.7,47.15,46.58,46.73,124050.0
2019-03-18 10:00:00,46.75,47.15,46.75,47.15,27648.0,46.75,47.15,46.75,47.15,27648.0
2019-03-18 10:30:00,47.21,47.23,47.05,47.23,14143.0,47.21,47.23,47.05,47.23,14143.0
2019-03-18 11:00:00,47.21,47.21,46.73,46.78,31650.0,47.21,47.21,46.73,46.78,31650.0
2019-03-18 11:30:00,46.78,46.97,46.74,46.88,24134.0,46.78,46.97,46.74,46.88,24134.0
2019-03-18 12:00:00,46.89,46.99,46.78,46.99,87887.0,46.89,46.99,46.78,46.99,87887.0
2019-03-18 12:30:00,46.99,47.0,46.84,46.87,51122.0,46.99,47.0,46.84,46.87,51122.0
2019-03-18 13:00:00,46.9,47.08,46.88,47.05,31145.0,46.9,47.08,46.88,47.05,31145.0
2019-03-18 13:30:00,47.05,47.1,47.04,47.06,18626.0,47.05,47.1,47.04,47.06,18626.0
2019-03-18 14:00:00,47.06,47.37,47.02,47.37,39012.0,47.06,47.37,47.02,47.37,39012.0
2019-03-18 14:30:00,47.38,47.52,47.35,47.47,21220.0,47.38,47.52,47.35,47.47,21220.0
2019-03-18 15:00:00,47.47,47.47,47.32,47.33,17559.0,47.47,47.47,47.32,47.33,17559.0
2019-03-18 15:30:00,47.33,47.52,47.33,47.48,71356.0,47.33,47.52,47.33,47.48,71356.0
2019-03-19 09:30:00,47.5,47.71,46.95,47.1,27143.0,47.5,47.71,46.95,47.1,27143.0
2019-03-19 10:00:00,47.08,47.29,46.94,47.15,81380.0,47.08,47.29,46.94,47.15,81380.0
2019-03-19 10:30:00,47.15,47.31,47.14,47.16,30695.0,47.15,47.31,47.14,47.16,30695.0
2019-03-19 11:00:00,47.16,47.43,47.15,47.42,19058.0,47.16,47.43,47.15,47.42,19058.0
2019-03-19 11:30:00,47.42,47.6,47.4,47.58,16876.0,47.42,47.6,47.4,47.58,16876.0
2019-03-19 12:00:00,47.55,47.75,47.54,47.7,18547.0,47.55,47.75,47.54,47.7,18547.0
2019-03-19 12:30:00,47.7,47.82,47.53,47.64,28880.0,47.7,47.82,47.53,47.64,28880.0
2019-03-19 13:00:00,47.66,47.8,47.66,47.76,12429.0,47.66,47.8,47.66,47.76,12429.0
2019-03-19 13:30:00,47.78,47.8,47.69,47.75,18045.0,47.78,47.8,47.69,47.75,18045.0
2019-03-19 14:00:00,47.72,48.01,47.62,48.01,42015.0,47.72,48.01,47.62,48.01,42015.0
2019-03-19 14:30:00,48.01,48.09,47.96,47.98,40195.0,48.01,48.09,47.96,47.98,40195.0
2019-03-19 15:00:00,47.98,48.03,47.62,47.63,40899.0,47.98,48.03,47.62,47.63,40899.0
2019-03-19 15:30:00,47.63,47.93,47.61,47.79,100857.0,47.63,47.93,47.61,47.79,100857.0
2019-03-20 09:30:00,47.8,48.24,47.36,47.65,10211.0,47.8,48.24,47.36,47.65,10211.0
2019-03-20 10:00:00,47.69,47.96,47.56,47.93,16598.0,47.69,47.96,47.56,47.93,16598.0
2019-03-20 10:30:00,47.91,47.96,47.77,47.82,15296.0,47.91,47.96,47.77,47.82,15296.0
2019-03-20 11:00:00,47.83,48.0,47.72,47.9,18010.0,47.83,48.0,47.72,47.9,18010.0
2019-03-20 11:30:00,47.91,47.96,47.65,47.68,40867.0,47.91,47.96,47.65,47.68,40867.0
2019-03-20 12:00:00,47.7,47.78,47.52,47.75,11376.0,47.7,47.78,47.52,47.75,11376.0
2019-03-20 12:30:00,47.73,47.77,47.56,47.7,8134.0,47.73,47.77,47.56,47.7,8134.0
2019-03-20 13:00:00,47.67,47.7,47.59,47.67,6252.0,47.67,47.7,47.59,47.67,6252.0
2019-03-20 13:30:00,47.69,47.88,47.67,47.85,8849.0,47.69,47.88,47.67,47.85,8849.0
2019-03-20 14:00:00,47.86,48.26,47.81,48.22,25065.0,47.86,48.26,47.81,48.22,25065.0
2019-03-20 14:30:00,48.24,48.37,48.06,48.2,14761.0,48.24,48.37,48.06,48.2,14761.0
2019-03-20 15:00:00,48.22,48.29,47.98,48.08,12978.0,48.22,48.29,47.98,48.08,12978.0
2019-03-20 15:30:00,48.09,48.11,47.86,47.86,59552.0,48.09,48.11,47.86,47.86,59552.0
2019-03-21 09:30:00,47.58,48.54,47.58,48.19,10929.0,47.58,48.54,47.58,48.19,10929.0
2019-03-21 10:00:00,48.27,48.35,48.14,48.27,24542.0,48.27,48.35,48.14,48.27,24542.0
2019-03-21 10:30:00,48.29,48.49,48.23,48.47,10109.0,48.29,48.49,48.23,48.47,10109.0
2019-03-21 11:00:00,48.49,48.72,48.42,48.62,22475.0,48.49,48.72,48.42,48.62,22475.0
2019-03-21 11:30:00,48.58,48.87,48.58,48.86,9276.0,48.58,48.87,48.58,48.86,9276.0
2019-03-21 12:00:00,48.85,48.88,48.65,48.75,9714.0,48.85,48.88,48.65,48.75,9714.0
2019-03-21 12:30:00,48.77,48.77,48.59,48.61,13242.0,48.77,48.77,48.59,48.61,13242.0
2019-03-21 13:00:00,48.61,48.89,48.61,48.89,11481.0,48.61,48.89,48.61,48.89,11481.0
2019-03-21 13:30:00,48.89,48.9,48.59,48.69,18340.0,48.89,48.9,48.59,48.69,18340.0
2019-03-21 14:00:00,48.68,48.85,48.68,48.77,10600.0,48.68,48.85,48.68,48.77,10600.0
2019-03-21 14:30:00,48.78,48.83,48.68,48.71,10184.0,48.78,48.83,48.68,48.71,10184.0
2019-03-21 15:00:00,48.69,48.75,48.56,48.59,14975.0,48.69,48.75,48.56,48.59,14975.0
2019-03-21 15:30:00,48.59,48.68,48.54,48.66,50775.0,48.59,48.68,48.54,48.66,50775.0
2019-03-22 09:30:00,48.41,48.41,48.03,48.05,12212.0,48.41,48.41,48.03,48.05,12212.0
2019-03-22 10:00:00,48.11,48.32,47.99,47.99,6993.0,48.11,48.32,47.99,47.99,6993.0
2019-03-22 10:30:00,48.08,48.24,47.96,48.21,18790.0,48.08,48.24,47.96,48.21,18790.0
2019-03-22 11:00:00,48.09,48.16,47.95,48.0,17337.0,48.09,48.16,47.95,48.0,17337.0
2019-03-22 11:30:00,47.95,48.07,47.66,47.67,16091.0,47.95,48.07,47.66,47.67,16091.0
2019-03-22 12:00:00,47.71,47.88,47.65,47.73,20720.0,47.71,47.88,47.65,47.73,20720.0
2019-03-22 12:30:00,47.73,47.79,47.54,47.79,19392.0,47.73,47.79,47.54,47.79,19392.0
2019-03-22 13:00:00,47.82,47.87,47.64,47.64,9427.0,47.82,47.87,47.64,47.64,9427.0
2019-03-22 13:30:00,47.64,47.85,47.64,47.72,30147.0,47.64,47.85,47.64,47.72,30147.0
2019-03-22 14:00:00,47.73,48.01,47.68,47.9,11310.0,47.73,48.01,47.68,47.9,11310.0
2019-03-22 14:30:00,47.89,48.05,47.87,48.05,13220.0,47.89,48.05,47.87,48.05,13220.0
2019-03-22 15:00:00,48.05,48.1,47.85,47.85,16967.0,48.05,48.1,47.85,47.85,16967.0
2019-03-22 15:30:00,47.84,47.85,47.45,47.46,66091.0,47.84,47.85,47.45,47.46,66091.0
2019-03-25 09:30:00,47.37,47.68,47.16,47.49,32802.0,47.37,47.68,47.16,47.49,32802.0
2019-03-25 10:00:00,47.49,47.52,47.14,47.31,16897.0,47.49,47.52,47.14,47.31,16897.0
2019-03-25 10:30:00,47.3,47.83,47.24,47.62,28236.0,47.3,47.83,47.24,47.62,28236.0
2019-03-25 11:00:00,47.69,48.23,47.68,48.23,39189.0,47.69,48.23,47.68,48.23,39189.0
2019-03-25 11:30:00,48.19,48.23,48.03,48.15,25426.0,48.19,48.23,48.03,48.15,25426.0
2019-03-25 12:00:00,48.17,48.28,48.11,48.15,18179.0,48.17,48.28,48.11,48.15,18179.0
2019-03-25 12:30:00,48.12,48.12,47.93,48.08,9746.0,48.12,48.12,47.93,48.08,9746.0
2019-03-25 13:00:00,48.11,48.19,47.97,48.05,12937.0,48.11,48.19,47.97,48.05,12937.0
2019-03-25 13:30:00,48.06,48.07,47.81,47.83,5730.0,48.06,48.07,47.81,47.83,5730.0
2019-03-25 14:00:00,47.81,47.88,47.71,47.87,10848.0,47.81,47.88,47.71,47.87,10848.0
2019-03-25 14:30:00,47.87,48.14,47.87,48.09,10277.0,47.87,48.14,47.87,48.09,10277.0
2019-03-25 15:00:00,48.12,48.33,48.0,48.19,16177.0,48.12,48.33,48.0,48.19,16177.0
2019-03-25 15:30:00,48.21,48.26,48.06,48.09,56051.0,48.21,48.26,48.06,48.09,56051.0
2019-03-26 09:30:00,48.54,48.82,48.28,48.82,12788.0,48.54,48.82,48.28,48.82,12788.0
2019-03-26 10:00:00,48.64,48.91,48.61,48.78,21984.0,48.64,48.91,48.61,48.78,21984.0
2019-03-26 10:30:00,48.79,49.12,48.66,49.06,24243.0,48.79,49.12,48.66,49.06,24243.0
2019-03-26 11:00:00,49.05,49.14,48.98,49.06,19595.0,49.05,49.14,48.98,49.06,19595.0
2019-03-26 11:30:00,49.05,49.12,48.83,48.96,63841.0,49.05,49.12,48.83,48.96,63841.0
2019-03-26 12:00:00,48.95,49.07,48.85,48.88,14710.0,48.95,49.07,48.85,48.88,14710.0
2019-03-26 12:30:00,48.86,49.06,48.77,48.86,72521.0,48.86,49.06,48.77,48.86,72521.0
2019-03-26 13:00:00,48.84,49.04,48.82,48.9,9950.0,48.84,49.04,48.82,48.9,9950.0
2019-03-26 13:30:00,48.9,48.9,48.72,48.75,17300.0,48.9,48.9,48.72,48.75,17300.0
2019-03-26 14:00:00,48.76,49.12,48.75,49.12,37002.0,48.76,49.12,48.75,49.12,37002.0
2019-03-26 14:30:00,49.11,49.16,48.83,48.95,35528.0,49.11,49.16,48.83,48.95,35528.0
2019-03-26 15:00:00,48.98,49.1,48.89,48.91,18611.0,48.98,49.1,48.89,48.91,18611.0
2019-03-26 15:30:00,48.91,49.13,48.87,49.06,71091.0,48.91,49.13,48.87,49.06,71091.0
2019-03-27 09:30:00,48.98,49.44,48.7,48.7,8984.0,48.98,49.44,48.7,48.7,8984.0
2019-03-27 10:00:00,48.73,48.89,48.6,48.73,19178.0,48.73,48.89,48.6,48.73,19178.0
2019-03-27 10:30:00,48.78,48.78,48.31,48.32,17916.0,48.78,48.78,48.31,48.32,17916.0
2019-03-27 11:00:00,48.33,48.37,48.0,48.03,19485.0,48.33,48.37,48.0,48.03,19485.0
2019-03-27 11:30:00,47.99,48.12,47.81,48.02,22339.0,47.99,48.12,47.81,48.02,22339.0
2019-03-27 12:00:00,47.91,48.24,47.81,48.22,13177.0,47.91,48.24,47.81,48.22,13177.0
2019-03-27 12:30:00,48.25,48.43,48.24,48.38,9464.0,48.25,48.43,48.24,48.38,9464.0
2019-03-27 13:00:00,48.37,48.5,48.27,48.5,11624.0,48.37,48.5,48.27,48.5,11624.0
2019-03-27 13:30:00,48.48,48.74,48.48,48.54,12511.0,48.48,48.74,48.48,48.54,12511.0
2019-03-27 14:00:00,48.56,48.68,48.53,48.63,7623.0,48.56,48.68,48.53,48.63,7623.0
2019-03-27 14:30:00,48.61,48.69,48.45,48.56,12853.0,48.61,48.69,48.45,48.56,12853.0
2019-03-27 15:00:00,48.59,48.65,48.51,48.62,14535.0,48.59,48.65,48.51,48.62,14535.0
2019-03-27 15:30:00,48.62,48.79,48.51,48.51,88206.0,48.62,48.79,48.51,48.51,88206.0
2019-03-28 09:30:00,48.59,49.1,48.47,48.76,15814.0,48.59,49.1,48.47,48.76,15814.0
2019-03-28 10:00:00,48.77,48.97,48.63,48.75,10378.0,48.77,48.97,48.63,48.75,10378.0
2019-03-28 10:30:00,48.77,48.77,48.39,48.4,5564.0,48.77,48.77,48.39,48.4,5564.0
2019-03-28 11:00:00,48.43,48.43,47.81,47.81,37717.0,48.43,48.43,47.81,47.81,37717.0
2019-03-28 11:30:00,47.8,48.08,47.8,47.84,21302.0,47.8,48.08,47.8,47.84,21302.0
2019-03-28 12:00:00,47.85,48.0,47.84,47.97,12777.0,47.85,48.0,47.84,47.97,12777.0
2019-03-28 12:30:00,47.93,48.04,47.88,48.04,6755.0,47.93,48.04,47.88,48.04,6755.0
2019-03-28 13:00:00,48.03,48.17,47.95,48.17,29830.0,48.03,48.17,47.95,48.17,29830.0
2019-03-28 13:30:00,48.16,48.21,47.97,48.01,28246.0,48.16,48.21,47.97,48.01,28246.0
2019-03-28 14:00:00,48.03,48.47,48.03,48.42,34471.0,48.03,48.47,48.03,48.42,34471.0
2019-03-28 14:30:00,48.43,48.5,48.28,48.41,17676.0,48.43,48.5,48.28,48.41,17676.0
2019-03-28 15:00:00,48.39,48.57,48.39,48.48,29728.0,48.39,48.57,48.39,48.48,29728.0
2019-03-28 15:30:00,48.49,48.7,48.49,48.62,42434.0,48.49,48.7,48.49,48.62,42434.0
2019-03-29 09:30:00,48.94,48.94,48.27,48.54,26948.0,48.94,48.94,48.27,48.54,26948.0
2019-03-29 10:00:00,48.54,48.74,48.34,48.74,28955.0,48.54,48.74,48.34,48.74,28955.0
2019-03-29 10:30:00,48.76,48.78,48.5,48.61,31454.0,48.76,48.78,48.5,48.61,31454.0
2019-03-29 11:00:00,48.62,49.09,48.59,49.08,52056.0,48.62,49.09,48.59,49.08,52056.0
2019-03-29 11:30:00,49.09,49.1,48.92,48.94,15905.0,49.09,49.1,48.92,48.94,15905.0
2019-03-29 12:00:00,48.95,48.96,48.8,48.87,19102.0,48.95,48.96,48.8,48.87,19102.0
2019-03-29 12:30:00,48.87,49.15,48.85,49.15,17613.0,48.87,49.15,48.85,49.15,17613.0
2019-03-29 13:00:00,49.13,49.22,49.06,49.15,15313.0,49.13,49.22,49.06,49.15,15313.0
2019-03-29 13:30:00,49.15,49.26,49.01,49.17,22019.0,49.15,49.26,49.01,49.17,22019.0
2019-03-29 14:00:00,49.15,49.31,49.15,49.3,15557.0,49.15,49.31,49.15,49.3,15557.0
2019-03-29 14:30:00,49.29,49.4,49.24,49.33,17984.0,49.29,49.4,49.24,49.33,17984.0
2019-03-29 15:00:00,49.35,49.42,49.28,49.38,46047.0,49.35,49.42,49.28,49.38,46047.0
2019-03-29 15:30:00,49.38,49.49,49.31,49.42,131482.0,49.38,49.49,49.31,49.42,131482.0
2019-04-01 09:30:00,49.75,49.89,48.99,48.99,17444.0,49.75,49.89,48.99,48.99,17444.0
2019-04-01 10:00:00,49.01,49.22,48.7,48.81,52693.0,49.01,49.22,48.7,48.81,52693.0
2019-04-01 10:30:00,48.8,49.1,48.8,48.96,30612.0,48.8,49.1,48.8,48.96,30612.0
2019-04-01 11:00:00,48.96,49.03,48.74,48.8,21506.0,48.96,49.03,48.74,48.8,21506.0
2019-04-01 11:30:00,48.8,48.87,48.45,48.59,85561.0,48.8,48.87,48.45,48.59,85561.0
2019-04-01 12:00:00,48.55,48.59,48.1,48.17,60514.0,48.55,48.59,48.1,48.17,60514.0
2019-04-01 12:30:00,48.17,48.19,47.81,47.95,21971.0,48.17,48.19,47.81,47.95,21971.0
2019-04-01 13:00:00,48.0,48.09,47.85,47.99,20880.0,48.0,48.09,47.85,47.99,20880.0
2019-04-01 13:30:00,47.95,48.03,47.89,47.98,29311.0,47.95,48.03,47.89,47.98,29311.0
2019-04-01 14:00:00,48.0,48.07,47.88,47.99,12695.0,48.0,48.07,47.88,47.99,12695.0
2019-04-01 14:30:00,47.99,48.24,47.99,48.17,27243.0,47.99,48.24,47.99,48.17,27243.0
2019-04-01 15:00:00,48.18,48.34,48.15,48.32,31496.0,48.18,48.34,48.15,48.32,31496.0
2019-04-01 15:30:00,48.32,48.48,48.3,48.4,85285.0,48.32,48.48,48.3,48.4,85285.0
2019-04-02 09:30:00,48.25,48.37,47.13,47.23,33333.0,48.25,48.37,47.13,47.23,33333.0
2019-04-02 10:00:00,47.23,47.3,46.93,47.28,33028.0,47.23,47.3,46.93,47.28,33028.0
2019-04-02 10:30:00,47.29,47.45,47.1,47.33,28851.0,47.29,47.45,47.1,47.33,28851.0
2019-04-02 11:00:00,47.26,47.56,47.17,47.37,21432.0,47.26,47.56,47.17,47.37,21432.0
2019-04-02 11:30:00,47.37,47.46,47.2,47.39,26045.0,47.37,47.46,47.2,47.39,26045.0
2019-04-02 12:00:00,47.37,47.49,46.87,47.13,108907.0,47.37,47.49,46.87,47.13,108907.0
2019-04-02 12:30:00,47.16,47.27,46.96,46.98,16046.0,47.16,47.27,46.96,46.98,16046.0
2019-04-02 13:00:00,46.98,47.19,46.94,47.16,46597.0,46.98,47.19,46.94,47.16,46597.0
2019-04-02 13:30:00,47.17,47.23,46.9,46.91,52936.0,47.17,47.23,46.9,46.91,52936.0
2019-04-02 14:00:00,46.94,47.06,46.75,46.95,57454.0,46.94,47.06,46.75,46.95,57454.0
2019-04-02 14:30:00,46.94,47.11,46.91,47.11,43051.0,46.94,47.11,46.91,47.11,43051.0
2019-04-02 15:00:00,47.12,47.16,47.04,47.14,43323.0,47.12,47.16,47.04,47.14,43323.0
2019-04-02 15:30:00,47.14,47.45,47.14,47.4,119729.0,47.14,47.45,47.14,47.4,119729.0
2019-04-03 09:30:00,48.0,48.33,47.69,48.15,18747.0,48.0,48.33,47.69,48.15,18747.0
2019-04-03 10:00:00,48.12,48.14,47.96,48.01,3899.0,48.12,48.14,47.96,48.01,3899.0
2019-04-03 10:30:00,48.01,48.13,47.72,47.83,8140.0,48.01,48.13,47.72,47.83,8140.0
2019-04-03 11:00:00,47.87,48.14,47.7,47.79,4800.0,47.87,48.14,47.7,47.79,4800.0
2019-04-03 11:30:00,47.82,47.85,47.63,47.8,9282.0,47.82,47.85,47.63,47.8,9282.0
2019-04-03 12:00:00,47.79,48.05,47.78,47.96,8283.0,47.79,48.05,47.78,47.96,8283.0
2019-04-03 12:30:00,47.92,47.95,47.85,47.91,11901.0,47.92,47.95,47.85,47.91,11901.0
2019-04-03 13:00:00,47.91,48.12,47.87,48.08,10113.0,47.91,48.12,47.87,48.08,10113.0
2019-04-03 13:30:00,48.0,48.01,47.77,47.78,7481.0,48.0,48.01,47.77,47.78,7481.0
2019-04-03 14:00:00,47.74,47.75,47.64,47.7,7673.0,47.74,47.75,47.64,47.7,7673.0
2019-04-03 14:30:00,47.63,47.67,47.55,47.66,7345.0,47.63,47.67,47.55,47.66,7345.0
2019-04-03 15:00:00,47.61,47.66,47.48,47.62,16519.0,47.61,47.66,47.48,47.62,16519.0
2019-04-03 15:30:00,47.61,47.84,47.59,47.72,42422.0,47.61,47.84,47.59,47.72,42422.0
2019-04-04 09:30:00,47.81,48.09,47.77,48.0,390046.0,47.81,48.09,47.77,48.0,390046.0
2019-04-04 10:00:00,47.94,48.47,47.92,48.13,87340.0,47.94,48.47,47.92,48.13,87340.0
2019-04-04 10:30:00,48.18,48.33,47.89,48.21,32404.0,48.18,48.33,47.89,48.21,32404.0
2019-04-04 11:00:00,48.28,48.34,48.01,48.11,10546.0,48.28,48.34,48.01,48.11,10546.0
2019-04-04 11:30:00,48.08,48.08,47.71,47.83,15009.0,48.08,48.08,47.71,47.83,15009.0
2019-04-04 12:00:00,47.8,47.8,47.5,47.57,4525.0,47.8,47.8,47.5,47.57,4525.0
2019-04-04 12:30:00,47.54,47.54,47.33,47.41,4836.0,47.54,47.54,47.33,47.41,4836.0
2019-04-04 13:00:00,47.41,47.68,47.41,47.64,7174.0,47.41,47.68,47.41,47.64,7174.0
2019-04-04 13:30:00,47.61,47.69,47.55,47.55,3700.0,47.61,47.69,47.55,47.55,3700.0
2019-04-04 14:00:00,47.56,47.71,47.56,47.62,6290.0,47.56,47.71,47.56,47.62,6290.0
2019-04-04 14:30:00,47.63,47.81,47.56,47.78,6990.0,47.63,47.81,47.56,47.78,6990.0
2019-04-04 15:00:00,47.73,47.75,47.61,47.66,7033.0,47.73,47.75,47.61,47.66,7033.0
2019-04-04 15:30:00,47.67,47.91,47.65,47.79,73066.0,47.67,47.91,47.65,47.79,73066.0
2019-04-05 09:30:00,47.9,48.09,47.75,47.79,30276.0,47.9,48.09,47.75,47.79,30276.0
2019-04-05 10:00:00,47.83,48.42,47.82,48.38,16078.0,47.83,48.42,47.82,48.38,16078.0
2019-04-05 10:30:00,48.45,48.47,48.17,48.21,6608.0,48.45,48.47,48.17,48.21,6608.0
2019-04-05 11:00:00,48.18,48.5,48.14,48.47,15753.0,48.18,48.5,48.14,48.47,15753.0
2019-04-05 11:30:00,48.46,48.46,48.34,48.42,12042.0,48.46,48.46,48.34,48.42,12042.0
2019-04-05 12:00:00,48.41,48.5,48.37,48.5,59160.0,48.41,48.5,48.37,48.5,59160.0
2019-04-05 12:30:00,48.49,48.5,48.18,48.34,28348.0,48.49,48.5,48.18,48.34,28348.0
2019-04-05 13:00:00,48.35,48.42,48.32,48.34,4478.0,48.35,48.42,48.32,48.34,4478.0
2019-04-05 13:30:00,48.33,48.41,48.26,48.41,4866.0,48.33,48.41,48.26,48.41,4866.0
2019-04-05 14:00:00,48.42,48.43,48.28,48.3,7060.0,48.42,48.43,48.28,48.3,7060.0
2019-04-05 14:30:00,48.32,48.37,48.28,48.3,7960.0,48.32,48.37,48.28,48.3,7960.0
2019-04-05 15:00:00,48.31,48.36,48.22,48.32,8280.0,48.31,48.36,48.22,48.32,8280.0
2019-04-05 15:30:00,48.32,48.43,48.21,48.21,124142.0,48.32,48.43,48.21,48.21,124142.0
2019-04-08 09:30:00,48.07,48.38,47.27,47.71,38927.0,48.07,48.38,47.27,47.71,38927.0
2019-04-08 10:00:00,47.69,47.88,47.46,47.58,53376.0,47.69,47.88,47.46,47.58,53376.0
2019-04-08 10:30:00,47.55,47.77,47.51,47.69,27598.0,47.55,47.77,47.51,47.69,27598.0
2019-04-08 11:00:00,47.68,48.02,47.53,47.63,46387.0,47.68,48.02,47.53,47.63,46387.0
2019-04-08 11:30:00,47.63,47.74,47.42,47.45,43776.0,47.63,47.74,47.42,47.45,43776.0
2019-04-08 12:00:00,47.46,47.46,47.19,47.38,13256.0,47.46,47.46,47.19,47.38,13256.0
2019-04-08 12:30:00,47.42,47.52,47.36,47.45,6600.0,47.42,47.52,47.36,47.45,6600.0
2019-04-08 13:00:00,47.48,47.6,47.44,47.6,26476.0,47.48,47.6,47.44,47.6,26476.0
2019-04-08 13:30:00,47.62,47.66,47.46,47.49,49130.0,47.62,47.66,47.46,47.49,49130.0
2019-04-08 14:00:00,47.47,47.74,47.46,47.64,74654.0,47.47,47.74,47.46,47.64,74654.0
2019-04-08 14:30:00,47.65,47.7,47.56,47.7,21603.0,47.65,47.7,47.56,47.7,21603.0
2019-04-08 15:00:00,47.7,47.85,47.62,47.8,11670.0,47.7,47.85,47.62,47.8,11670.0
2019-04-08 15:30:00,47.77,47.83,47.6,47.71,81604.0,47.77,47.83,47.6,47.71,81604.0
2019-04-09 09:30:00,47.52,47.87,47.52,47.86,6018.0,47.52,47.87,47.52,47.86,6018.0
2019-04-09 10:00:00,47.89,48.04,47.7,47.98,13719.0,47.89,48.04,47.7,47.98,13719.0
2019-04-09 10:30:00,47.98,47.98,47.65,47.7,4598.0,47.98,47.98,47.65,47.7,4598.0
2019-04-09 11:00:00,47.76,47.97,47.76,47.83,5700.0,47.76,47.97,47.76,47.83,5700.0
2019-04-09 11:30:00,47.86,47.93,47.78,47.85,5100.0,47.86,47.93,47.78,47.85,5100.0
2019-04-09 12:00:00,47.88,47.98,47.81,47.86,13933.0,47.88,47.98,47.81,47.86,13933.0
2019-04-09 12:30:00,47.88,47.88,47.72,47.73,5054.0,47.88,47.88,47.72,47.73,5054.0
2019-04-09 13:00:00,47.72,47.76,47.66,47.69,3600.0,47.72,47.76,47.66,47.69,3600.0
2019-04-09 13:30:00,47.69,47.74,47.64,47.72,6592.0,47.69,47.74,47.64,47.72,6592.0
2019-04-09 14:00:00,47.71,47.74,47.61,47.67,8014.0,47.71,47.74,47.61,47.67,8014.0
2019-04-09 14:30:00,47.68,47.7,47.55,47.62,7413.0,47.68,47.7,47.55,47.62,7413.0
2019-04-09 15:00:00,47.6,47.61,47.5,47.51,10030.0,47.6,47.61,47.5,47.51,10030.0
2019-04-09 15:30:00,47.5,47.61,47.38,47.46,38097.0,47.5,47.61,47.38,47.46,38097.0
2019-04-10 09:30:00,47.39,47.73,47.16,47.34,11565.0,47.39,47.73,47.16,47.34,11565.0
2019-04-10 10:00:00,47.35,47.48,47.19,47.48,13606.0,47.35,47.48,47.19,47.48,13606.0
2019-04-10 10:30:00,47.49,47.82,47.48,47.67,17810.0,47.49,47.82,47.48,47.67,17810.0
2019-04-10 11:00:00,47.66,47.72,47.44,47.48,14265.0,47.66,47.72,47.44,47.48,14265.0
2019-04-10 11:30:00,47.5,47.67,47.5,47.67,12717.0,47.5,47.67,47.5,47.67,12717.0
2019-04-10 12:00:00,47.65,47.8,47.6,47.76,9631.0,47.65,47.8,47.6,47.76,9631.0
2019-04-10 12:30:00,47.78,47.78,47.65,47.72,12114.0,47.78,47.78,47.65,47.72,12114.0
2019-04-10 13:00:00,47.72,47.78,47.71,47.72,10892.0,47.72,47.78,47.71,47.72,10892.0
2019-04-10 13:30:00,47.71,47.78,47.65,47.78,9448.0,47.71,47.78,47.65,47.78,9448.0
2019-04-10 14:00:00,47.79,47.8,47.6,47.69,14171.0,47.79,47.8,47.6,47.69,14171.0
2019-04-10 14:30:00,47.68,47.71,47.61,47.61,14563.0,47.68,47.71,47.61,47.61,14563.0
2019-04-10 15:00:00,47.62,47.78,47.62,47.72,27118.0,47.62,47.78,47.62,47.72,27118.0
2019-04-10 15:30:00,47.71,47.73,47.62,47.63,82502.0,47.71,47.73,47.62,47.63,82502.0
2019-04-11 09:30:00,47.94,47.94,47.44,47.44,14203.0,47.94,47.94,47.44,47.44,14203.0
2019-04-11 10:00:00,47.43,47.48,47.22,47.48,12209.0,47.43,47.48,47.22,47.48,12209.0
2019-04-11 10:30:00,47.44,47.53,47.34,47.41,14330.0,47.44,47.53,47.34,47.41,14330.0
2019-04-11 11:00:00,47.43,47.62,47.39,47.55,18836.0,47.43,47.62,47.39,47.55,18836.0
2019-04-11 11:30:00,47.56,47.62,47.51,47.55,10622.0,47.56,47.62,47.51,47.55,10622.0
2019-04-11 12:00:00,47.55,47.57,47.41,47.51,13783.0,47.55,47.57,47.41,47.51,13783.0
2019-04-11 12:30:00,47.51,47.57,47.49,47.56,9543.0,47.51,47.57,47.49,47.56,9543.0
2019-04-11 13:00:00,47.56,47.61,47.55,47.58,8309.0,47.56,47.61,47.55,47.58,8309.0
2019-04-11 13:30:00,47.55,47.56,47.48,47.52,12099.0,47.55,47.56,47.48,47.52,12099.0
2019-04-11 14:00:00,47.52,47.54,47.41,47.43,18115.0,47.52,47.54,47.41,47.43,18115.0
2019-04-11 14:30:00,47.42,47.52,47.36,47.36,16550.0,47.42,47.52,47.36,47.36,16550.0
2019-04-11 15:00:00,47.37,47.45,47.3,47.3,22025.0,47.37,47.45,47.3,47.3,22025.0
2019-04-11 15:30:00,47.29,47.33,47.21,47.31,80673.0,47.29,47.33,47.21,47.31,80673.0
2019-04-12 09:30:00,47.41,47.72,46.87,47.72,20413.0,47.41,47.72,46.87,47.72,20413.0
2019-04-12 10:00:00,47.72,47.72,47.42,47.55,6175.0,47.72,47.72,47.42,47.55,6175.0
2019-04-12 10:30:00,47.53,47.54,47.25,47.3,7517.0,47.53,47.54,47.25,47.3,7517.0
2019-04-12 11:00:00,47.28,47.32,47.11,47.25,8470.0,47.28,47.32,47.11,47.25,8470.0
2019-04-12 11:30:00,47.28,47.36,47.25,47.27,3612.0,47.28,47.36,47.25,47.27,3612.0
2019-04-12 12:00:00,47.24,47.27,47.15,47.27,7149.0,47.24,47.27,47.15,47.27,7149.0
2019-04-12 12:30:00,47.26,47.33,47.2,47.33,3041.0,47.26,47.33,47.2,47.33,3041.0
2019-04-12 13:00:00,47.33,47.38,47.22,47.23,5224.0,47.33,47.38,47.22,47.23,5224.0
2019-04-12 13:30:00,47.22,47.28,47.15,47.25,4926.0,47.22,47.28,47.15,47.25,4926.0
2019-04-12 14:00:00,47.24,47.32,47.2,47.3,8614.0,47.24,47.32,47.2,47.3,8614.0
2019-04-12 14:30:00,47.31,47.33,47.24,47.25,7874.0,47.31,47.33,47.24,47.25,7874.0
2019-04-12 15:00:00,47.24,47.27,47.21,47.22,9889.0,47.24,47.27,47.21,47.22,9889.0
2019-04-12 15:30:00,47.2,47.36,47.2,47.31,26559.0,47.2,47.36,47.2,47.31,26559.0
2019-04-15 09:30:00,47.33,47.66,47.11,47.38,19949.0,47.33,47.66,47.11,47.38,19949.0
2019-04-15 10:00:00,47.45,47.6,47.32,47.39,5662.0,47.45,47.6,47.32,47.39,5662.0
2019-04-15 10:30:00,47.36,47.39,47.19,47.39,6048.0,47.36,47.39,47.19,47.39,6048.0
2019-04-15 11:00:00,47.45,47.54,47.43,47.43,5465.0,47.45,47.54,47.43,47.43,5465.0
2019-04-15 11:30:00,47.41,47.44,47.37,47.39,6872.0,47.41,47.44,47.37,47.39,6872.0
2019-04-15 12:00:00,47.36,47.37,47.15,47.19,11600.0,47.36,47.37,47.15,47.19,11600.0
2019-04-15 12:30:00,47.2,47.4,47.2,47.31,10692.0,47.2,47.4,47.2,47.31,10692.0
2019-04-15 13:00:00,47.28,47.3,47.16,47.16,5057.0,47.28,47.3,47.16,47.16,5057.0
2019-04-15 13:30:00,47.18,47.28,47.1,47.11,7706.0,47.18,47.28,47.1,47.11,7706.0
2019-04-15 14:00:00,47.08,47.11,47.0,47.04,5869.0,47.08,47.11,47.0,47.04,5869.0
2019-04-15 14:30:00,47.07,47.08,46.97,47.02,9133.0,47.07,47.08,46.97,47.02,9133.0
2019-04-15 15:00:00,47.01,47.1,47.01,47.05,6577.0,47.01,47.1,47.01,47.05,6577.0
2019-04-15 15:30:00,47.03,47.09,46.98,47.08,24956.0,47.03,47.09,46.98,47.08,24956.0
2019-04-16 09:30:00,47.47,47.69,47.1,47.1,6640.0,47.47,47.69,47.1,47.1,6640.0
2019-04-16 10:00:00,47.15,47.28,47.1,47.1,5553.0,47.15,47.28,47.1,47.1,5553.0
2019-04-16 10:30:00,47.06,47.07,46.82,46.82,2200.0,47.06,47.07,46.82,46.82,2200.0
2019-04-16 11:00:00,46.81,46.94,46.8,46.86,4615.0,46.81,46.94,46.8,46.86,4615.0
2019-04-16 11:30:00,46.81,46.93,46.65,46.67,6765.0,46.81,46.93,46.65,46.67,6765.0
2019-04-16 12:00:00,46.65,46.84,46.65,46.73,4318.0,46.65,46.84,46.65,46.73,4318.0
2019-04-16 12:30:00,46.71,46.79,46.68,46.79,3297.0,46.71,46.79,46.68,46.79,3297.0
2019-04-16 13:00:00,46.75,46.78,46.65,46.69,3734.0,46.75,46.78,46.65,46.69,3734.0
2019-04-16 13:30:00,46.66,46.71,46.49,46.49,5438.0,46.66,46.71,46.49,46.49,5438.0
2019-04-16 14:00:00,46.48,46.48,46.32,46.32,6091.0,46.48,46.48,46.32,46.32,6091.0
2019-04-16 14:30:00,46.31,46.41,46.28,46.35,4311.0,46.31,46.41,46.28,46.35,4311.0
2019-04-16 15:00:00,46.38,46.41,46.21,46.23,9321.0,46.38,46.41,46.21,46.23,9321.0
2019-04-16 15:30:00,46.18,46.4,46.04,46.26,42634.0,46.18,46.4,46.04,46.26,42634.0
2019-04-17 09:30:00,46.44,46.44,44.91,44.94,29891.0,46.44,46.44,44.91,44.94,29891.0
2019-04-17 10:00:00,44.93,45.53,44.92,45.4,26684.0,44.93,45.53,44.92,45.4,26684.0
2019-04-17 10:30:00,45.38,45.48,45.0,45.11,38570.0,45.38,45.48,45.0,45.11,38570.0
2019-04-17 11:00:00,45.04,45.18,44.83,44.88,13075.0,45.04,45.18,44.83,44.88,13075.0
2019-04-17 11:30:00,44.82,44.86,44.54,44.63,8654.0,44.82,44.86,44.54,44.63,8654.0
2019-04-17 12:00:00,44.66,44.71,44.41,44.43,16031.0,44.66,44.71,44.41,44.43,16031.0
2019-04-17 12:30:00,44.44,44.46,44.32,44.36,12107.0,44.44,44.46,44.32,44.36,12107.0
2019-04-17 13:00:00,44.36,44.4,44.18,44.22,11153.0,44.36,44.4,44.18,44.22,11153.0
2019-04-17 13:30:00,44.2,44.22,44.01,44.04,10887.0,44.2,44.22,44.01,44.04,10887.0
2019-04-17 14:00:00,44.05,44.08,43.59,43.6,33906.0,44.05,44.08,43.59,43.6,33906.0
2019-04-17 14:30:00,43.64,43.85,43.63,43.72,83649.0,43.64,43.85,43.63,43.72,83649.0
2019-04-17 15:00:00,43.71,43.89,43.68,43.85,65185.0,43.71,43.89,43.68,43.85,65185.0
2019-04-17 15:30:00,43.86,43.87,43.69,43.73,89686.0,43.86,43.87,43.69,43.73,89686.0
2019-04-18 09:30:00,43.89,44.19,43.63,43.65,48098.0,43.89,44.19,43.63,43.65,48098.0
2019-04-18 10:00:00,43.5,43.73,43.05,43.22,28569.0,43.5,43.73,43.05,43.22,28569.0
2019-04-18 10:30:00,43.22,43.72,43.16,43.68,30620.0,43.22,43.72,43.16,43.68,30620.0
2019-04-18 11:00:00,43.7,43.7,43.35,43.42,27587.0,43.7,43.7,43.35,43.42,27587.0
2019-04-18 11:30:00,43.45,43.63,43.42,43.55,25851.0,43.45,43.63,43.42,43.55,25851.0
2019-04-18 12:00:00,43.58,43.99,43.52,43.96,22114.0,43.58,43.99,43.52,43.96,22114.0
2019-04-18 12:30:00,43.99,43.99,43.8,43.8,15946.0,43.99,43.99,43.8,43.8,15946.0
2019-04-18 13:00:00,43.8,43.91,43.68,43.77,23038.0,43.8,43.91,43.68,43.77,23038.0
2019-04-18 13:30:00,43.77,43.99,43.77,43.94,13164.0,43.77,43.99,43.77,43.94,13164.0
2019-04-18 14:00:00,43.94,43.94,43.69,43.7,36078.0,43.94,43.94,43.69,43.7,36078.0
2019-04-18 14:30:00,43.7,43.81,43.59,43.77,10847.0,43.7,43.81,43.59,43.77,10847.0
2019-04-18 15:00:00,43.79,43.84,43.75,43.75,10399.0,43.79,43.84,43.75,43.75,10399.0
2019-04-18 15:30:00,43.73,44.08,43.7,44.02,74898.0,43.73,44.08,43.7,44.02,74898.0
2019-04-22 09:30:00,43.73,44.63,43.48,44.63,20123.0,43.73,44.63,43.48,44.63,20123.0
2019-04-22 10:00:00,44.63,44.75,44.07,44.41,130656.0,44.63,44.75,44.07,44.41,130656.0
2019-04-22 10:30:00,44.45,44.55,44.3,44.38,13128.0,44.45,44.55,44.3,44.38,13128.0
2019-04-22 11:00:00,44.4,44.57,44.31,44.41,29695.0,44.4,44.57,44.31,44.41,29695.0
2019-04-22 11:30:00,44.4,44.63,44.35,44.51,35227.0,44.4,44.63,44.35,44.51,35227.0
2019-04-22 12:00:00,44.51,44.72,44.51,44.71,13327.0,44.51,44.72,44.51,44.71,13327.0
2019-04-22 12:30:00,44.69,44.78,44.6,44.62,57777.0,44.69,44.78,44.6,44.62,57777.0
2019-04-22 13:00:00,44.56,44.67,44.52,44.66,5665.0,44.56,44.67,44.52,44.66,5665.0
2019-04-22 13:30:00,44.7,44.71,44.62,44.65,7492.0,44.7,44.71,44.62,44.65,7492.0
2019-04-22 14:00:00,44.66,44.79,44.57,44.79,15819.0,44.66,44.79,44.57,44.79,15819.0
2019-04-22 14:30:00,44.77,44.79,44.64,44.68,17375.0,44.77,44.79,44.64,44.68,17375.0
2019-04-22 15:00:00,44.66,44.7,44.64,44.67,21208.0,44.66,44.7,44.64,44.67,21208.0
2019-04-22 15:30:00,44.68,44.79,44.64,44.7,177511.0,44.68,44.79,44.64,44.7,177511.0
2019-04-23 09:30:00,44.82,45.41,44.63,45.33,52880.0,44.82,45.41,44.63,45.33,52880.0
2019-04-23 10:00:00,45.32,45.36,45.04,45.36,24221.0,45.32,45.36,45.04,45.36,24221.0
2019-04-23 10:30:00,45.37,45.65,45.28,45.62,28090.0,45.37,45.65,45.28,45.62,28090.0
2019-04-23 11:00:00,45.61,46.0,45.5,45.93,51309.0,45.61,46.0,45.5,45.93,51309.0
2019-04-23 11:30:00,45.94,46.06,45.78,45.86,30443.0,45.94,46.06,45.78,45.86,30443.0
2019-04-23 12:00:00,45.85,45.97,45.75,45.83,22159.0,45.85,45.97,45.75,45.83,22159.0
2019-04-23 12:30:00,45.84,45.96,45.68,45.94,38709.0,45.84,45.96,45.68,45.94,38709.0
2019-04-23 13:00:00,45.96,46.22,45.95,46.14,26742.0,45.96,46.22,45.95,46.14,26742.0
2019-04-23 13:30:00,46.14,46.18,46.02,46.09,23433.0,46.14,46.18,46.02,46.09,23433.0
2019-04-23 14:00:00,46.07,46.21,46.06,46.16,20708.0,46.07,46.21,46.06,46.16,20708.0
2019-04-23 14:30:00,46.14,46.17,45.73,45.73,18182.0,46.14,46.17,45.73,45.73,18182.0
2019-04-23 15:00:00,45.72,45.75,45.47,45.53,28977.0,45.72,45.75,45.47,45.53,28977.0
2019-04-23 15:30:00,45.51,45.52,45.27,45.29,81611.0,45.51,45.52,45.27,45.29,81611.0
2019-04-24 09:30:00,45.15,45.6,44.84,45.59,17483.0,45.15,45.6,44.84,45.59,17483.0
2019-04-24 10:00:00,45.49,45.67,45.49,45.58,14711.0,45.49,45.67,45.49,45.58,14711.0
2019-04-24 10:30:00,45.57,45.78,45.45,45.68,16220.0,45.57,45.78,45.45,45.68,16220.0
2019-04-24 11:00:00,45.7,45.74,45.58,45.62,15653.0,45.7,45.74,45.58,45.62,15653.0
2019-04-24 11:30:00,45.62,45.86,45.62,45.8,19139.0,45.62,45.86,45.62,45.8,19139.0
2019-04-24 12:00:00,45.8,45.94,45.8,45.91,15761.0,45.8,45.94,45.8,45.91,15761.0
2019-04-24 12:30:00,45.92,45.94,45.68,45.7,14314.0,45.92,45.94,45.68,45.7,14314.0
2019-04-24 13:00:00,45.69,45.87,45.69,45.84,8300.0,45.69,45.87,45.69,45.84,8300.0
2019-04-24 13:30:00,45.84,45.97,45.81,45.92,16842.0,45.84,45.97,45.81,45.92,16842.0
2019-04-24 14:00:00,45.9,45.96,45.83,45.9,12848.0,45.9,45.96,45.83,45.9,12848.0
2019-04-24 14:30:00,45.89,46.02,45.87,46.02,13257.0,45.89,46.02,45.87,46.02,13257.0
2019-04-24 15:00:00,46.07,46.08,45.89,45.93,21448.0,46.07,46.08,45.89,45.93,21448.0
2019-04-24 15:30:00,45.94,45.96,45.78,45.8,61322.0,45.94,45.96,45.78,45.8,61322.0
2019-04-25 09:30:00,45.74,45.8,44.81,45.8,22535.0,45.74,45.8,44.81,45.8,22535.0
2019-04-25 10:00:00,45.73,45.73,45.27,45.43,14241.0,45.73,45.73,45.27,45.43,14241.0
2019-04-25 10:30:00,45.39,45.64,45.27,45.59,13077.0,45.39,45.64,45.27,45.59,13077.0
2019-04-25 11:00:00,45.65,45.7,45.27,45.36,11751.0,45.65,45.7,45.27,45.36,11751.0
2019-04-25 11:30:00,45.41,45.47,45.24,45.25,6521.0,45.41,45.47,45.24,45.25,6521.0
2019-04-25 12:00:00,45.24,45.36,45.2,45.23,8704.0,45.24,45.36,45.2,45.23,8704.0
2019-04-25 12:30:00,45.2,45.39,45.19,45.34,6273.0,45.2,45.39,45.19,45.34,6273.0
2019-04-25 13:00:00,45.35,45.35,45.29,45.32,5423.0,45.35,45.35,45.29,45.32,5423.0
2019-04-25 13:30:00,45.32,45.43,45.31,45.38,6408.0,45.32,45.43,45.31,45.38,6408.0
2019-04-25 14:00:00,45.41,45.51,45.4,45.44,5221.0,45.41,45.51,45.4,45.44,5221.0
2019-04-25 14:30:00,45.45,45.58,45.45,45.55,13952.0,45.45,45.58,45.45,45.55,13952.0
2019-04-25 15:00:00,45.55,45.55,45.43,45.49,12386.0,45.55,45.55,45.43,45.49,12386.0
2019-04-25 15:30:00,45.48,45.67,45.45,45.53,64336.0,45.48,45.67,45.45,45.53,64336.0
2019-04-26 09:30:00,45.69,45.72,45.1,45.16,18438.0,45.69,45.72,45.1,45.16,18438.0
2019-04-26 10:00:00,45.07,45.32,45.07,45.27,9474.0,45.07,45.32,45.07,45.27,9474.0
2019-04-26 10:30:00,45.26,45.5,45.24,45.47,24303.0,45.26,45.5,45.24,45.47,24303.0
2019-04-26 11:00:00,45.47,45.49,45.35,45.47,9635.0,45.47,45.49,45.35,45.47,9635.0
2019-04-26 11:30:00,45.46,45.57,45.43,45.5,38650.0,45.46,45.57,45.43,45.5,38650.0
2019-04-26 12:00:00,45.51,45.53,45.43,45.46,23799.0,45.51,45.53,45.43,45.46,23799.0
2019-04-26 12:30:00,45.46,45.63,45.44,45.53,23812.0,45.46,45.63,45.44,45.53,23812.0
2019-04-26 13:00:00,45.53,45.58,45.44,45.53,9703.0,45.53,45.58,45.44,45.53,9703.0
2019-04-26 13:30:00,45.54,45.57,45.33,45.38,19218.0,45.54,45.57,45.33,45.38,19218.0
2019-04-26 14:00:00,45.38,45.52,45.3,45.42,59236.0,45.38,45.52,45.3,45.42,59236.0
2019-04-26 14:30:00,45.41,45.56,45.41,45.5,20282.0,45.41,45.56,45.41,45.5,20282.0
2019-04-26 15:00:00,45.5,45.59,45.46,45.59,37639.0,45.5,45.59,45.46,45.59,37639.0
2019-04-26 15:30:00,45.59,45.71,45.47,45.61,97919.0,45.59,45.71,45.47,45.61,97919.0
2019-04-29 09:30:00,45.6,45.92,45.05,45.09,23362.0,45.6,45.92,45.05,45.09,23362.0
2019-04-29 10:00:00,45.09,45.21,44.88,45.09,19516.0,45.09,45.21,44.88,45.09,19516.0
2019-04-29 10:30:00,45.12,45.27,45.06,45.14,18696.0,45.12,45.27,45.06,45.14,18696.0
2019-04-29 11:00:00,45.17,45.41,45.17,45.33,51587.0,45.17,45.41,45.17,45.33,51587.0
2019-04-29 11:30:00,45.31,45.36,45.01,45.08,16652.0,45.31,45.36,45.01,45.08,16652.0
2019-04-29 12:00:00,45.05,45.16,45.04,45.16,16585.0,45.05,45.16,45.04,45.16,16585.0
2019-04-29 12:30:00,45.17,45.2,45.07,45.16,14555.0,45.17,45.2,45.07,45.16,14555.0
2019-04-29 13:00:00,45.17,45.17,45.02,45.1,17643.0,45.17,45.17,45.02,45.1,17643.0
2019-04-29 13:30:00,45.09,45.1,44.97,45.01,14702.0,45.09,45.1,44.97,45.01,14702.0
2019-04-29 14:00:00,45.01,45.1,44.96,45.07,28435.0,45.01,45.1,44.96,45.07,28435.0
2019-04-29 14:30:00,45.07,45.09,44.99,45.05,21789.0,45.07,45.09,44.99,45.05,21789.0
2019-04-29 15:00:00,45.03,45.03,44.71,44.73,62994.0,45.03,45.03,44.71,44.73,62994.0
2019-04-29 15:30:00,44.73,44.9,44.7,44.78,103882.0,44.73,44.9,44.7,44.78,103882.0
2019-04-30 09:30:00,44.97,45.16,44.59,45.09,41773.0,44.97,45.16,44.59,45.09,41773.0
2019-04-30 10:00:00,45.13,45.49,45.1,45.32,24033.0,45.13,45.49,45.1,45.32,24033.0
2019-04-30 10:30:00,45.32,45.54,45.28,45.41,38571.0,45.32,45.54,45.28,45.41,38571.0
2019-04-30 11:00:00,45.39,45.39,44.89,45.03,20156.0,45.39,45.39,44.89,45.03,20156.0
2019-04-30 11:30:00,45.03,45.25,45.03,45.2,11631.0,45.03,45.25,45.03,45.2,11631.0
2019-04-30 12:00:00,45.2,45.26,45.11,45.18,11523.0,45.2,45.26,45.11,45.18,11523.0
2019-04-30 12:30:00,45.19,45.19,45.1,45.16,12225.0,45.19,45.19,45.1,45.16,12225.0
2019-04-30 13:00:00,45.17,45.2,44.97,44.97,15117.0,45.17,45.2,44.97,44.97,15117.0
2019-04-30 13:30:00,44.98,45.18,44.88,45.18,23771.0,44.98,45.18,44.88,45.18,23771.0
2019-04-30 14:00:00,45.16,45.2,45.1,45.13,16757.0,45.16,45.2,45.1,45.13,16757.0
2019-04-30 14:30:00,45.13,45.17,45.09,45.16,18664.0,45.13,45.17,45.09,45.16,18664.0
2019-04-30 15:00:00,45.16,45.27,45.15,45.23,24434.0,45.16,45.27,45.15,45.23,24434.0
2019-04-30 15:30:00,45.23,45.29,45.08,45.09,117333.0,45.23,45.29,45.08,45.09,117333.0
2019-05-01 09:30:00,45.15,45.48,44.33,44.5,42351.0,45.15,45.48,44.33,44.5,42351.0
2019-05-01 10:00:00,44.5,44.54,44.37,44.38,18715.0,44.5,44.54,44.37,44.38,18715.0
2019-05-01 10:30:00,44.32,44.41,43.97,44.11,43767.0,44.32,44.41,43.97,44.11,43767.0
2019-05-01 11:00:00,44.11,44.49,44.1,44.48,17953.0,44.11,44.49,44.1,44.48,17953.0
2019-05-01 11:30:00,44.47,44.58,44.41,44.54,27415.0,44.47,44.58,44.41,44.54,27415.0
2019-05-01 12:00:00,44.52,44.54,44.29,44.33,15145.0,44.52,44.54,44.29,44.33,15145.0
2019-05-01 12:30:00,44.3,44.33,44.23,44.28,10575.0,44.3,44.33,44.23,44.28,10575.0
2019-05-01 13:00:00,44.3,44.33,44.12,44.33,11871.0,44.3,44.33,44.12,44.33,11871.0
2019-05-01 13:30:00,44.35,44.35,44.2,44.28,11985.0,44.35,44.35,44.2,44.28,11985.0
2019-05-01 14:00:00,44.31,44.43,44.24,44.36,19027.0,44.31,44.43,44.24,44.36,19027.0
2019-05-01 14:30:00,44.33,44.49,44.09,44.43,38847.0,44.33,44.49,44.09,44.43,38847.0
2019-05-01 15:00:00,44.44,44.49,44.3,44.33,18776.0,44.44,44.49,44.3,44.33,18776.0
2019-05-01 15:30:00,44.32,44.32,44.15,44.15,108772.0,44.32,44.32,44.15,44.15,108772.0
2019-05-02 09:30:00,44.22,45.33,43.74,45.31,47435.0,44.22,45.33,43.74,45.31,47435.0
2019-05-02 10:00:00,45.32,45.78,45.29,45.49,25285.0,45.32,45.78,45.29,45.49,25285.0
2019-05-02 10:30:00,45.51,45.8,45.28,45.32,27830.0,45.51,45.8,45.28,45.32,27830.0
2019-05-02 11:00:00,45.29,45.5,45.18,45.44,43098.0,45.29,45.5,45.18,45.44,43098.0
2019-05-02 11:30:00,45.45,45.7,45.38,45.49,37863.0,45.45,45.7,45.38,45.49,37863.0
2019-05-02 12:00:00,45.47,45.5,45.34,45.46,24407.0,45.47,45.5,45.34,45.46,24407.0
2019-05-02 12:30:00,45.47,45.55,45.45,45.53,13683.0,45.47,45.55,45.45,45.53,13683.0
2019-05-02 13:00:00,45.53,45.74,45.44,45.74,11771.0,45.53,45.74,45.44,45.74,11771.0
2019-05-02 13:30:00,45.75,45.9,45.7,45.78,15088.0,45.75,45.9,45.7,45.78,15088.0
2019-05-02 14:00:00,45.79,45.94,45.79,45.88,13117.0,45.79,45.94,45.79,45.88,13117.0
2019-05-02 14:30:00,45.9,46.0,45.66,45.66,32255.0,45.9,46.0,45.66,45.66,32255.0
2019-05-02 15:00:00,45.67,45.96,45.66,45.92,23437.0,45.67,45.96,45.66,45.92,23437.0
2019-05-02 15:30:00,45.91,46.17,45.82,45.99,115283.0,45.91,46.17,45.82,45.99,115283.0
2019-05-03 09:30:00,41.75,42.98,41.16,42.72,388472.0,41.75,42.98,41.16,42.72,388472.0
2019-05-03 10:00:00,42.64,42.94,42.5,42.72,283923.0,42.64,42.94,42.5,42.72,283923.0
2019-05-03 10:30:00,42.77,43.26,42.64,43.13,234634.0,42.77,43.26,42.64,43.13,234634.0
2019-05-03 11:00:00,43.11,43.34,42.9,43.29,283598.0,43.11,43.34,42.9,43.29,283598.0
2019-05-03 11:30:00,43.29,43.46,42.88,43.01,79530.0,43.29,43.46,42.88,43.01,79530.0
2019-05-03 12:00:00,43.0,43.04,42.9,42.96,100854.0,43.0,43.04,42.9,42.96,100854.0
2019-05-03 12:30:00,42.94,43.0,42.53,42.83,123984.0,42.94,43.0,42.53,42.83,123984.0
2019-05-03 13:00:00,42.81,42.92,42.55,42.86,149615.0,42.81,42.92,42.55,42.86,149615.0
2019-05-03 13:30:00,42.88,43.2,42.78,43.17,83883.0,42.88,43.2,42.78,43.17,83883.0
2019-05-03 14:00:00,43.17,43.28,42.96,43.17,78103.0,43.17,43.28,42.96,43.17,78103.0
2019-05-03 14:30:00,43.18,43.31,42.98,43.02,117257.0,43.18,43.31,42.98,43.02,117257.0
2019-05-03 15:00:00,43.0,43.41,43.0,43.39,99684.0,43.0,43.41,43.0,43.39,99684.0
2019-05-03 15:30:00,43.41,43.55,43.24,43.3,278123.0,43.41,43.55,43.24,43.3,278123.0
2019-05-06 09:30:00,42.51,43.89,42.51,43.66,96778.0,42.51,43.89,42.51,43.66,96778.0
2019-05-06 10:00:00,43.66,43.66,43.18,43.25,31543.0,43.66,43.66,43.18,43.25,31543.0
2019-05-06 10:30:00,43.26,43.88,43.16,43.86,49823.0,43.26,43.88,43.16,43.86,49823.0
2019-05-06 11:00:00,43.84,43.85,43.58,43.66,48933.0,43.84,43.85,43.58,43.66,48933.0
2019-05-06 11:30:00,43.62,43.7,43.51,43.63,45068.0,43.62,43.7,43.51,43.63,45068.0
2019-05-06 12:00:00,43.61,43.61,43.35,43.36,10850.0,43.61,43.61,43.35,43.36,10850.0
2019-05-06 12:30:00,43.41,43.47,43.2,43.2,20146.0,43.41,43.47,43.2,43.2,20146.0
2019-05-06 13:00:00,43.2,43.21,43.12,43.15,15764.0,43.2,43.21,43.12,43.15,15764.0
2019-05-06 13:30:00,43.16,43.26,43.12,43.26,22284.0,43.16,43.26,43.12,43.26,22284.0
2019-05-06 14:00:00,43.26,43.43,43.19,43.39,47190.0,43.26,43.43,43.19,43.39,47190.0
2019-05-06 14:30:00,43.37,43.69,43.35,43.65,32329.0,43.37,43.69,43.35,43.65,32329.0
2019-05-06 15:00:00,43.62,43.9,43.58,43.8,35338.0,43.62,43.9,43.58,43.8,35338.0
2019-05-06 15:30:00,43.8,43.98,43.76,43.98,113896.0,43.8,43.98,43.76,43.98,113896.0
2019-05-07 09:30:00,43.5,44.12,43.46,43.92,16900.0,43.5,44.12,43.46,43.92,16900.0
2019-05-07 10:00:00,43.85,43.87,43.15,43.18,35441.0,43.85,43.87,43.15,43.18,35441.0
2019-05-07 10:30:00,43.16,43.19,42.84,42.97,27737.0,43.16,43.19,42.84,42.97,27737.0
2019-05-07 11:00:00,42.88,43.12,42.77,43.03,14024.0,42.88,43.12,42.77,43.03,14024.0
2019-05-07 11:30:00,43.08,43.19,42.9,43.13,13330.0,43.08,43.19,42.9,43.13,13330.0
2019-05-07 12:00:00,43.11,43.55,42.94,43.42,19085.0,43.11,43.55,42.94,43.42,19085.0
2019-05-07 12:30:00,43.44,43.49,43.16,43.16,9924.0,43.44,43.49,43.16,43.16,9924.0
2019-05-07 13:00:00,43.15,43.17,42.94,42.96,22893.0,43.15,43.17,42.94,42.96,22893.0
2019-05-07 13:30:00,42.94,43.24,42.85,43.13,37121.0,42.94,43.24,42.85,43.13,37121.0
2019-05-07 14:00:00,43.12,43.15,43.0,43.09,20600.0,43.12,43.15,43.0,43.09,20600.0
2019-05-07 14:30:00,43.1,43.16,43.0,43.12,16976.0,43.1,43.16,43.0,43.12,16976.0
2019-05-07 15:00:00,43.1,43.1,43.0,43.05,58475.0,43.1,43.1,43.0,43.05,58475.0
2019-05-07 15:30:00,43.05,43.31,43.05,43.26,152716.0,43.05,43.31,43.05,43.26,152716.0
2019-05-08 09:30:00,43.3,43.78,43.2,43.73,19160.0,43.3,43.78,43.2,43.73,19160.0
2019-05-08 10:00:00,43.78,43.8,43.56,43.65,29764.0,43.78,43.8,43.56,43.65,29764.0
2019-05-08 10:30:00,43.64,43.97,43.6,43.88,72808.0,43.64,43.97,43.6,43.88,72808.0
2019-05-08 11:00:00,43.95,44.18,43.81,44.09,57046.0,43.95,44.18,43.81,44.09,57046.0
2019-05-08 11:30:00,44.1,44.13,43.75,43.76,15178.0,44.1,44.13,43.75,43.76,15178.0
2019-05-08 12:00:00,43.75,43.84,43.65,43.84,14473.0,43.75,43.84,43.65,43.84,14473.0
2019-05-08 12:30:00,43.82,43.92,43.75,43.77,8596.0,43.82,43.92,43.75,43.77,8596.0
2019-05-08 13:00:00,43.81,43.83,43.69,43.71,19132.0,43.81,43.83,43.69,43.71,19132.0
2019-05-08 13:30:00,43.73,43.86,43.72,43.85,25345.0,43.73,43.86,43.72,43.85,25345.0
2019-05-08 14:00:00,43.84,43.85,43.74,43.75,13603.0,43.84,43.85,43.74,43.75,13603.0
2019-05-08 14:30:00,43.75,43.81,43.5,43.58,33451.0,43.75,43.81,43.5,43.58,33451.0
2019-05-08 15:00:00,43.59,43.77,43.58,43.65,31798.0,43.59,43.77,43.58,43.65,31798.0
2019-05-08 15:30:00,43.66,43.77,43.58,43.76,99026.0,43.66,43.77,43.58,43.76,99026.0
2019-05-09 09:30:00,43.5,43.92,43.05,43.37,39178.0,43.5,43.92,43.05,43.37,39178.0
2019-05-09 10:00:00,43.28,43.39,43.06,43.17,18764.0,43.28,43.39,43.06,43.17,18764.0
2019-05-09 10:30:00,43.12,43.36,43.02,43.12,17607.0,43.12,43.36,43.02,43.12,17607.0
2019-05-09 11:00:00,43.12,43.32,43.06,43.13,23859.0,43.12,43.32,43.06,43.13,23859.0
2019-05-09 11:30:00,43.14,43.41,43.11,43.29,28601.0,43.14,43.41,43.11,43.29,28601.0
2019-05-09 12:00:00,43.29,43.43,43.15,43.39,11501.0,43.29,43.43,43.15,43.39,11501.0
2019-05-09 12:30:00,43.42,43.66,43.4,43.51,13839.0,43.42,43.66,43.4,43.51,13839.0
2019-05-09 13:00:00,43.54,43.81,43.48,43.64,21300.0,43.54,43.81,43.48,43.64,21300.0
2019-05-09 13:30:00,43.62,43.79,43.59,43.67,18344.0,43.62,43.79,43.59,43.67,18344.0
2019-05-09 14:00:00,43.66,43.79,43.59,43.7,17453.0,43.66,43.79,43.59,43.7,17453.0
2019-05-09 14:30:00,43.72,43.82,43.41,43.43,24718.0,43.72,43.82,43.41,43.43,24718.0
2019-05-09 15:00:00,43.48,43.48,43.21,43.43,60181.0,43.48,43.48,43.21,43.43,60181.0
2019-05-09 15:30:00,43.44,43.58,43.41,43.54,82876.0,43.44,43.58,43.41,43.54,82876.0
2019-05-10 09:30:00,43.17,43.72,43.1,43.53,41584.0,43.17,43.72,43.1,43.53,41584.0
2019-05-10 10:00:00,43.63,43.63,43.11,43.47,83940.0,43.63,43.63,43.11,43.47,83940.0
2019-05-10 10:30:00,43.47,43.49,42.91,42.91,72155.0,43.47,43.49,42.91,42.91,72155.0
2019-05-10 11:00:00,43.0,43.18,42.91,43.07,20016.0,43.0,43.18,42.91,43.07,20016.0
2019-05-10 11:30:00,43.07,43.2,42.98,43.06,18847.0,43.07,43.2,42.98,43.06,18847.0
2019-05-10 12:00:00,43.1,43.37,43.08,43.32,17339.0,43.1,43.37,43.08,43.32,17339.0
2019-05-10 12:30:00,43.3,43.54,43.3,43.49,18467.0,43.3,43.54,43.3,43.49,18467.0
2019-05-10 13:00:00,43.49,43.66,43.45,43.49,16075.0,43.49,43.66,43.45,43.49,16075.0
2019-05-10 13:30:00,43.49,43.69,43.49,43.63,12511.0,43.49,43.69,43.49,43.63,12511.0
2019-05-10 14:00:00,43.65,43.68,43.58,43.66,11666.0,43.65,43.68,43.58,43.66,11666.0
2019-05-10 14:30:00,43.66,43.91,43.65,43.89,17946.0,43.66,43.91,43.65,43.89,17946.0
2019-05-10 15:00:00,43.89,44.06,43.88,43.99,34292.0,43.89,44.06,43.88,43.99,34292.0
2019-05-10 15:30:00,43.97,44.04,43.83,44.01,86051.0,43.97,44.04,43.83,44.01,86051.0
2019-05-13 09:30:00,43.24,43.35,42.99,43.07,18269.0,43.24,43.35,42.99,43.07,18269.0
2019-05-13 10:00:00,43.1,43.15,42.73,42.99,42441.0,43.1,43.15,42.73,42.99,42441.0
2019-05-13 10:30:00,42.99,43.08,42.83,43.01,22552.0,42.99,43.08,42.83,43.01,22552.0
2019-05-13 11:00:00,43.06,43.1,42.91,42.91,25375.0,43.06,43.1,42.91,42.91,25375.0
2019-05-13 11:30:00,42.94,43.18,42.88,43.16,27635.0,42.94,43.18,42.88,43.16,27635.0
2019-05-13 12:00:00,43.15,43.19,42.96,43.0,18274.0,43.15,43.19,42.96,43.0,18274.0
2019-05-13 12:30:00,42.98,43.15,42.95,43.11,97784.0,42.98,43.15,42.95,43.11,97784.0
2019-05-13 13:00:00,43.09,43.16,42.88,42.94,21714.0,43.09,43.16,42.88,42.94,21714.0
2019-05-13 13:30:00,42.92,43.09,42.87,43.08,27569.0,42.92,43.09,42.87,43.08,27569.0
2019-05-13 14:00:00,43.05,43.32,43.04,43.29,26710.0,43.05,43.32,43.04,43.29,26710.0
2019-05-13 14:30:00,43.28,43.33,43.11,43.29,26861.0,43.28,43.33,43.11,43.29,26861.0
2019-05-13 15:00:00,43.29,43.36,42.98,43.02,38730.0,43.29,43.36,42.98,43.02,38730.0
2019-05-13 15:30:00,43.01,43.34,43.0,43.29,134101.0,43.01,43.34,43.0,43.29,134101.0
2019-05-14 09:30:00,43.4,43.75,43.28,43.28,19258.0,43.4,43.75,43.28,43.28,19258.0
2019-05-14 10:00:00,43.32,43.48,43.25,43.37,11387.0,43.32,43.48,43.25,43.37,11387.0
2019-05-14 10:30:00,43.4,43.43,43.25,43.3,17892.0,43.4,43.43,43.25,43.3,17892.0
2019-05-14 11:00:00,43.3,43.34,43.0,43.04,20952.0,43.3,43.34,43.0,43.04,20952.0
2019-05-14 11:30:00,43.0,43.29,43.0,43.22,16034.0,43.0,43.29,43.0,43.22,16034.0
2019-05-14 12:00:00,43.21,43.33,43.13,43.18,18366.0,43.21,43.33,43.13,43.18,18366.0
2019-05-14 12:30:00,43.19,43.25,43.14,43.14,11266.0,43.19,43.25,43.14,43.14,11266.0
2019-05-14 13:00:00,43.15,43.23,43.11,43.19,17171.0,43.15,43.23,43.11,43.19,17171.0
2019-05-14 13:30:00,43.18,43.34,43.17,43.22,15303.0,43.18,43.34,43.17,43.22,15303.0
2019-05-14 14:00:00,43.23,43.37,43.19,43.37,18128.0,43.23,43.37,43.19,43.37,18128.0
2019-05-14 14:30:00,43.38,43.41,43.26,43.3,20899.0,43.38,43.41,43.26,43.3,20899.0
2019-05-14 15:00:00,43.3,43.36,43.25,43.33,22346.0,43.3,43.36,43.25,43.33,22346.0
2019-05-14 15:30:00,43.33,43.33,43.11,43.17,83896.0,43.33,43.33,43.11,43.17,83896.0
2019-05-15 09:30:00,42.84,43.14,42.7,43.14,9969.0,42.84,43.14,42.7,43.14,9969.0
2019-05-15 10:00:00,43.05,43.37,42.94,43.32,22453.0,43.05,43.37,42.94,43.32,22453.0
2019-05-15 10:30:00,43.43,43.49,43.12,43.16,7505.0,43.43,43.49,43.12,43.16,7505.0
2019-05-15 11:00:00,43.19,43.28,43.02,43.26,11326.0,43.19,43.28,43.02,43.26,11326.0
2019-05-15 11:30:00,43.27,43.37,43.17,43.29,19691.0,43.27,43.37,43.17,43.29,19691.0
2019-05-15 12:00:00,43.34,43.47,43.21,43.26,9058.0,43.34,43.47,43.21,43.26,9058.0
2019-05-15 12:30:00,43.29,43.32,43.05,43.12,7558.0,43.29,43.32,43.05,43.12,7558.0
2019-05-15 13:00:00,43.13,43.14,42.97,43.04,12213.0,43.13,43.14,42.97,43.04,12213.0
2019-05-15 13:30:00,43.06,43.19,43.06,43.19,17227.0,43.06,43.19,43.06,43.19,17227.0
2019-05-15 14:00:00,43.21,43.26,43.14,43.21,9309.0,43.21,43.26,43.14,43.21,9309.0
2019-05-15 14:30:00,43.24,43.24,43.09,43.09,18939.0,43.24,43.24,43.09,43.09,18939.0
2019-05-15 15:00:00,43.08,43.12,43.02,43.08,8617.0,43.08,43.12,43.02,43.08,8617.0
2019-05-15 15:30:00,43.07,43.16,42.96,43.04,55244.0,43.07,43.16,42.96,43.04,55244.0
2019-05-16 09:30:00,43.11,43.18,42.55,43.18,57999.0,43.11,43.18,42.55,43.18,57999.0
2019-05-16 10:00:00,43.18,43.32,43.03,43.22,38188.0,43.18,43.32,43.03,43.22,38188.0
2019-05-16 10:30:00,43.23,43.31,43.12,43.27,21243.0,43.23,43.31,43.12,43.27,21243.0
2019-05-16 11:00:00,43.27,43.35,43.2,43.2,28219.0,43.27,43.35,43.2,43.2,28219.0
2019-05-16 11:30:00,43.21,43.38,43.12,43.25,43029.0,43.21,43.38,43.12,43.25,43029.0
2019-05-16 12:00:00,43.25,43.26,43.13,43.15,12057.0,43.25,43.26,43.13,43.15,12057.0
2019-05-16 12:30:00,43.24,43.24,43.12,43.15,6633.0,43.24,43.24,43.12,43.15,6633.0
2019-05-16 13:00:00,43.15,43.23,43.09,43.21,8313.0,43.15,43.23,43.09,43.21,8313.0
2019-05-16 13:30:00,43.21,43.23,43.04,43.04,3780.0,43.21,43.23,43.04,43.04,3780.0
2019-05-16 14:00:00,43.05,43.11,42.99,43.05,7029.0,43.05,43.11,42.99,43.05,7029.0
2019-05-16 14:30:00,43.08,43.11,43.0,43.02,19392.0,43.08,43.11,43.0,43.02,19392.0
2019-05-16 15:00:00,43.02,43.1,42.92,43.09,16817.0,43.02,43.1,42.92,43.09,16817.0
2019-05-16 15:30:00,43.08,43.17,42.93,43.16,81005.0,43.08,43.17,42.93,43.16,81005.0
2019-05-17 09:30:00,42.79,43.12,42.59,43.11,18206.0,42.79,43.12,42.59,43.11,18206.0
2019-05-17 10:00:00,43.1,43.14,42.83,43.1,15483.0,43.1,43.14,42.83,43.1,15483.0
2019-05-17 10:30:00,43.08,43.51,42.91,43.49,14312.0,43.08,43.51,42.91,43.49,14312.0
2019-05-17 11:00:00,43.43,43.76,43.43,43.58,25513.0,43.43,43.76,43.43,43.58,25513.0
2019-05-17 11:30:00,43.59,43.65,43.4,43.61,31246.0,43.59,43.65,43.4,43.61,31246.0
2019-05-17 12:00:00,43.58,43.59,43.19,43.2,45548.0,43.58,43.59,43.19,43.2,45548.0
2019-05-17 12:30:00,43.16,43.25,43.1,43.16,3969.0,43.16,43.25,43.1,43.16,3969.0
2019-05-17 13:00:00,43.1,43.17,43.07,43.07,8231.0,43.1,43.17,43.07,43.07,8231.0
2019-05-17 13:30:00,43.05,43.14,43.01,43.02,6700.0,43.05,43.14,43.01,43.02,6700.0
2019-05-17 14:00:00,43.01,43.07,42.98,42.99,6830.0,43.01,43.07,42.98,42.99,6830.0
2019-05-17 14:30:00,42.95,43.02,42.89,42.93,5890.0,42.95,43.02,42.89,42.93,5890.0
2019-05-17 15:00:00,42.96,42.96,42.55,42.66,16051.0,42.96,42.96,42.55,42.66,16051.0
2019-05-17 15:30:00,42.65,42.81,42.52,42.58,59366.0,42.65,42.81,42.52,42.58,59366.0
2019-05-20 09:30:00,42.25,42.25,41.92,42.1,7745.0,42.25,42.25,41.92,42.1,7745.0
2019-05-20 10:00:00,42.23,42.29,41.86,42.08,11115.0,42.23,42.29,41.86,42.08,11115.0
2019-05-20 10:30:00,42.1,42.19,42.02,42.14,9296.0,42.1,42.19,42.02,42.14,9296.0
2019-05-20 11:00:00,42.17,42.24,42.05,42.11,8023.0,42.17,42.24,42.05,42.11,8023.0
2019-05-20 11:30:00,42.15,42.15,41.92,42.09,5505.0,42.15,42.15,41.92,42.09,5505.0
2019-05-20 12:00:00,42.07,42.17,42.05,42.12,8146.0,42.07,42.17,42.05,42.12,8146.0
2019-05-20 12:30:00,42.07,42.12,41.93,41.95,9574.0,42.07,42.12,41.93,41.95,9574.0
2019-05-20 13:00:00,41.93,42.0,41.9,41.94,12657.0,41.93,42.0,41.9,41.94,12657.0
2019-05-20 13:30:00,41.93,41.99,41.86,41.93,7026.0,41.93,41.99,41.86,41.93,7026.0
2019-05-20 14:00:00,41.93,41.93,41.79,41.81,17516.0,41.93,41.93,41.79,41.81,17516.0
2019-05-20 14:30:00,41.81,41.83,41.53,41.55,14821.0,41.81,41.83,41.53,41.55,14821.0
2019-05-20 15:00:00,41.53,41.66,41.47,41.63,31378.0,41.53,41.66,41.47,41.63,31378.0
2019-05-20 15:30:00,41.62,41.72,41.61,41.64,55209.0,41.62,41.72,41.61,41.64,55209.0
2019-05-21 09:30:00,41.85,42.05,41.82,41.82,9528.0,41.85,42.05,41.82,41.82,9528.0
2019-05-21 10:00:00,41.83,42.12,41.81,41.87,12641.0,41.83,42.12,41.81,41.87,12641.0
2019-05-21 10:30:00,41.88,41.96,41.8,41.88,7627.0,41.88,41.96,41.8,41.88,7627.0
2019-05-21 11:00:00,41.89,42.14,41.78,42.13,73374.0,41.89,42.14,41.78,42.13,73374.0
2019-05-21 11:30:00,42.13,42.29,41.93,41.93,23865.0,42.13,42.29,41.93,41.93,23865.0
2019-05-21 12:00:00,41.88,41.92,41.79,41.8,3731.0,41.88,41.92,41.79,41.8,3731.0
2019-05-21 12:30:00,41.8,41.82,41.71,41.8,6421.0,41.8,41.82,41.71,41.8,6421.0
2019-05-21 13:00:00,41.79,41.87,41.74,41.79,6247.0,41.79,41.87,41.74,41.79,6247.0
2019-05-21 13:30:00,41.8,41.87,41.78,41.86,5196.0,41.8,41.87,41.78,41.86,5196.0
2019-05-21 14:00:00,41.88,41.88,41.75,41.8,5798.0,41.88,41.88,41.75,41.8,5798.0
2019-05-21 14:30:00,41.84,41.84,41.71,41.76,7855.0,41.84,41.84,41.71,41.76,7855.0
2019-05-21 15:00:00,41.76,41.79,41.7,41.75,10075.0,41.76,41.79,41.7,41.75,10075.0
2019-05-21 15:30:00,41.76,41.77,41.59,41.7,58572.0,41.76,41.77,41.59,41.7,58572.0
2019-05-22 09:30:00,41.64,41.8,41.38,41.73,33532.0,41.64,41.8,41.38,41.73,33532.0
2019-05-22 10:00:00,41.72,41.72,41.46,41.58,9634.0,41.72,41.72,41.46,41.58,9634.0
2019-05-22 10:30:00,41.65,41.65,41.48,41.52,22388.0,41.65,41.65,41.48,41.52,22388.0
2019-05-22 11:00:00,41.54,41.62,41.5,41.58,25548.0,41.54,41.62,41.5,41.58,25548.0
2019-05-22 11:30:00,41.6,41.6,41.43,41.52,10163.0,41.6,41.6,41.43,41.52,10163.0
2019-05-22 12:00:00,41.52,41.55,41.4,41.5,4517.0,41.52,41.55,41.4,41.5,4517.0
2019-05-22 12:30:00,41.48,41.5,41.43,41.43,5560.0,41.48,41.5,41.43,41.43,5560.0
2019-05-22 13:00:00,41.41,41.42,41.31,41.39,8183.0,41.41,41.42,41.31,41.39,8183.0
2019-05-22 13:30:00,41.38,41.43,41.34,41.4,16222.0,41.38,41.43,41.34,41.4,16222.0
2019-05-22 14:00:00,41.4,41.45,41.35,41.43,7331.0,41.4,41.45,41.35,41.43,7331.0
2019-05-22 14:30:00,41.46,41.53,41.42,41.46,13617.0,41.46,41.53,41.42,41.46,13617.0
2019-05-22 15:00:00,41.44,41.46,41.31,41.34,25201.0,41.44,41.46,41.31,41.34,25201.0
2019-05-22 15:30:00,41.36,41.53,41.34,41.41,55801.0,41.36,41.53,41.34,41.41,55801.0
2019-05-23 09:30:00,41.12,41.65,40.66,40.81,40791.0,41.12,41.65,40.66,40.81,40791.0
2019-05-23 10:00:00,40.88,40.89,40.53,40.68,35540.0,40.88,40.89,40.53,40.68,35540.0
2019-05-23 10:30:00,40.7,40.72,40.5,40.5,16739.0,40.7,40.72,40.5,40.5,16739.0
2019-05-23 11:00:00,40.52,40.71,40.46,40.65,11664.0,40.52,40.71,40.46,40.65,11664.0
2019-05-23 11:30:00,40.62,40.62,40.47,40.5,11827.0,40.62,40.62,40.47,40.5,11827.0
2019-05-23 12:00:00,40.47,40.54,40.34,40.39,12618.0,40.47,40.54,40.34,40.39,12618.0
2019-05-23 12:30:00,40.42,40.51,40.34,40.43,12586.0,40.42,40.51,40.34,40.43,12586.0
2019-05-23 13:00:00,40.42,40.6,40.35,40.54,23284.0,40.42,40.6,40.35,40.54,23284.0
2019-05-23 13:30:00,40.55,40.69,40.38,40.4,51603.0,40.55,40.69,40.38,40.4,51603.0
2019-05-23 14:00:00,40.4,40.46,40.33,40.35,25384.0,40.4,40.46,40.33,40.35,25384.0
2019-05-23 14:30:00,40.34,40.39,40.18,40.27,149278.0,40.34,40.39,40.18,40.27,149278.0
2019-05-23 15:00:00,40.27,40.48,40.23,40.44,45786.0,40.27,40.48,40.23,40.44,45786.0
2019-05-23 15:30:00,40.43,40.61,40.4,40.56,55573.0,40.43,40.61,40.4,40.56,55573.0
2019-05-24 09:30:00,39.08,39.88,39.01,39.54,117433.0,39.08,39.88,39.01,39.54,117433.0
2019-05-24 10:00:00,39.52,40.13,39.52,39.6,83737.0,39.52,40.13,39.52,39.6,83737.0
2019-05-24 10:30:00,39.62,39.81,39.47,39.52,225664.0,39.62,39.81,39.47,39.52,225664.0
2019-05-24 11:00:00,39.52,39.67,39.47,39.55,65108.0,39.52,39.67,39.47,39.55,65108.0
2019-05-24 11:30:00,39.55,39.82,39.52,39.67,28226.0,39.55,39.82,39.52,39.67,28226.0
2019-05-24 12:00:00,39.67,40.16,39.67,40.16,77237.0,39.67,40.16,39.67,40.16,77237.0
2019-05-24 12:30:00,40.14,40.66,40.13,40.6,193784.0,40.14,40.66,40.13,40.6,193784.0
2019-05-24 13:00:00,40.63,40.79,40.59,40.79,24758.0,40.63,40.79,40.59,40.79,24758.0
2019-05-24 13:30:00,40.77,40.79,40.55,40.56,85683.0,40.77,40.79,40.55,40.56,85683.0
2019-05-24 14:00:00,40.59,40.66,40.42,40.61,42246.0,40.59,40.66,40.42,40.61,42246.0
2019-05-24 14:30:00,40.6,40.68,40.52,40.55,27576.0,40.6,40.68,40.52,40.55,27576.0
2019-05-24 15:00:00,40.56,40.61,40.23,40.54,333795.0,40.56,40.61,40.23,40.54,333795.0
2019-05-24 15:30:00,40.56,40.78,40.54,40.6,100435.0,40.56,40.78,40.54,40.6,100435.0
2019-05-28 09:30:00,40.57,40.68,40.31,40.56,35940.0,40.57,40.68,40.31,40.56,35940.0
2019-05-28 10:00:00,40.6,40.78,40.34,40.78,64528.0,40.6,40.78,40.34,40.78,64528.0
2019-05-28 10:30:00,40.79,40.94,40.72,40.9,51628.0,40.79,40.94,40.72,40.9,51628.0
2019-05-28 11:00:00,40.9,41.05,40.89,41.03,20685.0,40.9,41.05,40.89,41.03,20685.0
2019-05-28 11:30:00,41.01,41.16,40.97,41.02,41769.0,41.01,41.16,40.97,41.02,41769.0
2019-05-28 12:00:00,41.02,41.19,40.98,41.16,39080.0,41.02,41.19,40.98,41.16,39080.0
2019-05-28 12:30:00,41.14,41.2,41.01,41.05,39088.0,41.14,41.2,41.01,41.05,39088.0
2019-05-28 13:00:00,41.0,41.12,40.8,40.8,35599.0,41.0,41.12,40.8,40.8,35599.0
2019-05-28 13:30:00,40.79,40.95,40.63,40.81,53822.0,40.79,40.95,40.63,40.81,53822.0
2019-05-28 14:00:00,40.81,40.86,40.7,40.73,118630.0,40.81,40.86,40.7,40.73,118630.0
2019-05-28 14:30:00,40.7,40.76,40.59,40.64,158466.0,40.7,40.76,40.59,40.64,158466.0
2019-05-28 15:00:00,40.63,40.65,40.46,40.48,46538.0,40.63,40.65,40.46,40.48,46538.0
2019-05-28 15:30:00,40.46,40.68,40.41,40.43,113569.0,40.46,40.68,40.41,40.43,113569.0
2019-05-29 09:30:00,40.11,40.47,39.91,40.2,27088.0,40.11,40.47,39.91,40.2,27088.0
2019-05-29 10:00:00,40.23,40.34,39.99,40.05,29877.0,40.23,40.34,39.99,40.05,29877.0
2019-05-29 10:30:00,40.05,40.2,39.85,39.85,24490.0,40.05,40.2,39.85,39.85,24490.0
2019-05-29 11:00:00,39.83,39.94,39.7,39.76,21098.0,39.83,39.94,39.7,39.76,21098.0
2019-05-29 11:30:00,39.79,39.99,39.57,39.59,40096.0,39.79,39.99,39.57,39.59,40096.0
2019-05-29 12:00:00,39.58,39.65,39.52,39.55,17044.0,39.58,39.65,39.52,39.55,17044.0
2019-05-29 12:30:00,39.55,39.59,39.49,39.52,22726.0,39.55,39.59,39.49,39.52,22726.0
2019-05-29 13:00:00,39.51,39.75,39.49,39.66,8650.0,39.51,39.75,39.49,39.66,8650.0
2019-05-29 13:30:00,39.65,39.84,39.63,39.79,10329.0,39.65,39.84,39.63,39.79,10329.0
2019-05-29 14:00:00,39.81,40.0,39.78,39.93,32841.0,39.81,40.0,39.78,39.93,32841.0
2019-05-29 14:30:00,39.91,39.91,39.7,39.84,13085.0,39.91,39.91,39.7,39.84,13085.0
2019-05-29 15:00:00,39.86,39.86,39.69,39.7,24535.0,39.86,39.86,39.69,39.7,24535.0
2019-05-29 15:30:00,39.71,39.78,39.6,39.63,70972.0,39.71,39.78,39.6,39.63,70972.0
2019-05-30 09:30:00,39.7,40.19,39.7,40.08,10432.0,39.7,40.19,39.7,40.08,10432.0
2019-05-30 10:00:00,40.07,40.12,39.86,39.91,7934.0,40.07,40.12,39.86,39.91,7934.0
2019-05-30 10:30:00,39.91,39.95,39.39,39.45,47548.0,39.91,39.95,39.39,39.45,47548.0
2019-05-30 11:00:00,39.42,39.66,39.38,39.48,17801.0,39.42,39.66,39.38,39.48,17801.0
2019-05-30 11:30:00,39.5,39.64,39.4,39.57,50474.0,39.5,39.64,39.4,39.57,50474.0
2019-05-30 12:00:00,39.57,39.66,39.53,39.59,14380.0,39.57,39.66,39.53,39.59,14380.0
2019-05-30 12:30:00,39.58,39.68,39.57,39.59,12398.0,39.58,39.68,39.57,39.59,12398.0
2019-05-30 13:00:00,39.6,39.65,39.46,39.54,12300.0,39.6,39.65,39.46,39.54,12300.0
2019-05-30 13:30:00,39.57,39.57,39.45,39.5,6597.0,39.57,39.57,39.45,39.5,6597.0
2019-05-30 14:00:00,39.48,39.49,39.31,39.38,34271.0,39.48,39.49,39.31,39.38,34271.0
2019-05-30 14:30:00,39.35,39.42,39.23,39.39,16882.0,39.35,39.42,39.23,39.39,16882.0
2019-05-30 15:00:00,39.36,39.57,39.32,39.57,20067.0,39.36,39.57,39.32,39.57,20067.0
2019-05-30 15:30:00,39.57,39.66,39.46,39.59,83253.0,39.57,39.66,39.46,39.59,83253.0
2019-05-31 09:30:00,39.19,39.21,38.63,38.66,33793.0,39.19,39.21,38.63,38.66,33793.0
2019-05-31 10:00:00,38.68,38.69,38.36,38.58,19184.0,38.68,38.69,38.36,38.58,19184.0
2019-05-31 10:30:00,38.58,39.1,38.58,39.08,22211.0,38.58,39.1,38.58,39.08,22211.0
2019-05-31 11:00:00,39.08,39.62,39.02,39.58,45488.0,39.08,39.62,39.02,39.58,45488.0
2019-05-31 11:30:00,39.58,39.66,39.47,39.66,29286.0,39.58,39.66,39.47,39.66,29286.0
2019-05-31 12:00:00,39.64,39.66,39.31,39.42,35778.0,39.64,39.66,39.31,39.42,35778.0
2019-05-31 12:30:00,39.41,39.55,39.37,39.4,16653.0,39.41,39.55,39.37,39.4,16653.0
2019-05-31 13:00:00,39.4,39.56,39.36,39.52,12938.0,39.4,39.56,39.36,39.52,12938.0
2019-05-31 13:30:00,39.5,39.56,39.39,39.39,16119.0,39.5,39.56,39.39,39.39,16119.0
2019-05-31 14:00:00,39.4,39.42,39.25,39.29,21435.0,39.4,39.42,39.25,39.29,21435.0
2019-05-31 14:30:00,39.31,39.51,39.25,39.41,22121.0,39.31,39.51,39.25,39.41,22121.0
2019-05-31 15:00:00,39.39,39.41,39.2,39.27,30674.0,39.39,39.41,39.2,39.27,30674.0
2019-05-31 15:30:00,39.28,39.32,39.13,39.3,87057.0,39.28,39.32,39.13,39.3,87057.0
2019-06-03 09:30:00,39.3,39.46,39.24,39.27,25292.0,39.3,39.46,39.24,39.27,25292.0
2019-06-03 10:00:00,39.21,39.72,39.18,39.69,51265.0,39.21,39.72,39.18,39.69,51265.0
2019-06-03 10:30:00,39.7,39.77,39.5,39.5,38324.0,39.7,39.77,39.5,39.5,38324.0
2019-06-03 11:00:00,39.54,39.62,39.39,39.54,30289.0,39.54,39.62,39.39,39.54,30289.0
2019-06-03 11:30:00,39.55,39.57,39.39,39.41,37124.0,39.55,39.57,39.39,39.41,37124.0
2019-06-03 12:00:00,39.42,39.43,39.11,39.11,24199.0,39.42,39.43,39.11,39.11,24199.0
2019-06-03 12:30:00,39.06,39.35,39.06,39.3,17918.0,39.06,39.35,39.06,39.3,17918.0
2019-06-03 13:00:00,39.27,39.73,39.24,39.61,38047.0,39.27,39.73,39.24,39.61,38047.0
2019-06-03 13:30:00,39.58,39.75,39.48,39.75,17253.0,39.58,39.75,39.48,39.75,17253.0
2019-06-03 14:00:00,39.73,39.96,39.72,39.83,25360.0,39.73,39.96,39.72,39.83,25360.0
2019-06-03 14:30:00,39.86,39.88,39.6,39.6,26714.0,39.86,39.88,39.6,39.6,26714.0
2019-06-03 15:00:00,39.62,39.62,39.4,39.52,38508.0,39.62,39.62,39.4,39.52,38508.0
2019-06-03 15:30:00,39.51,39.67,39.48,39.58,152778.0,39.51,39.67,39.48,39.58,152778.0
2019-06-04 09:30:00,39.97,40.36,39.82,40.34,14334.0,39.97,40.36,39.82,40.34,14334.0
2019-06-04 10:00:00,40.3,40.31,39.91,40.09,15304.0,40.3,40.31,39.91,40.09,15304.0
2019-06-04 10:30:00,40.07,40.29,40.01,40.29,42235.0,40.07,40.29,40.01,40.29,42235.0
2019-06-04 11:00:00,40.28,40.62,40.27,40.4,31623.0,40.28,40.62,40.27,40.4,31623.0
2019-06-04 11:30:00,40.46,40.62,40.46,40.57,12928.0,40.46,40.62,40.46,40.57,12928.0
2019-06-04 12:00:00,40.55,40.55,40.43,40.55,9989.0,40.55,40.55,40.43,40.55,9989.0
2019-06-04 12:30:00,40.53,40.67,40.45,40.45,25419.0,40.53,40.67,40.45,40.45,25419.0
2019-06-04 13:00:00,40.45,40.47,40.33,40.4,11893.0,40.45,40.47,40.33,40.4,11893.0
2019-06-04 13:30:00,40.4,40.5,40.38,40.4,31924.0,40.4,40.5,40.38,40.4,31924.0
2019-06-04 14:00:00,40.38,40.39,40.27,40.27,10894.0,40.38,40.39,40.27,40.27,10894.0
2019-06-04 14:30:00,40.27,40.29,40.11,40.19,13885.0,40.27,40.29,40.11,40.19,13885.0
2019-06-04 15:00:00,40.2,40.28,40.19,40.26,14439.0,40.2,40.28,40.19,40.26,14439.0
2019-06-04 15:30:00,40.26,40.38,40.24,40.32,49524.0,40.26,40.38,40.24,40.32,49524.0
2019-06-05 09:30:00,40.24,40.5,40.2,40.28,18557.0,40.24,40.5,40.2,40.28,18557.0
2019-06-05 10:00:00,40.29,40.3,39.96,39.97,16138.0,40.29,40.3,39.96,39.97,16138.0
2019-06-05 10:30:00,39.95,39.98,39.44,39.61,47016.0,39.95,39.98,39.44,39.61,47016.0
2019-06-05 11:00:00,39.63,39.97,39.63,39.93,10651.0,39.63,39.97,39.63,39.93,10651.0
2019-06-05 11:30:00,39.94,39.96,39.75,39.9,14873.0,39.94,39.96,39.75,39.9,14873.0
2019-06-05 12:00:00,39.87,39.91,39.75,39.8,9172.0,39.87,39.91,39.75,39.8,9172.0
2019-06-05 12:30:00,39.76,39.8,39.7,39.78,8850.0,39.76,39.8,39.7,39.78,8850.0
2019-06-05 13:00:00,39.77,40.01,39.77,39.94,19200.0,39.77,40.01,39.77,39.94,19200.0
2019-06-05 13:30:00,39.96,39.96,39.78,39.8,9371.0,39.96,39.96,39.78,39.8,9371.0
2019-06-05 14:00:00,39.78,39.91,39.75,39.75,12691.0,39.78,39.91,39.75,39.75,12691.0
2019-06-05 14:30:00,39.73,39.81,39.7,39.76,11199.0,39.73,39.81,39.7,39.76,11199.0
2019-06-05 15:00:00,39.77,39.84,39.76,39.79,20412.0,39.77,39.84,39.76,39.79,20412.0
2019-06-05 15:30:00,39.78,39.83,39.7,39.74,69509.0,39.78,39.83,39.7,39.74,69509.0
2019-06-06 09:30:00,39.63,39.99,39.54,39.89,18264.0,39.63,39.99,39.54,39.89,18264.0
2019-06-06 10:00:00,39.87,39.97,39.63,39.71,24332.0,39.87,39.97,39.63,39.71,24332.0
2019-06-06 10:30:00,39.7,39.77,39.54,39.61,28558.0,39.7,39.77,39.54,39.61,28558.0
2019-06-06 11:00:00,39.61,39.88,39.6,39.86,31365.0,39.61,39.88,39.6,39.86,31365.0
2019-06-06 11:30:00,39.88,39.88,39.72,39.77,25378.0,39.88,39.88,39.72,39.77,25378.0
2019-06-06 12:00:00,39.76,39.87,39.68,39.8,32230.0,39.76,39.87,39.68,39.8,32230.0
2019-06-06 12:30:00,39.81,39.84,39.77,39.79,22184.0,39.81,39.84,39.77,39.79,22184.0
2019-06-06 13:00:00,39.79,39.83,39.69,39.77,16287.0,39.79,39.83,39.69,39.77,16287.0
2019-06-06 13:30:00,39.78,39.87,39.72,39.87,14163.0,39.78,39.87,39.72,39.87,14163.0
2019-06-06 14:00:00,39.85,40.05,39.79,39.89,16755.0,39.85,40.05,39.79,39.89,16755.0
2019-06-06 14:30:00,39.9,40.24,39.89,40.22,21923.0,39.9,40.24,39.89,40.22,21923.0
2019-06-06 15:00:00,40.25,40.32,40.13,40.28,28856.0,40.25,40.32,40.13,40.28,28856.0
2019-06-06 15:30:00,40.28,40.4,40.08,40.15,65132.0,40.28,40.4,40.08,40.15,65132.0
2019-06-07 09:30:00,40.38,40.63,40.37,40.4,10027.0,40.38,40.63,40.37,40.4,10027.0
2019-06-07 10:00:00,40.34,40.43,40.19,40.42,3590.0,40.34,40.43,40.19,40.42,3590.0
2019-06-07 10:30:00,40.5,40.58,40.49,40.52,4721.0,40.5,40.58,40.49,40.52,4721.0
2019-06-07 11:00:00,40.51,40.51,40.22,40.22,7250.0,40.51,40.51,40.22,40.22,7250.0
2019-06-07 11:30:00,40.27,40.32,40.14,40.17,2699.0,40.27,40.32,40.14,40.17,2699.0
2019-06-07 12:00:00,40.14,40.26,40.12,40.23,5609.0,40.14,40.26,40.12,40.23,5609.0
2019-06-07 12:30:00,40.25,40.29,40.2,40.27,5074.0,40.25,40.29,40.2,40.27,5074.0
2019-06-07 13:00:00,40.26,40.35,40.2,40.21,5097.0,40.26,40.35,40.2,40.21,5097.0
2019-06-07 13:30:00,40.23,40.35,40.23,40.31,14858.0,40.23,40.35,40.23,40.31,14858.0
2019-06-07 14:00:00,40.34,40.58,40.31,40.54,13877.0,40.34,40.58,40.31,40.54,13877.0
2019-06-07 14:30:00,40.55,40.64,40.44,40.46,13805.0,40.55,40.64,40.44,40.46,13805.0
2019-06-07 15:00:00,40.47,40.59,40.47,40.55,18512.0,40.47,40.59,40.47,40.55,18512.0
2019-06-07 15:30:00,40.51,40.59,40.3,40.3,50471.0,40.51,40.59,40.3,40.3,50471.0
2019-06-10 09:30:00,40.45,41.0,40.45,40.69,13931.0,40.45,41.0,40.45,40.69,13931.0
2019-06-10 10:00:00,40.68,41.13,40.64,40.96,25403.0,40.68,41.13,40.64,40.96,25403.0
2019-06-10 10:30:00,40.96,41.14,40.94,41.02,36183.0,40.96,41.14,40.94,41.02,36183.0
2019-06-10 11:00:00,41.05,41.17,40.95,41.13,41908.0,41.05,41.17,40.95,41.13,41908.0
2019-06-10 11:30:00,41.14,41.18,41.07,41.14,16082.0,41.14,41.18,41.07,41.14,16082.0
2019-06-10 12:00:00,41.12,41.13,41.01,41.09,11730.0,41.12,41.13,41.01,41.09,11730.0
2019-06-10 12:30:00,41.05,41.08,40.85,40.87,9833.0,41.05,41.08,40.85,40.87,9833.0
2019-06-10 13:00:00,40.88,41.07,40.85,41.07,20396.0,40.88,41.07,40.85,41.07,20396.0
2019-06-10 13:30:00,41.08,41.1,40.9,40.9,10877.0,41.08,41.1,40.9,40.9,10877.0
2019-06-10 14:00:00,40.89,40.94,40.83,40.9,18306.0,40.89,40.94,40.83,40.9,18306.0
2019-06-10 14:30:00,40.9,40.98,40.9,40.98,9253.0,40.9,40.98,40.9,40.98,9253.0
2019-06-10 15:00:00,40.97,41.07,40.9,40.92,15875.0,40.97,41.07,40.9,40.92,15875.0
2019-06-10 15:30:00,40.92,41.06,40.9,41.05,64743.0,40.92,41.06,40.9,41.05,64743.0
2019-06-11 09:30:00,41.31,41.62,41.05,41.08,36757.0,41.31,41.62,41.05,41.08,36757.0
2019-06-11 10:00:00,41.11,41.14,40.88,40.99,13153.0,41.11,41.14,40.88,40.99,13153.0
2019-06-11 10:30:00,40.98,40.98,40.79,40.93,25450.0,40.98,40.98,40.79,40.93,25450.0
2019-06-11 11:00:00,40.92,41.01,40.82,40.85,28118.0,40.92,41.01,40.82,40.85,28118.0
2019-06-11 11:30:00,40.85,40.89,40.7,40.78,62150.0,40.85,40.89,40.7,40.78,62150.0
2019-06-11 12:00:00,40.77,40.86,40.67,40.83,63577.0,40.77,40.86,40.67,40.83,63577.0
2019-06-11 12:30:00,40.81,40.87,40.74,40.8,23514.0,40.81,40.87,40.74,40.8,23514.0
2019-06-11 13:00:00,40.81,40.93,40.78,40.87,18206.0,40.81,40.93,40.78,40.87,18206.0
2019-06-11 13:30:00,40.87,41.2,40.87,41.2,6847.0,40.87,41.2,40.87,41.2,6847.0
2019-06-11 14:00:00,41.22,41.27,41.15,41.19,10693.0,41.22,41.27,41.15,41.19,10693.0
2019-06-11 14:30:00,41.19,41.22,41.11,41.18,13675.0,41.19,41.22,41.11,41.18,13675.0
2019-06-11 15:00:00,41.18,41.29,41.13,41.26,16263.0,41.18,41.29,41.13,41.26,16263.0
2019-06-11 15:30:00,41.27,41.29,41.11,41.17,47398.0,41.27,41.29,41.11,41.17,47398.0
2019-06-12 09:30:00,41.18,41.37,41.11,41.13,3976.0,41.18,41.37,41.11,41.13,3976.0
2019-06-12 10:00:00,41.09,41.16,40.77,40.78,8720.0,41.09,41.16,40.77,40.78,8720.0
2019-06-12 10:30:00,40.82,40.98,40.77,40.89,13480.0,40.82,40.98,40.77,40.89,13480.0
2019-06-12 11:00:00,40.91,40.97,40.82,40.89,11216.0,40.91,40.97,40.82,40.89,11216.0
2019-06-12 11:30:00,40.89,40.96,40.87,40.93,7184.0,40.89,40.96,40.87,40.93,7184.0
2019-06-12 12:00:00,40.95,41.05,40.94,41.04,4650.0,40.95,41.05,40.94,41.04,4650.0
2019-06-12 12:30:00,41.05,41.22,41.04,41.18,7283.0,41.05,41.22,41.04,41.18,7283.0
2019-06-12 13:00:00,41.16,41.16,41.07,41.15,4065.0,41.16,41.16,41.07,41.15,4065.0
2019-06-12 13:30:00,41.18,41.21,41.13,41.19,7817.0,41.18,41.21,41.13,41.19,7817.0
2019-06-12 14:00:00,41.23,41.29,41.2,41.26,6725.0,41.23,41.29,41.2,41.26,6725.0
2019-06-12 14:30:00,41.26,41.31,41.22,41.22,8408.0,41.26,41.31,41.22,41.22,8408.0
2019-06-12 15:00:00,41.21,41.21,41.08,41.09,27761.0,41.21,41.21,41.08,41.09,27761.0
2019-06-12 15:30:00,41.08,41.13,41.03,41.09,47738.0,41.08,41.13,41.03,41.09,47738.0
2019-06-13 09:30:00,41.16,41.2,41.0,41.09,6807.0,41.16,41.2,41.0,41.09,6807.0
2019-06-13 10:00:00,41.09,41.12,40.9,41.01,9505.0,41.09,41.12,40.9,41.01,9505.0
2019-06-13 10:30:00,41.05,41.09,40.93,41.0,9030.0,41.05,41.09,40.93,41.0,9030.0
2019-06-13 11:00:00,41.04,41.2,41.04,41.2,5857.0,41.04,41.2,41.04,41.2,5857.0
2019-06-13 11:30:00,41.15,41.21,41.09,41.21,4420.0,41.15,41.21,41.09,41.21,4420.0
2019-06-13 12:00:00,41.22,41.26,41.11,41.12,8249.0,41.22,41.26,41.11,41.12,8249.0
2019-06-13 12:30:00,41.12,41.24,41.12,41.19,2450.0,41.12,41.24,41.12,41.19,2450.0
2019-06-13 13:00:00,41.2,41.23,41.14,41.23,5118.0,41.2,41.23,41.14,41.23,5118.0
2019-06-13 13:30:00,41.27,41.49,41.26,41.47,13370.0,41.27,41.49,41.26,41.47,13370.0
2019-06-13 14:00:00,41.47,41.47,41.37,41.47,21054.0,41.47,41.47,41.37,41.47,21054.0
2019-06-13 14:30:00,41.45,41.5,41.35,41.41,13697.0,41.45,41.5,41.35,41.41,13697.0
2019-06-13 15:00:00,41.41,41.46,41.34,41.46,23026.0,41.41,41.46,41.34,41.46,23026.0
2019-06-13 15:30:00,41.47,41.71,41.43,41.7,100797.0,41.47,41.71,41.43,41.7,100797.0
2019-06-14 09:30:00,41.72,41.96,41.5,41.85,22384.0,41.72,41.96,41.5,41.85,22384.0
2019-06-14 10:00:00,41.74,41.96,41.69,41.88,33591.0,41.74,41.96,41.69,41.88,33591.0
2019-06-14 10:30:00,41.88,41.93,41.6,41.62,12091.0,41.88,41.93,41.6,41.62,12091.0
2019-06-14 11:00:00,41.63,41.7,41.56,41.69,37351.0,41.63,41.7,41.56,41.69,37351.0
2019-06-14 11:30:00,41.69,41.72,41.47,41.55,20085.0,41.69,41.72,41.47,41.55,20085.0
2019-06-14 12:00:00,41.57,41.57,41.5,41.53,12707.0,41.57,41.57,41.5,41.53,12707.0
2019-06-14 12:30:00,41.53,41.65,41.52,41.54,19360.0,41.53,41.65,41.52,41.54,19360.0
2019-06-14 13:00:00,41.54,41.57,41.52,41.56,9721.0,41.54,41.57,41.52,41.56,9721.0
2019-06-14 13:30:00,41.52,41.53,41.45,41.51,8556.0,41.52,41.53,41.45,41.51,8556.0
2019-06-14 14:00:00,41.51,41.54,41.36,41.36,17875.0,41.51,41.54,41.36,41.36,17875.0
2019-06-14 14:30:00,41.38,41.38,41.24,41.25,6473.0,41.38,41.38,41.24,41.25,6473.0
2019-06-14 15:00:00,41.25,41.3,41.21,41.3,10212.0,41.25,41.3,41.21,41.3,10212.0
2019-06-14 15:30:00,41.3,41.3,41.14,41.18,45993.0,41.3,41.3,41.14,41.18,45993.0
2019-06-17 09:30:00,41.28,41.39,40.97,41.26,13836.0,41.28,41.39,40.97,41.26,13836.0
2019-06-17 10:00:00,41.29,41.41,41.25,41.39,11156.0,41.29,41.41,41.25,41.39,11156.0
2019-06-17 10:30:00,41.41,41.53,41.38,41.42,8653.0,41.41,41.53,41.38,41.42,8653.0
2019-06-17 11:00:00,41.48,41.48,41.3,41.38,7441.0,41.48,41.48,41.3,41.38,7441.0
2019-06-17 11:30:00,41.35,41.36,41.25,41.33,4900.0,41.35,41.36,41.25,41.33,4900.0
2019-06-17 12:00:00,41.33,41.5,41.29,41.5,4107.0,41.33,41.5,41.29,41.5,4107.0
2019-06-17 12:30:00,41.52,41.59,41.5,41.59,4404.0,41.52,41.59,41.5,41.59,4404.0
2019-06-17 13:00:00,41.59,41.62,41.51,41.6,9170.0,41.59,41.62,41.51,41.6,9170.0
2019-06-17 13:30:00,41.61,41.63,41.55,41.61,9142.0,41.61,41.63,41.55,41.61,9142.0
2019-06-17 14:00:00,41.61,41.77,41.61,41.72,13306.0,41.61,41.77,41.61,41.72,13306.0
2019-06-17 14:30:00,41.74,41.75,41.62,41.65,7578.0,41.74,41.75,41.62,41.65,7578.0
2019-06-17 15:00:00,41.64,41.68,41.58,41.63,6162.0,41.64,41.68,41.58,41.63,6162.0
2019-06-17 15:30:00,41.64,41.66,41.38,41.46,38339.0,41.64,41.66,41.38,41.46,38339.0
2019-06-18 09:30:00,41.65,41.89,41.2,41.87,15249.0,41.65,41.89,41.2,41.87,15249.0
2019-06-18 10:00:00,41.93,42.1,41.79,41.94,18074.0,41.93,42.1,41.79,41.94,18074.0
2019-06-18 10:30:00,41.96,42.15,41.95,42.15,16255.0,41.96,42.15,41.95,42.15,16255.0
2019-06-18 11:00:00,42.1,42.23,42.07,42.14,10793.0,42.1,42.23,42.07,42.14,10793.0
2019-06-18 11:30:00,42.13,42.18,42.0,42.04,10186.0,42.13,42.18,42.0,42.04,10186.0
2019-06-18 12:00:00,42.05,42.15,42.04,42.13,10544.0,42.05,42.15,42.04,42.13,10544.0
2019-06-18 12:30:00,42.15,42.22,42.13,42.18,10930.0,42.15,42.22,42.13,42.18,10930.0
2019-06-18 13:00:00,42.14,42.21,42.06,42.11,30607.0,42.14,42.21,42.06,42.11,30607.0
2019-06-18 13:30:00,42.11,42.17,42.02,42.05,31505.0,42.11,42.17,42.02,42.05,31505.0
2019-06-18 14:00:00,42.04,42.08,41.89,41.95,11989.0,42.04,42.08,41.89,41.95,11989.0
2019-06-18 14:30:00,41.94,41.94,41.7,41.7,18149.0,41.94,41.94,41.7,41.7,18149.0
2019-06-18 15:00:00,41.72,41.91,41.72,41.84,13373.0,41.72,41.91,41.72,41.84,13373.0
2019-06-18 15:30:00,41.82,42.0,41.74,41.97,82030.0,41.82,42.0,41.74,41.97,82030.0
2019-06-19 09:30:00,41.99,42.14,41.76,42.04,12068.0,41.99,42.14,41.76,42.04,12068.0
2019-06-19 10:00:00,42.05,42.24,42.05,42.22,6663.0,42.05,42.24,42.05,42.22,6663.0
2019-06-19 10:30:00,42.21,42.4,42.19,42.27,13001.0,42.21,42.4,42.19,42.27,13001.0
2019-06-19 11:00:00,42.25,42.53,42.25,42.46,14232.0,42.25,42.53,42.25,42.46,14232.0
2019-06-19 11:30:00,42.49,42.52,42.43,42.45,6532.0,42.49,42.52,42.43,42.45,6532.0
2019-06-19 12:00:00,42.45,42.45,42.36,42.39,7271.0,42.45,42.45,42.36,42.39,7271.0
2019-06-19 12:30:00,42.41,42.41,42.34,42.34,4195.0,42.41,42.41,42.34,42.34,4195.0
2019-06-19 13:00:00,42.33,42.34,42.21,42.25,6837.0,42.33,42.34,42.21,42.25,6837.0
2019-06-19 13:30:00,42.25,42.26,42.14,42.18,6998.0,42.25,42.26,42.14,42.18,6998.0
2019-06-19 14:00:00,42.15,42.4,42.15,42.29,9831.0,42.15,42.4,42.15,42.29,9831.0
2019-06-19 14:30:00,42.32,42.36,42.16,42.2,12265.0,42.32,42.36,42.16,42.2,12265.0
2019-06-19 15:00:00,42.22,42.42,42.22,42.39,16307.0,42.22,42.42,42.22,42.39,16307.0
2019-06-19 15:30:00,42.38,42.43,42.21,42.24,42061.0,42.38,42.43,42.21,42.24,42061.0
2019-06-20 09:30:00,42.54,42.87,42.39,42.58,6994.0,42.54,42.87,42.39,42.58,6994.0
2019-06-20 10:00:00,42.57,42.64,42.42,42.47,5830.0,42.57,42.64,42.42,42.47,5830.0
2019-06-20 10:30:00,42.43,42.65,42.3,42.44,9247.0,42.43,42.65,42.3,42.44,9247.0
2019-06-20 11:00:00,42.46,42.49,42.32,42.32,11944.0,42.46,42.49,42.32,42.32,11944.0
2019-06-20 11:30:00,42.38,42.38,42.26,42.3,10123.0,42.38,42.38,42.26,42.3,10123.0
2019-06-20 12:00:00,42.36,42.36,41.97,42.22,5800.0,42.36,42.36,41.97,42.22,5800.0
2019-06-20 12:30:00,42.2,42.25,42.16,42.18,3218.0,42.2,42.25,42.16,42.18,3218.0
2019-06-20 13:00:00,42.18,42.31,42.17,42.31,3452.0,42.18,42.31,42.17,42.31,3452.0
2019-06-20 13:30:00,42.35,42.35,42.16,42.19,4702.0,42.35,42.35,42.16,42.19,4702.0
2019-06-20 14:00:00,42.18,42.18,42.06,42.09,11398.0,42.18,42.18,42.06,42.09,11398.0
2019-06-20 14:30:00,42.07,42.43,42.07,42.41,10450.0,42.07,42.43,42.07,42.41,10450.0
2019-06-20 15:00:00,42.43,42.55,42.39,42.5,18588.0,42.43,42.55,42.39,42.5,18588.0
2019-06-20 15:30:00,42.5,42.53,42.28,42.29,45091.0,42.5,42.53,42.28,42.29,45091.0
2019-06-21 09:30:00,42.07,42.38,41.61,41.66,141731.0,42.07,42.38,41.61,41.66,141731.0
2019-06-21 10:00:00,41.6,41.89,41.6,41.82,12750.0,41.6,41.89,41.6,41.82,12750.0
2019-06-21 10:30:00,41.85,42.02,41.84,41.95,14749.0,41.85,42.02,41.84,41.95,14749.0
2019-06-21 11:00:00,41.96,42.22,41.96,42.21,16368.0,41.96,42.22,41.96,42.21,16368.0
2019-06-21 11:30:00,42.18,42.19,41.93,42.04,12332.0,42.18,42.19,41.93,42.04,12332.0
2019-06-21 12:00:00,42.05,42.06,41.87,41.93,8418.0,42.05,42.06,41.87,41.93,8418.0
2019-06-21 12:30:00,41.92,41.93,41.87,41.91,4877.0,41.92,41.93,41.87,41.91,4877.0
2019-06-21 13:00:00,41.91,41.91,41.74,41.86,6086.0,41.91,41.91,41.74,41.86,6086.0
2019-06-21 13:30:00,41.88,42.02,41.84,42.01,9293.0,41.88,42.02,41.84,42.01,9293.0
2019-06-21 14:00:00,42.0,42.06,41.93,41.97,16291.0,42.0,42.06,41.93,41.97,16291.0
2019-06-21 14:30:00,41.96,42.11,41.89,42.05,7991.0,41.96,42.11,41.89,42.05,7991.0
2019-06-21 15:00:00,42.07,42.17,42.01,42.09,12467.0,42.07,42.17,42.01,42.09,12467.0
2019-06-21 15:30:00,42.08,42.17,41.95,42.12,80961.0,42.08,42.17,41.95,42.12,80961.0
2019-06-24 09:30:00,42.12,42.25,42.04,42.15,33012.0,42.12,42.25,42.04,42.15,33012.0
2019-06-24 10:00:00,42.12,42.39,42.11,42.35,33497.0,42.12,42.39,42.11,42.35,33497.0
2019-06-24 10:30:00,42.38,42.6,42.36,42.55,11405.0,42.38,42.6,42.36,42.55,11405.0
2019-06-24 11:00:00,42.55,42.71,42.51,42.66,51344.0,42.55,42.71,42.51,42.66,51344.0
2019-06-24 11:30:00,42.66,42.82,42.62,42.62,18246.0,42.66,42.82,42.62,42.62,18246.0
2019-06-24 12:00:00,42.61,42.62,42.37,42.37,11156.0,42.61,42.62,42.37,42.37,11156.0
2019-06-24 12:30:00,42.38,42.52,42.36,42.49,13799.0,42.38,42.52,42.36,42.49,13799.0
2019-06-24 13:00:00,42.49,42.64,42.49,42.61,14332.0,42.49,42.64,42.49,42.61,14332.0
2019-06-24 13:30:00,42.64,42.67,42.49,42.57,45956.0,42.64,42.67,42.49,42.57,45956.0
2019-06-24 14:00:00,42.55,42.58,42.42,42.5,64270.0,42.55,42.58,42.42,42.5,64270.0
2019-06-24 14:30:00,42.5,42.51,42.21,42.47,72312.0,42.5,42.51,42.21,42.47,72312.0
2019-06-24 15:00:00,42.47,42.48,42.15,42.3,26235.0,42.47,42.48,42.15,42.3,26235.0
2019-06-24 15:30:00,42.3,42.56,42.28,42.55,106993.0,42.3,42.56,42.28,42.55,106993.0
2019-06-25 09:30:00,42.67,42.8,42.5,42.78,7895.0,42.67,42.8,42.5,42.78,7895.0
2019-06-25 10:00:00,42.72,42.99,42.72,42.9,19104.0,42.72,42.99,42.72,42.9,19104.0
2019-06-25 10:30:00,42.86,42.96,42.67,42.71,56627.0,42.86,42.96,42.67,42.71,56627.0
2019-06-25 11:00:00,42.71,42.95,42.67,42.85,23596.0,42.71,42.95,42.67,42.85,23596.0
2019-06-25 11:30:00,42.87,42.89,42.74,42.8,10702.0,42.87,42.89,42.74,42.8,10702.0
2019-06-25 12:00:00,42.8,42.88,42.67,42.69,10918.0,42.8,42.88,42.67,42.69,10918.0
2019-06-25 12:30:00,42.72,42.74,42.58,42.68,9919.0,42.72,42.74,42.58,42.68,9919.0
2019-06-25 13:00:00,42.64,42.73,42.62,42.69,26814.0,42.64,42.73,42.62,42.69,26814.0
2019-06-25 13:30:00,42.67,42.79,42.63,42.66,11763.0,42.67,42.79,42.63,42.66,11763.0
2019-06-25 14:00:00,42.66,42.66,42.39,42.42,9807.0,42.66,42.66,42.39,42.42,9807.0
2019-06-25 14:30:00,42.42,42.62,42.21,42.58,62736.0,42.42,42.62,42.21,42.58,62736.0
2019-06-25 15:00:00,42.59,42.71,42.59,42.7,22256.0,42.59,42.71,42.59,42.7,22256.0
2019-06-25 15:30:00,42.7,42.74,42.48,42.58,73155.0,42.7,42.74,42.48,42.58,73155.0
2019-06-26 09:30:00,42.65,42.97,42.12,42.12,15117.0,42.65,42.97,42.12,42.12,15117.0
2019-06-26 10:00:00,42.18,42.24,42.04,42.09,7464.0,42.18,42.24,42.04,42.09,7464.0
2019-06-26 10:30:00,42.11,42.35,42.1,42.28,12164.0,42.11,42.35,42.1,42.28,12164.0
2019-06-26 11:00:00,42.3,42.47,42.28,42.36,17496.0,42.3,42.47,42.28,42.36,17496.0
2019-06-26 11:30:00,42.38,42.41,42.29,42.38,19676.0,42.38,42.41,42.29,42.38,19676.0
2019-06-26 12:00:00,42.39,42.44,42.28,42.4,9700.0,42.39,42.44,42.28,42.4,9700.0
2019-06-26 12:30:00,42.4,42.43,42.36,42.4,8743.0,42.4,42.43,42.36,42.4,8743.0
2019-06-26 13:00:00,42.38,42.42,42.33,42.34,5315.0,42.38,42.42,42.33,42.34,5315.0
2019-06-26 13:30:00,42.3,42.4,42.27,42.38,6420.0,42.3,42.4,42.27,42.38,6420.0
2019-06-26 14:00:00,42.36,42.39,42.05,42.13,20086.0,42.36,42.39,42.05,42.13,20086.0
2019-06-26 14:30:00,42.16,42.24,42.0,42.13,12564.0,42.16,42.24,42.0,42.13,12564.0
2019-06-26 15:00:00,42.16,42.3,42.16,42.23,47344.0,42.16,42.3,42.16,42.23,47344.0
2019-06-26 15:30:00,42.22,42.42,42.22,42.32,70379.0,42.22,42.42,42.22,42.32,70379.0
2019-06-27 09:30:00,42.53,42.57,42.25,42.33,15427.0,42.53,42.57,42.25,42.33,15427.0
2019-06-27 10:00:00,42.31,42.72,42.29,42.66,24103.0,42.31,42.72,42.29,42.66,24103.0
2019-06-27 10:30:00,42.7,42.75,42.57,42.64,6675.0,42.7,42.75,42.57,42.64,6675.0
2019-06-27 11:00:00,42.66,42.66,42.48,42.48,5134.0,42.66,42.66,42.48,42.48,5134.0
2019-06-27 11:30:00,42.48,42.51,42.37,42.5,7303.0,42.48,42.51,42.37,42.5,7303.0
2019-06-27 12:00:00,42.5,42.56,42.43,42.55,8953.0,42.5,42.56,42.43,42.55,8953.0
2019-06-27 12:30:00,42.52,42.61,42.42,42.46,8400.0,42.52,42.61,42.42,42.46,8400.0
2019-06-27 13:00:00,42.47,42.55,42.45,42.55,9285.0,42.47,42.55,42.45,42.55,9285.0
2019-06-27 13:30:00,42.54,42.61,42.5,42.58,7742.0,42.54,42.61,42.5,42.58,7742.0
2019-06-27 14:00:00,42.62,42.81,42.6,42.63,10720.0,42.62,42.81,42.6,42.63,10720.0
2019-06-27 14:30:00,42.68,42.74,42.67,42.71,8379.0,42.68,42.74,42.67,42.71,8379.0
2019-06-27 15:00:00,42.72,42.83,42.72,42.76,13221.0,42.72,42.83,42.72,42.76,13221.0
2019-06-27 15:30:00,42.75,42.75,42.53,42.66,70905.0,42.75,42.75,42.53,42.66,70905.0
2019-06-28 09:30:00,42.88,43.57,42.88,42.92,27742.0,42.88,43.57,42.88,42.92,27742.0
2019-06-28 10:00:00,42.99,43.23,42.9,43.15,17279.0,42.99,43.23,42.9,43.15,17279.0
2019-06-28 10:30:00,43.15,43.18,42.89,42.97,16958.0,43.15,43.18,42.89,42.97,16958.0
2019-06-28 11:00:00,42.95,43.13,42.87,43.09,21062.0,42.95,43.13,42.87,43.09,21062.0
2019-06-28 11:30:00,43.06,43.17,42.97,42.98,19865.0,43.06,43.17,42.97,42.98,19865.0
2019-06-28 12:00:00,42.98,43.06,42.97,42.99,11546.0,42.98,43.06,42.97,42.99,11546.0
2019-06-28 12:30:00,43.0,43.13,42.94,43.07,20124.0,43.0,43.13,42.94,43.07,20124.0
2019-06-28 13:00:00,43.08,43.08,42.98,42.98,30995.0,43.08,43.08,42.98,42.98,30995.0
2019-06-28 13:30:00,42.98,43.03,42.78,42.78,28377.0,42.98,43.03,42.78,42.78,28377.0
2019-06-28 14:00:00,42.77,42.85,42.66,42.75,23291.0,42.77,42.85,42.66,42.75,23291.0
2019-06-28 14:30:00,42.75,42.85,42.61,42.7,33348.0,42.75,42.85,42.61,42.7,33348.0
2019-06-28 15:00:00,42.7,42.75,42.45,42.49,78294.0,42.7,42.75,42.45,42.49,78294.0
2019-06-28 15:30:00,42.5,42.52,42.22,42.3,160313.0,42.5,42.52,42.22,42.3,160313.0
2019-07-01 09:30:00,42.75,43.25,42.43,42.49,46562.0,42.75,43.25,42.43,42.49,46562.0
2019-07-01 10:00:00,42.5,42.56,41.96,42.0,25391.0,42.5,42.56,41.96,42.0,25391.0
2019-07-01 10:30:00,42.02,42.07,41.66,41.72,27396.0,42.02,42.07,41.66,41.72,27396.0
2019-07-01 11:00:00,41.75,41.76,41.58,41.65,17423.0,41.75,41.76,41.58,41.65,17423.0
2019-07-01 11:30:00,41.63,41.74,41.56,41.62,21332.0,41.63,41.74,41.56,41.62,21332.0
2019-07-01 12:00:00,41.63,41.88,41.55,41.88,20307.0,41.63,41.88,41.55,41.88,20307.0
2019-07-01 12:30:00,41.88,41.88,41.47,41.49,23252.0,41.88,41.88,41.47,41.49,23252.0
2019-07-01 13:00:00,41.47,41.49,41.32,41.43,23156.0,41.47,41.49,41.32,41.43,23156.0
2019-07-01 13:30:00,41.4,41.4,41.23,41.23,23388.0,41.4,41.4,41.23,41.23,23388.0
2019-07-01 14:00:00,41.23,41.26,41.09,41.09,28125.0,41.23,41.26,41.09,41.09,28125.0
2019-07-01 14:30:00,41.11,41.28,41.09,41.21,23182.0,41.11,41.28,41.09,41.21,23182.0
2019-07-01 15:00:00,41.21,41.31,41.05,41.08,60581.0,41.21,41.31,41.05,41.08,60581.0
2019-07-01 15:30:00,41.09,41.41,41.08,41.4,130042.0,41.09,41.41,41.08,41.4,130042.0
2019-07-02 09:30:00,41.42,41.87,40.74,40.9,55545.0,41.42,41.87,40.74,40.9,55545.0
2019-07-02 10:00:00,40.9,40.98,40.56,40.69,32860.0,40.9,40.98,40.56,40.69,32860.0
2019-07-02 10:30:00,40.69,40.76,40.51,40.51,27614.0,40.69,40.76,40.51,40.51,27614.0
2019-07-02 11:00:00,40.53,40.58,40.46,40.48,25576.0,40.53,40.58,40.46,40.48,25576.0
2019-07-02 11:30:00,40.47,40.49,40.16,40.29,25925.0,40.47,40.49,40.16,40.29,25925.0
2019-07-02 12:00:00,40.27,40.5,40.26,40.43,30835.0,40.27,40.5,40.26,40.43,30835.0
2019-07-02 12:30:00,40.4,40.41,40.25,40.34,13762.0,40.4,40.41,40.25,40.34,13762.0
2019-07-02 13:00:00,40.33,40.41,40.25,40.37,12705.0,40.33,40.41,40.25,40.37,12705.0
2019-07-02 13:30:00,40.38,40.46,40.33,40.35,18792.0,40.38,40.46,40.33,40.35,18792.0
2019-07-02 14:00:00,40.36,40.63,40.3,40.6,49532.0,40.36,40.63,40.3,40.6,49532.0
2019-07-02 14:30:00,40.6,40.6,40.41,40.47,27603.0,40.6,40.6,40.41,40.47,27603.0
2019-07-02 15:00:00,40.47,40.51,40.37,40.4,26209.0,40.47,40.51,40.37,40.4,26209.0
2019-07-02 15:30:00,40.41,40.67,40.35,40.66,66813.0,40.41,40.67,40.35,40.66,66813.0
2019-07-03 09:30:00,40.78,40.91,40.54,40.72,13933.0,40.78,40.91,40.54,40.72,13933.0
2019-07-03 10:00:00,40.74,40.82,40.56,40.75,10319.0,40.74,40.82,40.56,40.75,10319.0
2019-07-03 10:30:00,40.73,40.84,40.64,40.68,16218.0,40.73,40.84,40.64,40.68,16218.0
2019-07-03 11:00:00,40.68,40.69,40.47,40.5,11556.0,40.68,40.69,40.47,40.5,11556.0
2019-07-03 11:30:00,40.54,40.71,40.52,40.71,6645.0,40.54,40.71,40.52,40.71,6645.0
2019-07-03 12:00:00,40.68,40.68,40.5,40.56,18695.0,40.68,40.68,40.5,40.56,18695.0
2019-07-03 12:30:00,40.55,40.73,40.5,40.63,49966.0,40.55,40.73,40.5,40.63,49966.0
2019-07-05 09:30:00,40.53,41.03,40.39,40.91,36008.0,40.53,41.03,40.39,40.91,36008.0
2019-07-05 10:00:00,40.88,41.34,40.87,41.23,26201.0,40.88,41.34,40.87,41.23,26201.0
2019-07-05 10:30:00,41.25,41.34,41.14,41.18,17114.0,41.25,41.34,41.14,41.18,17114.0
2019-07-05 11:00:00,41.14,41.24,40.85,40.99,14658.0,41.14,41.24,40.85,40.99,14658.0
2019-07-05 11:30:00,40.99,41.0,40.87,40.94,5596.0,40.99,41.0,40.87,40.94,5596.0
2019-07-05 12:00:00,40.95,41.03,40.9,40.94,5934.0,40.95,41.03,40.9,40.94,5934.0
2019-07-05 12:30:00,40.96,41.23,40.91,41.23,28913.0,40.96,41.23,40.91,41.23,28913.0
2019-07-05 13:00:00,41.23,41.23,41.1,41.19,6286.0,41.23,41.23,41.1,41.19,6286.0
2019-07-05 13:30:00,41.18,41.27,41.16,41.22,7515.0,41.18,41.27,41.16,41.22,7515.0
2019-07-05 14:00:00,41.24,41.27,41.16,41.16,15870.0,41.24,41.27,41.16,41.16,15870.0
2019-07-05 14:30:00,41.16,41.25,41.12,41.23,18402.0,41.16,41.25,41.12,41.23,18402.0
2019-07-05 15:00:00,41.22,41.29,41.18,41.27,10231.0,41.22,41.29,41.18,41.27,10231.0
2019-07-05 15:30:00,41.28,41.36,41.19,41.3,54405.0,41.28,41.36,41.19,41.3,54405.0
2019-07-08 09:30:00,41.13,41.13,40.67,40.83,19470.0,41.13,41.13,40.67,40.83,19470.0
2019-07-08 10:00:00,40.87,40.91,40.68,40.81,6350.0,40.87,40.91,40.68,40.81,6350.0
2019-07-08 10:30:00,40.78,40.96,40.74,40.92,6179.0,40.78,40.96,40.74,40.92,6179.0
2019-07-08 11:00:00,40.91,41.06,40.77,40.79,12739.0,40.91,41.06,40.77,40.79,12739.0
2019-07-08 11:30:00,40.8,40.8,40.66,40.74,7446.0,40.8,40.8,40.66,40.74,7446.0
2019-07-08 12:00:00,40.71,40.76,40.62,40.65,5230.0,40.71,40.76,40.62,40.65,5230.0
2019-07-08 12:30:00,40.64,40.69,40.59,40.61,6935.0,40.64,40.69,40.59,40.61,6935.0
2019-07-08 13:00:00,40.62,40.62,40.55,40.61,5540.0,40.62,40.62,40.55,40.61,5540.0
2019-07-08 13:30:00,40.61,40.87,40.61,40.85,12625.0,40.61,40.87,40.61,40.85,12625.0
2019-07-08 14:00:00,40.84,40.98,40.74,40.98,13791.0,40.84,40.98,40.74,40.98,13791.0
2019-07-08 14:30:00,40.98,41.04,40.95,41.01,14892.0,40.98,41.04,40.95,41.01,14892.0
2019-07-08 15:00:00,41.01,41.04,40.89,40.96,16342.0,41.01,41.04,40.89,40.96,16342.0
2019-07-08 15:30:00,40.96,41.13,40.96,41.11,46922.0,40.96,41.13,40.96,41.11,46922.0
2019-07-09 09:30:00,40.92,41.17,40.85,40.86,5860.0,40.92,41.17,40.85,40.86,5860.0
2019-07-09 10:00:00,40.83,40.83,40.52,40.59,10820.0,40.83,40.83,40.52,40.59,10820.0
2019-07-09 10:30:00,40.59,40.77,40.57,40.66,8749.0,40.59,40.77,40.57,40.66,8749.0
2019-07-09 11:00:00,40.65,40.77,40.54,40.61,24468.0,40.65,40.77,40.54,40.61,24468.0
2019-07-09 11:30:00,40.61,40.68,40.51,40.55,7631.0,40.61,40.68,40.51,40.55,7631.0
2019-07-09 12:00:00,40.55,40.56,40.45,40.49,12819.0,40.55,40.56,40.45,40.49,12819.0
2019-07-09 12:30:00,40.48,40.54,40.45,40.48,8321.0,40.48,40.54,40.45,40.48,8321.0
2019-07-09 13:00:00,40.47,40.48,40.35,40.37,6698.0,40.47,40.48,40.35,40.37,6698.0
2019-07-09 13:30:00,40.38,40.4,40.31,40.4,8019.0,40.38,40.4,40.31,40.4,8019.0
2019-07-09 14:00:00,40.37,40.54,40.3,40.51,9011.0,40.37,40.54,40.3,40.51,9011.0
2019-07-09 14:30:00,40.51,40.59,40.46,40.46,19326.0,40.51,40.59,40.46,40.46,19326.0
2019-07-09 15:00:00,40.47,40.5,40.33,40.43,14583.0,40.47,40.5,40.33,40.43,14583.0
2019-07-09 15:30:00,40.42,40.5,40.29,40.42,65026.0,40.42,40.5,40.29,40.42,65026.0
2019-07-10 09:30:00,40.59,40.74,40.45,40.55,20995.0,40.59,40.74,40.45,40.55,20995.0
2019-07-10 10:00:00,40.55,40.65,40.46,40.47,9971.0,40.55,40.65,40.46,40.47,9971.0
2019-07-10 10:30:00,40.44,40.52,40.32,40.45,15032.0,40.44,40.52,40.32,40.45,15032.0
2019-07-10 11:00:00,40.43,40.43,40.21,40.32,16330.0,40.43,40.43,40.21,40.32,16330.0
2019-07-10 11:30:00,40.3,40.52,40.28,40.52,25496.0,40.3,40.52,40.28,40.52,25496.0
2019-07-10 12:00:00,40.53,40.71,40.5,40.7,13015.0,40.53,40.71,40.5,40.7,13015.0
2019-07-10 12:30:00,40.73,40.86,40.71,40.75,20175.0,40.73,40.86,40.71,40.75,20175.0
2019-07-10 13:00:00,40.76,40.77,40.62,40.64,9516.0,40.76,40.77,40.62,40.64,9516.0
2019-07-10 13:30:00,40.63,40.63,40.43,40.51,22543.0,40.63,40.63,40.43,40.51,22543.0
2019-07-10 14:00:00,40.49,40.79,40.49,40.6,27737.0,40.49,40.79,40.49,40.6,27737.0
2019-07-10 14:30:00,40.59,40.66,40.55,40.61,27160.0,40.59,40.66,40.55,40.61,27160.0
2019-07-10 15:00:00,40.64,40.78,40.56,40.77,22017.0,40.64,40.78,40.56,40.77,22017.0
2019-07-10 15:30:00,40.77,41.12,40.76,40.92,138912.0,40.77,41.12,40.76,40.92,138912.0
2019-07-11 09:30:00,41.21,41.25,40.85,41.19,30805.0,41.21,41.25,40.85,41.19,30805.0
2019-07-11 10:00:00,41.18,41.25,40.98,41.11,47113.0,41.18,41.25,40.98,41.11,47113.0
2019-07-11 10:30:00,41.1,41.16,40.93,41.16,61256.0,41.1,41.16,40.93,41.16,61256.0
2019-07-11 11:00:00,41.15,41.53,40.99,41.39,90446.0,41.15,41.53,40.99,41.39,90446.0
2019-07-11 11:30:00,41.37,41.43,41.22,41.27,34520.0,41.37,41.43,41.22,41.27,34520.0
2019-07-11 12:00:00,41.26,41.36,41.23,41.26,17585.0,41.26,41.36,41.23,41.26,17585.0
2019-07-11 12:30:00,41.23,41.3,41.19,41.29,12372.0,41.23,41.3,41.19,41.29,12372.0
2019-07-11 13:00:00,41.29,41.29,41.1,41.16,17591.0,41.29,41.29,41.1,41.16,17591.0
2019-07-11 13:30:00,41.16,41.31,41.15,41.31,18672.0,41.16,41.31,41.15,41.31,18672.0
2019-07-11 14:00:00,41.29,41.31,41.15,41.23,24484.0,41.29,41.31,41.15,41.23,24484.0
2019-07-11 14:30:00,41.23,41.36,41.22,41.33,20360.0,41.23,41.36,41.22,41.33,20360.0
2019-07-11 15:00:00,41.32,41.38,41.25,41.35,24664.0,41.32,41.38,41.25,41.35,24664.0
2019-07-11 15:30:00,41.37,41.44,41.3,41.36,79326.0,41.37,41.44,41.3,41.36,79326.0
2019-07-12 09:30:00,41.43,41.97,41.09,41.61,31101.0,41.43,41.97,41.09,41.61,31101.0
2019-07-12 10:00:00,41.66,41.67,41.33,41.36,14792.0,41.66,41.67,41.33,41.36,14792.0
2019-07-12 10:30:00,41.35,41.46,41.34,41.36,11618.0,41.35,41.46,41.34,41.36,11618.0
2019-07-12 11:00:00,41.36,41.52,41.35,41.51,15726.0,41.36,41.52,41.35,41.51,15726.0
2019-07-12 11:30:00,41.5,41.62,41.2,41.27,20397.0,41.5,41.62,41.2,41.27,20397.0
2019-07-12 12:00:00,41.26,41.26,41.0,41.17,16819.0,41.26,41.26,41.0,41.17,16819.0
2019-07-12 12:30:00,41.18,41.28,41.16,41.28,5633.0,41.18,41.28,41.16,41.28,5633.0
2019-07-12 13:00:00,41.31,41.39,41.28,41.36,6030.0,41.31,41.39,41.28,41.36,6030.0
2019-07-12 13:30:00,41.36,41.39,41.14,41.23,26522.0,41.36,41.39,41.14,41.23,26522.0
2019-07-12 14:00:00,41.17,41.31,41.15,41.27,17082.0,41.17,41.31,41.15,41.27,17082.0
2019-07-12 14:30:00,41.26,41.37,41.2,41.35,56875.0,41.26,41.37,41.2,41.35,56875.0
2019-07-12 15:00:00,41.32,41.39,41.29,41.35,24968.0,41.32,41.39,41.29,41.35,24968.0
2019-07-12 15:30:00,41.35,41.43,41.32,41.35,69243.0,41.35,41.43,41.32,41.35,69243.0
2019-07-15 09:30:00,41.37,41.71,41.01,41.18,25919.0,41.37,41.71,41.01,41.18,25919.0
2019-07-15 10:00:00,41.17,41.45,41.17,41.32,54706.0,41.17,41.45,41.17,41.32,54706.0
2019-07-15 10:30:00,41.32,41.36,41.2,41.31,17049.0,41.32,41.36,41.2,41.31,17049.0
2019-07-15 11:00:00,41.31,41.42,41.23,41.26,16686.0,41.31,41.42,41.23,41.26,16686.0
2019-07-15 11:30:00,41.25,41.37,41.21,41.37,8074.0,41.25,41.37,41.21,41.37,8074.0
2019-07-15 12:00:00,41.39,41.39,41.28,41.29,6467.0,41.39,41.39,41.28,41.29,6467.0
2019-07-15 12:30:00,41.3,41.42,41.3,41.36,11038.0,41.3,41.42,41.3,41.36,11038.0
2019-07-15 13:00:00,41.38,41.42,41.35,41.38,7768.0,41.38,41.42,41.35,41.38,7768.0
2019-07-15 13:30:00,41.4,41.45,41.36,41.42,9039.0,41.4,41.45,41.36,41.42,9039.0
2019-07-15 14:00:00,41.41,41.44,41.34,41.34,5538.0,41.41,41.44,41.34,41.34,5538.0
2019-07-15 14:30:00,41.29,41.45,41.29,41.39,15497.0,41.29,41.45,41.29,41.39,15497.0
2019-07-15 15:00:00,41.4,41.52,41.38,41.51,22627.0,41.4,41.52,41.38,41.51,22627.0
2019-07-15 15:30:00,41.5,41.57,41.38,41.38,72041.0,41.5,41.57,41.38,41.38,72041.0
2019-07-16 09:30:00,41.43,41.77,41.35,41.75,86584.0,41.43,41.77,41.35,41.75,86584.0
2019-07-16 10:00:00,41.72,41.8,41.52,41.53,181979.0,41.72,41.8,41.52,41.53,181979.0
2019-07-16 10:30:00,41.55,41.59,41.44,41.53,30491.0,41.55,41.59,41.44,41.53,30491.0
2019-07-16 11:00:00,41.54,41.56,41.35,41.56,32346.0,41.54,41.56,41.35,41.56,32346.0
2019-07-16 11:30:00,41.52,41.52,41.35,41.37,7920.0,41.52,41.52,41.35,41.37,7920.0
2019-07-16 12:00:00,41.39,41.43,41.26,41.38,31100.0,41.39,41.43,41.26,41.38,31100.0
2019-07-16 12:30:00,41.42,41.47,41.36,41.47,10736.0,41.42,41.47,41.36,41.47,10736.0
2019-07-16 13:00:00,41.47,41.58,41.45,41.57,11759.0,41.47,41.58,41.45,41.57,11759.0
2019-07-16 13:30:00,41.58,41.66,41.57,41.58,7047.0,41.58,41.66,41.57,41.58,7047.0
2019-07-16 14:00:00,41.61,41.66,41.57,41.58,8158.0,41.61,41.66,41.57,41.58,8158.0
2019-07-16 14:30:00,41.59,41.64,41.56,41.57,7360.0,41.59,41.64,41.56,41.57,7360.0
2019-07-16 15:00:00,41.58,41.59,41.48,41.5,28797.0,41.58,41.59,41.48,41.5,28797.0
2019-07-16 15:30:00,41.51,41.63,41.5,41.6,71490.0,41.51,41.63,41.5,41.6,71490.0
2019-07-17 09:30:00,41.73,41.89,41.6,41.83,40599.0,41.73,41.89,41.6,41.83,40599.0
2019-07-17 10:00:00,41.84,42.13,41.8,42.06,20375.0,41.84,42.13,41.8,42.06,20375.0
2019-07-17 10:30:00,42.07,42.31,42.07,42.31,25232.0,42.07,42.31,42.07,42.31,25232.0
2019-07-17 11:00:00,42.32,42.5,42.28,42.46,22585.0,42.32,42.5,42.28,42.46,22585.0
2019-07-17 11:30:00,42.47,42.62,42.42,42.53,20731.0,42.47,42.62,42.42,42.53,20731.0
2019-07-17 12:00:00,42.53,42.56,42.49,42.55,14406.0,42.53,42.56,42.49,42.55,14406.0
2019-07-17 12:30:00,42.56,42.65,42.48,42.62,12541.0,42.56,42.65,42.48,42.62,12541.0
2019-07-17 13:00:00,42.61,42.61,42.46,42.5,7475.0,42.61,42.61,42.46,42.5,7475.0
2019-07-17 13:30:00,42.5,42.58,42.49,42.53,10398.0,42.5,42.58,42.49,42.53,10398.0
2019-07-17 14:00:00,42.48,42.61,42.4,42.59,16937.0,42.48,42.61,42.4,42.59,16937.0
2019-07-17 14:30:00,42.57,42.62,42.54,42.59,13286.0,42.57,42.62,42.54,42.59,13286.0
2019-07-17 15:00:00,42.58,42.64,42.49,42.62,18477.0,42.58,42.64,42.49,42.62,18477.0
2019-07-17 15:30:00,42.62,42.8,42.53,42.54,105957.0,42.62,42.8,42.53,42.54,105957.0
2019-07-18 09:30:00,42.5,42.86,42.45,42.62,12617.0,42.5,42.86,42.45,42.62,12617.0
2019-07-18 10:00:00,42.64,42.95,42.63,42.95,28018.0,42.64,42.95,42.63,42.95,28018.0
2019-07-18 10:30:00,42.95,43.23,42.94,43.14,30269.0,42.95,43.23,42.94,43.14,30269.0
2019-07-18 11:00:00,43.13,43.16,42.89,43.01,15217.0,43.13,43.16,42.89,43.01,15217.0
2019-07-18 11:30:00,42.99,42.99,42.85,42.94,11282.0,42.99,42.99,42.85,42.94,11282.0
2019-07-18 12:00:00,42.95,43.13,42.94,43.1,11856.0,42.95,43.13,42.94,43.1,11856.0
2019-07-18 12:30:00,43.11,43.11,43.01,43.06,9627.0,43.11,43.11,43.01,43.06,9627.0
2019-07-18 13:00:00,43.02,43.09,43.01,43.05,6828.0,43.02,43.09,43.01,43.05,6828.0
2019-07-18 13:30:00,43.03,43.06,42.92,42.95,6128.0,43.03,43.06,42.92,42.95,6128.0
2019-07-18 14:00:00,42.96,43.15,42.96,43.13,18647.0,42.96,43.15,42.96,43.13,18647.0
2019-07-18 14:30:00,43.1,43.26,43.1,43.14,59805.0,43.1,43.26,43.1,43.14,59805.0
2019-07-18 15:00:00,43.15,43.22,43.09,43.21,44382.0,43.15,43.22,43.09,43.21,44382.0
2019-07-18 15:30:00,43.21,43.24,43.09,43.11,112534.0,43.21,43.24,43.09,43.11,112534.0
2019-07-19 09:30:00,42.95,43.36,42.95,43.24,62704.0,42.95,43.36,42.95,43.24,62704.0
2019-07-19 10:00:00,43.25,43.39,43.24,43.29,28465.0,43.25,43.39,43.24,43.29,28465.0
2019-07-19 10:30:00,43.32,43.63,43.31,43.41,88834.0,43.32,43.63,43.31,43.41,88834.0
2019-07-19 11:00:00,43.39,43.51,43.31,43.41,15004.0,43.39,43.51,43.31,43.41,15004.0
2019-07-19 11:30:00,43.42,43.44,43.19,43.21,15437.0,43.42,43.44,43.19,43.21,15437.0
2019-07-19 12:00:00,43.21,43.4,43.13,43.19,32265.0,43.21,43.4,43.13,43.19,32265.0
2019-07-19 12:30:00,43.18,43.28,43.16,43.21,13116.0,43.18,43.28,43.16,43.21,13116.0
2019-07-19 13:00:00,43.19,43.27,43.18,43.22,11052.0,43.19,43.27,43.18,43.22,11052.0
2019-07-19 13:30:00,43.23,43.24,43.06,43.06,9246.0,43.23,43.24,43.06,43.06,9246.0
2019-07-19 14:00:00,43.06,43.1,42.76,42.8,17840.0,43.06,43.1,42.76,42.8,17840.0
2019-07-19 14:30:00,42.8,42.9,42.76,42.77,25211.0,42.8,42.9,42.76,42.77,25211.0
2019-07-19 15:00:00,42.79,42.85,42.69,42.75,23849.0,42.79,42.85,42.69,42.75,23849.0
2019-07-19 15:30:00,42.75,42.82,42.54,42.63,123466.0,42.75,42.82,42.54,42.63,123466.0
2019-07-22 09:30:00,42.76,42.93,42.55,42.62,19740.0,42.76,42.93,42.55,42.62,19740.0
2019-07-22 10:00:00,42.61,42.7,42.54,42.64,9402.0,42.61,42.7,42.54,42.64,9402.0
2019-07-22 10:30:00,42.67,42.77,42.57,42.66,9278.0,42.67,42.77,42.57,42.66,9278.0
2019-07-22 11:00:00,42.64,42.76,42.6,42.76,21523.0,42.64,42.76,42.6,42.76,21523.0
2019-07-22 11:30:00,42.72,42.91,42.72,42.88,8085.0,42.72,42.91,42.72,42.88,8085.0
2019-07-22 12:00:00,42.88,43.05,42.86,43.05,13474.0,42.88,43.05,42.86,43.05,13474.0
2019-07-22 12:30:00,43.03,43.27,43.0,43.26,22119.0,43.03,43.27,43.0,43.26,22119.0
2019-07-22 13:00:00,43.25,43.39,43.23,43.36,37581.0,43.25,43.39,43.23,43.36,37581.0
2019-07-22 13:30:00,43.35,43.41,43.32,43.35,26116.0,43.35,43.41,43.32,43.35,26116.0
2019-07-22 14:00:00,43.33,43.37,43.04,43.04,23266.0,43.33,43.37,43.04,43.04,23266.0
2019-07-22 14:30:00,43.05,43.08,42.81,42.93,18434.0,43.05,43.08,42.81,42.93,18434.0
2019-07-22 15:00:00,42.94,43.0,42.69,42.7,22041.0,42.94,43.0,42.69,42.7,22041.0
2019-07-22 15:30:00,42.69,42.71,42.6,42.68,69336.0,42.69,42.71,42.6,42.68,69336.0
2019-07-23 09:30:00,42.74,42.9,42.43,42.55,20819.0,42.74,42.9,42.43,42.55,20819.0
2019-07-23 10:00:00,42.53,42.63,42.39,42.52,27770.0,42.53,42.63,42.39,42.52,27770.0
2019-07-23 10:30:00,42.5,42.69,42.48,42.63,12622.0,42.5,42.69,42.48,42.63,12622.0
2019-07-23 11:00:00,42.66,42.83,42.64,42.8,10300.0,42.66,42.83,42.64,42.8,10300.0
2019-07-23 11:30:00,42.79,42.93,42.76,42.93,8479.0,42.79,42.93,42.76,42.93,8479.0
2019-07-23 12:00:00,42.92,43.14,42.83,43.05,14232.0,42.92,43.14,42.83,43.05,14232.0
2019-07-23 12:30:00,43.0,43.17,42.87,42.94,134620.0,43.0,43.17,42.87,42.94,134620.0
2019-07-23 13:00:00,42.95,42.99,42.84,42.94,10642.0,42.95,42.99,42.84,42.94,10642.0
2019-07-23 13:30:00,42.92,43.04,42.91,42.94,47647.0,42.92,43.04,42.91,42.94,47647.0
2019-07-23 14:00:00,42.92,43.0,42.86,42.87,10577.0,42.92,43.0,42.86,42.87,10577.0
2019-07-23 14:30:00,42.87,42.98,42.84,42.89,18524.0,42.87,42.98,42.84,42.89,18524.0
2019-07-23 15:00:00,42.9,43.01,42.82,42.9,65005.0,42.9,43.01,42.82,42.9,65005.0
2019-07-23 15:30:00,42.9,42.99,42.77,42.77,535339.0,42.9,42.99,42.77,42.77,535339.0
2019-07-24 09:30:00,42.9,43.54,42.9,43.4,25001.0,42.9,43.54,42.9,43.4,25001.0
2019-07-24 10:00:00,43.41,43.9,43.39,43.64,48032.0,43.41,43.9,43.39,43.64,48032.0
2019-07-24 10:30:00,43.64,43.69,43.37,43.39,20255.0,43.64,43.69,43.37,43.39,20255.0
2019-07-24 11:00:00,43.39,43.41,43.2,43.24,12205.0,43.39,43.41,43.2,43.24,12205.0
2019-07-24 11:30:00,43.24,43.48,43.21,43.37,16049.0,43.24,43.48,43.21,43.37,16049.0
2019-07-24 12:00:00,43.36,43.55,43.34,43.52,11872.0,43.36,43.55,43.34,43.52,11872.0
2019-07-24 12:30:00,43.52,43.71,43.52,43.61,11922.0,43.52,43.71,43.52,43.61,11922.0
2019-07-24 13:00:00,43.61,43.61,43.55,43.59,20705.0,43.61,43.61,43.55,43.59,20705.0
2019-07-24 13:30:00,43.59,43.79,43.57,43.79,16693.0,43.59,43.79,43.57,43.79,16693.0
2019-07-24 14:00:00,43.81,43.88,43.73,43.73,21228.0,43.81,43.88,43.73,43.73,21228.0
2019-07-24 14:30:00,43.75,43.8,43.65,43.75,16048.0,43.75,43.8,43.65,43.75,16048.0
2019-07-24 15:00:00,43.73,43.86,43.68,43.85,29481.0,43.73,43.86,43.68,43.85,29481.0
2019-07-24 15:30:00,43.84,43.99,43.79,43.95,87233.0,43.84,43.99,43.79,43.95,87233.0
2019-07-25 09:30:00,43.89,43.95,43.56,43.73,17972.0,43.89,43.95,43.56,43.73,17972.0
2019-07-25 10:00:00,43.7,44.07,43.64,44.0,23010.0,43.7,44.07,43.64,44.0,23010.0
2019-07-25 10:30:00,44.03,44.04,43.79,43.81,11014.0,44.03,44.04,43.79,43.81,11014.0
2019-07-25 11:00:00,43.82,43.84,43.66,43.69,15672.0,43.82,43.84,43.66,43.69,15672.0
2019-07-25 11:30:00,43.7,43.82,43.64,43.66,10180.0,43.7,43.82,43.64,43.66,10180.0
2019-07-25 12:00:00,43.68,43.71,43.58,43.67,13840.0,43.68,43.71,43.58,43.67,13840.0
2019-07-25 12:30:00,43.68,43.68,43.36,43.65,17573.0,43.68,43.68,43.36,43.65,17573.0
2019-07-25 13:00:00,43.65,43.74,43.56,43.7,17763.0,43.65,43.74,43.56,43.7,17763.0
2019-07-25 13:30:00,43.69,43.9,43.6,43.85,33438.0,43.69,43.9,43.6,43.85,33438.0
2019-07-25 14:00:00,43.84,43.93,43.76,43.76,14751.0,43.84,43.93,43.76,43.76,14751.0
2019-07-25 14:30:00,43.76,43.8,43.72,43.75,28232.0,43.76,43.8,43.72,43.75,28232.0
2019-07-25 15:00:00,43.74,43.87,43.63,43.85,34706.0,43.74,43.87,43.63,43.85,34706.0
2019-07-25 15:30:00,43.86,43.92,43.74,43.77,73490.0,43.86,43.92,43.74,43.77,73490.0
2019-07-26 09:30:00,44.18,44.98,44.06,44.37,88044.0,44.18,44.98,44.06,44.37,88044.0
2019-07-26 10:00:00,44.37,44.43,44.2,44.39,33299.0,44.37,44.43,44.2,44.39,33299.0
2019-07-26 10:30:00,44.4,44.7,44.39,44.53,25024.0,44.4,44.7,44.39,44.53,25024.0
2019-07-26 11:00:00,44.57,44.6,44.46,44.58,14999.0,44.57,44.6,44.46,44.58,14999.0
2019-07-26 11:30:00,44.58,44.73,44.48,44.64,37032.0,44.58,44.73,44.48,44.64,37032.0
2019-07-26 12:00:00,44.62,44.62,44.53,44.56,13604.0,44.62,44.62,44.53,44.56,13604.0
2019-07-26 12:30:00,44.55,44.6,44.51,44.55,26230.0,44.55,44.6,44.51,44.55,26230.0
2019-07-26 13:00:00,44.57,44.6,44.39,44.39,8797.0,44.57,44.6,44.39,44.39,8797.0
2019-07-26 13:30:00,44.41,44.47,44.29,44.29,9195.0,44.41,44.47,44.29,44.29,9195.0
2019-07-26 14:00:00,44.29,44.32,44.2,44.27,12003.0,44.29,44.32,44.2,44.27,12003.0
2019-07-26 14:30:00,44.28,44.36,44.23,44.35,15968.0,44.28,44.36,44.23,44.35,15968.0
2019-07-26 15:00:00,44.35,44.43,44.19,44.2,18356.0,44.35,44.43,44.19,44.2,18356.0
2019-07-26 15:30:00,44.19,44.38,44.18,44.34,59771.0,44.19,44.38,44.18,44.34,59771.0
2019-07-29 09:30:00,44.55,44.66,43.99,44.38,136936.0,44.55,44.66,43.99,44.38,136936.0
2019-07-29 10:00:00,44.36,44.55,44.3,44.31,23708.0,44.36,44.55,44.3,44.31,23708.0
2019-07-29 10:30:00,44.27,44.63,44.27,44.51,19411.0,44.27,44.63,44.27,44.51,19411.0
2019-07-29 11:00:00,44.5,44.59,44.31,44.35,17579.0,44.5,44.59,44.31,44.35,17579.0
2019-07-29 11:30:00,44.32,44.54,44.32,44.44,21245.0,44.32,44.54,44.32,44.44,21245.0
2019-07-29 12:00:00,44.42,44.6,44.41,44.54,16493.0,44.42,44.6,44.41,44.54,16493.0
2019-07-29 12:30:00,44.55,44.58,44.49,44.54,9677.0,44.55,44.58,44.49,44.54,9677.0
2019-07-29 13:00:00,44.56,44.56,44.43,44.51,13205.0,44.56,44.56,44.43,44.51,13205.0
2019-07-29 13:30:00,44.53,44.56,44.36,44.37,16704.0,44.53,44.56,44.36,44.37,16704.0
2019-07-29 14:00:00,44.38,44.42,44.28,44.37,42105.0,44.38,44.42,44.28,44.37,42105.0
2019-07-29 14:30:00,44.35,44.36,44.19,44.24,24122.0,44.35,44.36,44.19,44.24,24122.0
2019-07-29 15:00:00,44.25,44.41,44.25,44.35,47218.0,44.25,44.41,44.25,44.35,47218.0
2019-07-29 15:30:00,44.35,44.42,44.19,44.25,113809.0,44.35,44.42,44.19,44.25,113809.0
2019-07-30 09:30:00,43.95,44.4,43.95,44.33,11896.0,43.95,44.4,43.95,44.33,11896.0
2019-07-30 10:00:00,44.29,44.69,44.23,44.66,15029.0,44.29,44.69,44.23,44.66,15029.0
2019-07-30 10:30:00,44.65,44.85,44.56,44.71,17482.0,44.65,44.85,44.56,44.71,17482.0
2019-07-30 11:00:00,44.74,44.87,44.65,44.65,30648.0,44.74,44.87,44.65,44.65,30648.0
2019-07-30 11:30:00,44.65,45.13,44.65,45.05,27877.0,44.65,45.13,44.65,45.05,27877.0
2019-07-30 12:00:00,45.04,45.16,45.03,45.07,33130.0,45.04,45.16,45.03,45.07,33130.0
2019-07-30 12:30:00,45.08,45.1,44.99,45.08,15053.0,45.08,45.1,44.99,45.08,15053.0
2019-07-30 13:00:00,45.07,45.22,44.87,44.98,25760.0,45.07,45.22,44.87,44.98,25760.0
2019-07-30 13:30:00,44.98,45.15,44.98,45.15,13322.0,44.98,45.15,44.98,45.15,13322.0
2019-07-30 14:00:00,45.14,45.25,45.05,45.07,17734.0,45.14,45.25,45.05,45.07,17734.0
2019-07-30 14:30:00,45.07,45.11,45.0,45.02,18795.0,45.07,45.11,45.0,45.02,18795.0
2019-07-30 15:00:00,45.02,45.3,45.01,45.28,40161.0,45.02,45.3,45.01,45.28,40161.0
2019-07-30 15:30:00,45.27,45.7,45.25,45.69,247250.0,45.27,45.7,45.25,45.69,247250.0
2019-07-31 09:30:00,45.64,46.01,45.22,45.59,16127.0,45.64,46.01,45.22,45.59,16127.0
2019-07-31 10:00:00,45.68,45.91,45.6,45.83,36374.0,45.68,45.91,45.6,45.83,36374.0
2019-07-31 10:30:00,45.87,45.93,45.74,45.85,33071.0,45.87,45.93,45.74,45.85,33071.0
2019-07-31 11:00:00,45.87,45.93,45.71,45.81,29964.0,45.87,45.93,45.71,45.81,29964.0
2019-07-31 11:30:00,45.83,45.86,45.51,45.72,66585.0,45.83,45.86,45.51,45.72,66585.0
2019-07-31 12:00:00,45.73,45.81,45.49,45.64,35463.0,45.73,45.81,45.49,45.64,35463.0
2019-07-31 12:30:00,45.66,45.74,45.54,45.65,51602.0,45.66,45.74,45.54,45.65,51602.0
2019-07-31 13:00:00,45.66,45.89,45.64,45.86,51179.0,45.66,45.89,45.64,45.86,51179.0
2019-07-31 13:30:00,45.86,46.04,45.85,45.96,16297.0,45.86,46.04,45.85,45.96,16297.0
2019-07-31 14:00:00,45.97,46.12,45.83,46.03,28086.0,45.97,46.12,45.83,46.03,28086.0
2019-07-31 14:30:00,46.01,46.09,45.24,45.59,56165.0,46.01,46.09,45.24,45.59,56165.0
2019-07-31 15:00:00,45.6,45.89,45.53,45.84,25296.0,45.6,45.89,45.53,45.84,25296.0
2019-07-31 15:30:00,45.82,45.99,45.52,45.54,129069.0,45.82,45.99,45.52,45.54,129069.0
2019-08-01 09:30:00,45.64,46.18,45.29,46.17,31058.0,45.64,46.18,45.29,46.17,31058.0
2019-08-01 10:00:00,46.26,46.43,46.06,46.35,11800.0,46.26,46.43,46.06,46.35,11800.0
2019-08-01 10:30:00,46.37,46.59,46.35,46.46,32009.0,46.37,46.59,46.35,46.46,32009.0
2019-08-01 11:00:00,46.49,46.56,46.33,46.56,15750.0,46.49,46.56,46.33,46.56,15750.0
2019-08-01 11:30:00,46.56,46.58,46.32,46.34,12601.0,46.56,46.58,46.32,46.34,12601.0
2019-08-01 12:00:00,46.34,46.49,46.32,46.4,11254.0,46.34,46.49,46.32,46.4,11254.0
2019-08-01 12:30:00,46.4,46.5,46.37,46.4,18407.0,46.4,46.5,46.37,46.4,18407.0
2019-08-01 13:00:00,46.41,46.44,46.09,46.09,19111.0,46.41,46.44,46.09,46.09,19111.0
2019-08-01 13:30:00,46.07,46.16,45.6,45.77,34170.0,46.07,46.16,45.6,45.77,34170.0
2019-08-01 14:00:00,45.76,45.88,45.54,45.85,28656.0,45.76,45.88,45.54,45.85,28656.0
2019-08-01 14:30:00,45.87,45.94,45.75,45.94,48168.0,45.87,45.94,45.75,45.94,48168.0
2019-08-01 15:00:00,45.94,46.36,45.88,46.29,51726.0,45.94,46.36,45.88,46.29,51726.0
2019-08-01 15:30:00,46.29,46.42,46.17,46.39,181408.0,46.29,46.42,46.17,46.39,181408.0
2019-08-02 09:30:00,48.1,49.84,47.1,48.56,428683.0,48.1,49.84,47.1,48.56,428683.0
2019-08-02 10:00:00,48.62,49.19,48.34,48.69,448624.0,48.62,49.19,48.34,48.69,448624.0
2019-08-02 10:30:00,48.69,49.42,48.01,49.33,171657.0,48.69,49.42,48.01,49.33,171657.0
2019-08-02 11:00:00,49.31,49.33,48.5,48.57,233821.0,49.31,49.33,48.5,48.57,233821.0
2019-08-02 11:30:00,48.56,49.37,48.52,48.73,232611.0,48.56,49.37,48.52,48.73,232611.0
2019-08-02 12:00:00,48.7,48.95,48.63,48.78,120694.0,48.7,48.95,48.63,48.78,120694.0
2019-08-02 12:30:00,48.77,49.55,48.67,49.46,128473.0,48.77,49.55,48.67,49.46,128473.0
2019-08-02 13:00:00,49.48,49.96,49.35,49.87,109210.0,49.48,49.96,49.35,49.87,109210.0
2019-08-02 13:30:00,49.87,50.0,49.47,49.77,62627.0,49.87,50.0,49.47,49.77,62627.0
2019-08-02 14:00:00,49.73,50.29,49.71,49.8,168552.0,49.73,50.29,49.71,49.8,168552.0
2019-08-02 14:30:00,49.83,50.02,49.75,50.0,115070.0,49.83,50.02,49.75,50.0,115070.0
2019-08-02 15:00:00,50.0,50.37,49.78,50.1,110315.0,50.0,50.37,49.78,50.1,110315.0
2019-08-02 15:30:00,50.08,50.21,49.7,50.1,351342.0,50.08,50.21,49.7,50.1,351342.0
2019-08-05 09:30:00,49.18,49.72,48.73,49.16,135786.0,49.18,49.72,48.73,49.16,135786.0
2019-08-05 10:00:00,49.19,49.3,48.96,49.17,73913.0,49.19,49.3,48.96,49.17,73913.0
2019-08-05 10:30:00,49.18,49.19,48.74,48.91,46242.0,49.18,49.19,48.74,48.91,46242.0
2019-08-05 11:00:00,48.91,49.01,48.83,48.97,57968.0,48.91,49.01,48.83,48.97,57968.0
2019-08-05 11:30:00,48.97,49.07,48.17,48.18,127080.0,48.97,49.07,48.17,48.18,127080.0
2019-08-05 12:00:00,48.18,48.25,47.54,47.62,31790.0,48.18,48.25,47.54,47.62,31790.0
2019-08-05 12:30:00,47.65,47.68,47.53,47.62,103653.0,47.65,47.68,47.53,47.62,103653.0
2019-08-05 13:00:00,47.59,47.84,47.57,47.83,31892.0,47.59,47.84,47.57,47.83,31892.0
2019-08-05 13:30:00,47.83,47.99,47.77,47.85,41180.0,47.83,47.99,47.77,47.85,41180.0
2019-08-05 14:00:00,47.83,48.4,47.8,48.35,106762.0,47.83,48.4,47.8,48.35,106762.0
2019-08-05 14:30:00,48.36,48.46,48.27,48.38,64128.0,48.36,48.46,48.27,48.38,64128.0
2019-08-05 15:00:00,48.37,48.94,48.2,48.8,149038.0,48.37,48.94,48.2,48.8,149038.0
2019-08-05 15:30:00,48.8,49.36,48.78,49.15,261406.0,48.8,49.36,48.78,49.15,261406.0
2019-08-06 09:30:00,49.0,49.37,48.77,49.11,72992.0,49.0,49.37,48.77,49.11,72992.0
2019-08-06 10:00:00,49.09,49.3,48.62,49.17,31493.0,49.09,49.3,48.62,49.17,31493.0
2019-08-06 10:30:00,49.12,49.63,49.07,49.09,98121.0,49.12,49.63,49.07,49.09,98121.0
2019-08-06 11:00:00,49.09,49.22,48.99,49.08,84465.0,49.09,49.22,48.99,49.08,84465.0
2019-08-06 11:30:00,49.09,49.17,48.87,49.17,83051.0,49.09,49.17,48.87,49.17,83051.0
2019-08-06 12:00:00,49.13,49.16,48.76,48.79,79257.0,49.13,49.16,48.76,48.79,79257.0
2019-08-06 12:30:00,48.77,48.78,48.34,48.4,18565.0,48.77,48.78,48.34,48.4,18565.0
2019-08-06 13:00:00,48.4,48.57,48.31,48.31,14865.0,48.4,48.57,48.31,48.31,14865.0
2019-08-06 13:30:00,48.3,48.32,48.1,48.13,23481.0,48.3,48.32,48.1,48.13,23481.0
2019-08-06 14:00:00,48.11,48.12,47.89,48.09,37274.0,48.11,48.12,47.89,48.09,37274.0
2019-08-06 14:30:00,48.09,48.2,47.96,48.07,29535.0,48.09,48.2,47.96,48.07,29535.0
2019-08-06 15:00:00,48.07,48.34,48.0,48.24,40708.0,48.07,48.34,48.0,48.24,40708.0
2019-08-06 15:30:00,48.23,48.41,48.21,48.35,124514.0,48.23,48.41,48.21,48.35,124514.0
2019-08-07 09:30:00,48.0,48.21,47.5,48.0,27554.0,48.0,48.21,47.5,48.0,27554.0
2019-08-07 10:00:00,47.98,48.48,47.93,48.44,18733.0,47.98,48.48,47.93,48.44,18733.0
2019-08-07 10:30:00,48.39,48.63,48.35,48.58,17457.0,48.39,48.63,48.35,48.58,17457.0
2019-08-07 11:00:00,48.55,48.67,48.32,48.39,43023.0,48.55,48.67,48.32,48.39,43023.0
2019-08-07 11:30:00,48.36,48.44,48.26,48.35,14582.0,48.36,48.44,48.26,48.35,14582.0
2019-08-07 12:00:00,48.36,48.61,48.32,48.58,12054.0,48.36,48.61,48.32,48.58,12054.0
2019-08-07 12:30:00,48.61,48.83,48.56,48.83,21067.0,48.61,48.83,48.56,48.83,21067.0
2019-08-07 13:00:00,48.81,48.88,48.76,48.82,16207.0,48.81,48.88,48.76,48.82,16207.0
2019-08-07 13:30:00,48.81,48.88,48.77,48.77,18674.0,48.81,48.88,48.77,48.77,18674.0
2019-08-07 14:00:00,48.79,48.89,48.58,48.72,13811.0,48.79,48.89,48.58,48.72,13811.0
2019-08-07 14:30:00,48.7,48.8,48.62,48.78,15125.0,48.7,48.8,48.62,48.78,15125.0
2019-08-07 15:00:00,48.78,48.82,48.57,48.8,21023.0,48.78,48.82,48.57,48.8,21023.0
2019-08-07 15:30:00,48.82,48.87,48.55,48.61,72427.0,48.82,48.87,48.55,48.61,72427.0
2019-08-08 09:30:00,48.66,49.35,48.66,49.24,39940.0,48.66,49.35,48.66,49.24,39940.0
2019-08-08 10:00:00,49.28,49.56,49.22,49.56,19201.0,49.28,49.56,49.22,49.56,19201.0
2019-08-08 10:30:00,49.58,49.7,49.41,49.43,18295.0,49.58,49.7,49.41,49.43,18295.0
2019-08-08 11:00:00,49.38,49.6,49.32,49.53,19166.0,49.38,49.6,49.32,49.53,19166.0
2019-08-08 11:30:00,49.51,49.75,49.5,49.62,16069.0,49.51,49.75,49.5,49.62,16069.0
2019-08-08 12:00:00,49.66,49.76,49.55,49.68,14763.0,49.66,49.76,49.55,49.68,14763.0
2019-08-08 12:30:00,49.73,49.83,49.64,49.8,24360.0,49.73,49.83,49.64,49.8,24360.0
2019-08-08 13:00:00,49.8,49.91,49.77,49.84,14968.0,49.8,49.91,49.77,49.84,14968.0
2019-08-08 13:30:00,49.83,50.08,49.83,50.02,31927.0,49.83,50.08,49.83,50.02,31927.0
2019-08-08 14:00:00,49.99,50.06,49.94,49.94,29077.0,49.99,50.06,49.94,49.94,29077.0
2019-08-08 14:30:00,49.96,49.98,49.81,49.95,20727.0,49.96,49.98,49.81,49.95,20727.0
2019-08-08 15:00:00,49.94,50.07,49.9,50.03,30416.0,49.94,50.07,49.9,50.03,30416.0
2019-08-08 15:30:00,50.02,50.09,49.77,49.91,101092.0,50.02,50.09,49.77,49.91,101092.0
2019-08-09 09:30:00,49.9,50.0,49.71,49.94,10427.0,49.9,50.0,49.71,49.94,10427.0
2019-08-09 10:00:00,49.88,49.98,49.34,49.34,18532.0,49.88,49.98,49.34,49.34,18532.0
2019-08-09 10:30:00,49.28,49.42,49.15,49.37,15950.0,49.28,49.42,49.15,49.37,15950.0
2019-08-09 11:00:00,49.42,49.45,49.12,49.2,14792.0,49.42,49.45,49.12,49.2,14792.0
2019-08-09 11:30:00,49.22,49.37,49.16,49.16,13909.0,49.22,49.37,49.16,49.16,13909.0
2019-08-09 12:00:00,49.23,49.37,49.18,49.37,14981.0,49.23,49.37,49.18,49.37,14981.0
2019-08-09 12:30:00,49.35,49.5,49.35,49.39,25750.0,49.35,49.5,49.35,49.39,25750.0
2019-08-09 13:00:00,49.36,49.45,49.3,49.41,10294.0,49.36,49.45,49.3,49.41,10294.0
2019-08-09 13:30:00,49.41,49.5,49.34,49.38,13314.0,49.41,49.5,49.34,49.38,13314.0
2019-08-09 14:00:00,49.38,49.38,49.17,49.28,14720.0,49.38,49.38,49.17,49.28,14720.0
2019-08-09 14:30:00,49.27,49.36,49.12,49.12,13394.0,49.27,49.36,49.12,49.12,13394.0
2019-08-09 15:00:00,49.13,49.31,49.11,49.31,23675.0,49.13,49.31,49.11,49.31,23675.0
2019-08-09 15:30:00,49.3,49.45,49.15,49.15,52028.0,49.3,49.45,49.15,49.15,52028.0
2019-08-12 09:30:00,48.91,49.51,48.89,48.98,11070.0,48.91,49.51,48.89,48.98,11070.0
2019-08-12 10:00:00,48.96,49.16,48.89,48.99,13898.0,48.96,49.16,48.89,48.99,13898.0
2019-08-12 10:30:00,49.03,49.14,48.97,49.08,11401.0,49.03,49.14,48.97,49.08,11401.0
2019-08-12 11:00:00,49.05,49.13,48.83,49.09,12933.0,49.05,49.13,48.83,49.09,12933.0
2019-08-12 11:30:00,49.09,49.15,48.92,48.96,11077.0,49.09,49.15,48.92,48.96,11077.0
2019-08-12 12:00:00,48.91,48.93,48.76,48.91,15615.0,48.91,48.93,48.76,48.91,15615.0
2019-08-12 12:30:00,48.91,48.96,48.83,48.88,10374.0,48.91,48.96,48.83,48.88,10374.0
2019-08-12 13:00:00,48.87,48.91,48.74,48.78,11820.0,48.87,48.91,48.74,48.78,11820.0
2019-08-12 13:30:00,48.77,48.84,48.71,48.76,15909.0,48.77,48.84,48.71,48.76,15909.0
2019-08-12 14:00:00,48.75,48.75,48.61,48.69,14013.0,48.75,48.75,48.61,48.69,14013.0
2019-08-12 14:30:00,48.7,48.81,48.67,48.69,21489.0,48.7,48.81,48.67,48.69,21489.0
2019-08-12 15:00:00,48.73,48.9,48.73,48.88,14787.0,48.73,48.9,48.73,48.88,14787.0
2019-08-12 15:30:00,48.87,48.89,48.64,48.65,20157.0,48.87,48.89,48.64,48.65,20157.0
2019-08-13 09:30:00,48.69,49.19,48.5,48.92,22748.0,48.69,49.19,48.5,48.92,22748.0
2019-08-13 10:00:00,49.04,49.13,48.79,48.99,23832.0,49.04,49.13,48.79,48.99,23832.0
2019-08-13 10:30:00,48.99,49.0,48.58,48.6,13805.0,48.99,49.0,48.58,48.6,13805.0
2019-08-13 11:00:00,48.56,48.82,48.47,48.47,25214.0,48.56,48.82,48.47,48.47,25214.0
2019-08-13 11:30:00,48.42,48.56,48.36,48.51,21494.0,48.42,48.56,48.36,48.51,21494.0
2019-08-13 12:00:00,48.54,48.87,48.53,48.76,17408.0,48.54,48.87,48.53,48.76,17408.0
2019-08-13 12:30:00,48.72,48.76,48.6,48.71,12987.0,48.72,48.76,48.6,48.71,12987.0
2019-08-13 13:00:00,48.72,48.74,48.5,48.55,10525.0,48.72,48.74,48.5,48.55,10525.0
2019-08-13 13:30:00,48.56,48.67,48.53,48.65,9148.0,48.56,48.67,48.53,48.65,9148.0
2019-08-13 14:00:00,48.65,48.74,48.62,48.72,13003.0,48.65,48.74,48.62,48.72,13003.0
2019-08-13 14:30:00,48.7,48.8,48.67,48.78,11598.0,48.7,48.8,48.67,48.78,11598.0
2019-08-13 15:00:00,48.79,48.99,48.76,48.95,17957.0,48.79,48.99,48.76,48.95,17957.0
2019-08-13 15:30:00,48.94,48.95,48.8,48.85,52751.0,48.94,48.95,48.8,48.85,52751.0
2019-08-14 09:30:00,48.35,48.8,48.27,48.45,11143.0,48.35,48.8,48.27,48.45,11143.0
2019-08-14 10:00:00,48.38,48.45,48.27,48.4,26182.0,48.38,48.45,48.27,48.4,26182.0
2019-08-14 10:30:00,48.42,48.61,48.27,48.52,16076.0,48.42,48.61,48.27,48.52,16076.0
2019-08-14 11:00:00,48.47,48.52,48.27,48.28,17028.0,48.47,48.52,48.27,48.28,17028.0
2019-08-14 11:30:00,48.32,48.43,48.22,48.3,12281.0,48.32,48.43,48.22,48.3,12281.0
2019-08-14 12:00:00,48.3,48.31,48.19,48.31,12835.0,48.3,48.31,48.19,48.31,12835.0
2019-08-14 12:30:00,48.3,48.4,48.24,48.28,14820.0,48.3,48.4,48.24,48.28,14820.0
2019-08-14 13:00:00,48.27,48.31,48.14,48.23,16495.0,48.27,48.31,48.14,48.23,16495.0
2019-08-14 13:30:00,48.25,48.53,48.25,48.38,11999.0,48.25,48.53,48.25,48.38,11999.0
2019-08-14 14:00:00,48.39,48.41,48.25,48.25,11244.0,48.39,48.41,48.25,48.25,11244.0
2019-08-14 14:30:00,48.21,48.23,48.09,48.14,17449.0,48.21,48.23,48.09,48.14,17449.0
2019-08-14 15:00:00,48.12,48.28,48.04,48.24,25328.0,48.12,48.28,48.04,48.24,25328.0
2019-08-14 15:30:00,48.22,48.27,48.07,48.07,65859.0,48.22,48.27,48.07,48.07,65859.0
2019-08-15 09:30:00,48.09,48.33,47.92,48.29,12002.0,48.09,48.33,47.92,48.29,12002.0
2019-08-15 10:00:00,48.33,48.33,48.0,48.21,5947.0,48.33,48.33,48.0,48.21,5947.0
2019-08-15 10:30:00,48.21,48.4,48.21,48.24,7073.0,48.21,48.4,48.21,48.24,7073.0
2019-08-15 11:00:00,48.3,48.33,48.09,48.28,6794.0,48.3,48.33,48.09,48.28,6794.0
2019-08-15 11:30:00,48.33,48.41,48.22,48.41,5669.0,48.33,48.41,48.22,48.41,5669.0
2019-08-15 12:00:00,48.37,48.92,48.37,48.81,31370.0,48.37,48.92,48.37,48.81,31370.0
2019-08-15 12:30:00,48.81,48.87,48.71,48.84,19812.0,48.81,48.87,48.71,48.84,19812.0
2019-08-15 13:00:00,48.83,48.92,48.76,48.77,13298.0,48.83,48.92,48.76,48.77,13298.0
2019-08-15 13:30:00,48.72,48.78,48.6,48.64,16314.0,48.72,48.78,48.6,48.64,16314.0
2019-08-15 14:00:00,48.63,48.8,48.61,48.8,16787.0,48.63,48.8,48.61,48.8,16787.0
2019-08-15 14:30:00,48.77,48.84,48.68,48.74,9064.0,48.77,48.84,48.68,48.74,9064.0
2019-08-15 15:00:00,48.73,48.79,48.56,48.56,13673.0,48.73,48.79,48.56,48.56,13673.0
2019-08-15 15:30:00,48.58,48.77,48.56,48.72,111701.0,48.58,48.77,48.56,48.72,111701.0
2019-08-16 09:30:00,48.76,49.16,48.56,49.09,29326.0,48.76,49.16,48.56,49.09,29326.0
2019-08-16 10:00:00,49.09,49.24,49.01,49.02,16170.0,49.09,49.24,49.01,49.02,16170.0
2019-08-16 10:30:00,49.05,49.24,49.02,49.22,16287.0,49.05,49.24,49.02,49.22,16287.0
2019-08-16 11:00:00,49.2,49.41,49.2,49.37,12509.0,49.2,49.41,49.2,49.37,12509.0
2019-08-16 11:30:00,49.39,49.42,49.29,49.3,66950.0,49.39,49.42,49.29,49.3,66950.0
2019-08-16 12:00:00,49.29,49.44,49.29,49.38,17771.0,49.29,49.44,49.29,49.38,17771.0
2019-08-16 12:30:00,49.41,49.49,49.36,49.48,15866.0,49.41,49.49,49.36,49.48,15866.0
2019-08-16 13:00:00,49.47,49.83,49.47,49.83,31632.0,49.47,49.83,49.47,49.83,31632.0
2019-08-16 13:30:00,49.83,50.02,49.82,50.02,43341.0,49.83,50.02,49.82,50.02,43341.0
2019-08-16 14:00:00,50.01,50.02,49.87,49.89,77628.0,50.01,50.02,49.87,49.89,77628.0
2019-08-16 14:30:00,49.89,49.95,49.84,49.86,39203.0,49.89,49.95,49.84,49.86,39203.0
2019-08-16 15:00:00,49.86,49.92,49.75,49.79,42228.0,49.86,49.92,49.75,49.79,42228.0
2019-08-16 15:30:00,49.77,49.9,49.75,49.75,93527.0,49.77,49.9,49.75,49.75,93527.0
2019-08-19 09:30:00,50.08,50.23,50.02,50.11,11416.0,50.08,50.23,50.02,50.11,11416.0
2019-08-19 10:00:00,50.07,50.13,50.01,50.11,5860.0,50.07,50.13,50.01,50.11,5860.0
2019-08-19 10:30:00,50.1,50.44,50.06,50.44,19908.0,50.1,50.44,50.06,50.44,19908.0
2019-08-19 11:00:00,50.44,50.56,50.37,50.51,13209.0,50.44,50.56,50.37,50.51,13209.0
2019-08-19 11:30:00,50.5,50.53,50.4,50.45,15937.0,50.5,50.53,50.4,50.45,15937.0
2019-08-19 12:00:00,50.45,50.64,50.42,50.5,10383.0,50.45,50.64,50.42,50.5,10383.0
2019-08-19 12:30:00,50.51,50.72,50.44,50.72,11140.0,50.51,50.72,50.44,50.72,11140.0
2019-08-19 13:00:00,50.67,50.75,50.66,50.69,8929.0,50.67,50.75,50.66,50.69,8929.0
2019-08-19 13:30:00,50.71,50.72,50.47,50.54,10148.0,50.71,50.72,50.47,50.54,10148.0
2019-08-19 14:00:00,50.53,50.59,50.5,50.58,10964.0,50.53,50.59,50.5,50.58,10964.0
2019-08-19 14:30:00,50.55,50.69,50.52,50.69,14080.0,50.55,50.69,50.52,50.69,14080.0
2019-08-19 15:00:00,50.68,50.76,50.4,50.4,24686.0,50.68,50.76,50.4,50.4,24686.0
2019-08-19 15:30:00,50.4,50.51,50.28,50.31,64925.0,50.4,50.51,50.28,50.31,64925.0
2019-08-20 09:30:00,50.25,50.57,50.18,50.5,21419.0,50.25,50.57,50.18,50.5,21419.0
2019-08-20 10:00:00,50.49,50.74,50.42,50.58,16095.0,50.49,50.74,50.42,50.58,16095.0
2019-08-20 10:30:00,50.55,50.74,50.5,50.65,15960.0,50.55,50.74,50.5,50.65,15960.0
2019-08-20 11:00:00,50.65,50.89,50.65,50.76,16831.0,50.65,50.89,50.65,50.76,16831.0
2019-08-20 11:30:00,50.76,50.82,50.55,50.59,15394.0,50.76,50.82,50.55,50.59,15394.0
2019-08-20 12:00:00,50.6,50.68,50.57,50.58,9469.0,50.6,50.68,50.57,50.58,9469.0
2019-08-20 12:30:00,50.52,50.75,50.47,50.59,14732.0,50.52,50.75,50.47,50.59,14732.0
2019-08-20 13:00:00,50.59,50.64,50.54,50.61,13377.0,50.59,50.64,50.54,50.61,13377.0
2019-08-20 13:30:00,50.59,50.61,50.4,50.5,12224.0,50.59,50.61,50.4,50.5,12224.0
2019-08-20 14:00:00,50.54,50.54,50.37,50.47,17996.0,50.54,50.54,50.37,50.47,17996.0
2019-08-20 14:30:00,50.47,50.7,50.46,50.67,49070.0,50.47,50.7,50.46,50.67,49070.0
2019-08-20 15:00:00,50.67,50.67,50.44,50.6,37465.0,50.67,50.67,50.44,50.6,37465.0
2019-08-20 15:30:00,50.6,50.6,50.34,50.35,64332.0,50.6,50.6,50.34,50.35,64332.0
2019-08-21 09:30:00,50.58,50.83,50.17,50.39,21978.0,50.58,50.83,50.17,50.39,21978.0
2019-08-21 10:00:00,50.32,50.5,50.22,50.4,11701.0,50.32,50.5,50.22,50.4,11701.0
2019-08-21 10:30:00,50.44,50.59,50.29,50.59,10629.0,50.44,50.59,50.29,50.59,10629.0
2019-08-21 11:00:00,50.63,50.7,50.53,50.61,8856.0,50.63,50.7,50.53,50.61,8856.0
2019-08-21 11:30:00,50.65,50.74,50.5,50.66,26608.0,50.65,50.74,50.5,50.66,26608.0
2019-08-21 12:00:00,50.65,50.75,50.54,50.72,11743.0,50.65,50.75,50.54,50.72,11743.0
2019-08-21 12:30:00,50.72,50.82,50.7,50.78,8559.0,50.72,50.82,50.7,50.78,8559.0
2019-08-21 13:00:00,50.73,50.89,50.72,50.83,12586.0,50.73,50.89,50.72,50.83,12586.0
2019-08-21 13:30:00,50.81,50.88,50.67,50.67,14039.0,50.81,50.88,50.67,50.67,14039.0
2019-08-21 14:00:00,50.67,50.72,50.58,50.65,19582.0,50.67,50.72,50.58,50.65,19582.0
2019-08-21 14:30:00,50.65,50.67,50.57,50.67,18180.0,50.65,50.67,50.57,50.67,18180.0
2019-08-21 15:00:00,50.66,51.25,50.66,51.25,59714.0,50.66,51.25,50.66,51.25,59714.0
2019-08-21 15:30:00,51.23,51.28,51.02,51.05,104906.0,51.23,51.28,51.02,51.05,104906.0
2019-08-22 09:30:00,51.25,51.66,51.1,51.66,16475.0,51.25,51.66,51.1,51.66,16475.0
2019-08-22 10:00:00,51.72,51.75,51.07,51.07,13564.0,51.72,51.75,51.07,51.07,13564.0
2019-08-22 10:30:00,51.09,51.28,50.9,51.04,24400.0,51.09,51.28,50.9,51.04,24400.0
2019-08-22 11:00:00,51.15,51.27,50.99,51.24,10530.0,51.15,51.27,50.99,51.24,10530.0
2019-08-22 11:30:00,51.24,51.28,51.02,51.23,15529.0,51.24,51.28,51.02,51.23,15529.0
2019-08-22 12:00:00,51.24,51.38,51.19,51.3,10049.0,51.24,51.38,51.19,51.3,10049.0
2019-08-22 12:30:00,51.31,51.38,51.24,51.28,7058.0,51.31,51.38,51.24,51.28,7058.0
2019-08-22 13:00:00,51.28,51.49,51.25,51.42,7918.0,51.28,51.49,51.25,51.42,7918.0
2019-08-22 13:30:00,51.4,51.46,51.27,51.28,6340.0,51.4,51.46,51.27,51.28,6340.0
2019-08-22 14:00:00,51.28,51.28,51.17,51.23,11350.0,51.28,51.28,51.17,51.23,11350.0
2019-08-22 14:30:00,51.22,51.31,51.17,51.26,8873.0,51.22,51.31,51.17,51.26,8873.0
2019-08-22 15:00:00,51.25,51.3,51.18,51.26,16421.0,51.25,51.3,51.18,51.26,16421.0
2019-08-22 15:30:00,51.28,51.58,51.23,51.27,94009.0,51.28,51.58,51.23,51.27,94009.0
2019-08-23 09:30:00,51.27,51.28,50.87,51.15,38851.0,51.27,51.28,50.87,51.15,38851.0
2019-08-23 10:00:00,51.19,51.45,51.14,51.33,15673.0,51.19,51.45,51.14,51.33,15673.0
2019-08-23 10:30:00,51.34,51.77,51.3,51.75,41203.0,51.34,51.77,51.3,51.75,41203.0
2019-08-23 11:00:00,51.71,51.74,51.16,51.46,49775.0,51.71,51.74,51.16,51.46,49775.0
2019-08-23 11:30:00,51.41,51.42,51.12,51.3,31662.0,51.41,51.42,51.12,51.3,31662.0
2019-08-23 12:00:00,51.23,51.3,51.13,51.2,22214.0,51.23,51.3,51.13,51.2,22214.0
2019-08-23 12:30:00,51.14,51.32,50.82,51.04,12549.0,51.14,51.32,50.82,51.04,12549.0
2019-08-23 13:00:00,50.96,51.0,50.64,50.75,14810.0,50.96,51.0,50.64,50.75,14810.0
2019-08-23 13:30:00,50.75,50.92,50.69,50.69,15257.0,50.75,50.92,50.69,50.69,15257.0
2019-08-23 14:00:00,50.67,50.88,50.66,50.79,17296.0,50.67,50.88,50.66,50.79,17296.0
2019-08-23 14:30:00,50.83,50.83,50.48,50.55,13118.0,50.83,50.83,50.48,50.55,13118.0
2019-08-23 15:00:00,50.51,50.53,50.25,50.25,26491.0,50.51,50.53,50.25,50.25,26491.0
2019-08-23 15:30:00,50.25,50.39,50.17,50.31,100904.0,50.25,50.39,50.17,50.31,100904.0
2019-08-26 09:30:00,50.84,51.61,50.84,51.35,34056.0,50.84,51.61,50.84,51.35,34056.0
2019-08-26 10:00:00,51.39,51.56,51.19,51.51,32986.0,51.39,51.56,51.19,51.51,32986.0
2019-08-26 10:30:00,51.5,51.69,51.45,51.62,41428.0,51.5,51.69,51.45,51.62,41428.0
2019-08-26 11:00:00,51.62,51.89,51.56,51.84,50204.0,51.62,51.89,51.56,51.84,50204.0
2019-08-26 11:30:00,51.82,52.0,51.75,51.98,54804.0,51.82,52.0,51.75,51.98,54804.0
2019-08-26 12:00:00,51.99,51.99,51.75,51.94,73551.0,51.99,51.99,51.75,51.94,73551.0
2019-08-26 12:30:00,51.92,52.2,51.84,51.98,244289.0,51.92,52.2,51.84,51.98,244289.0
2019-08-26 13:00:00,51.96,52.13,51.95,52.01,24814.0,51.96,52.13,51.95,52.01,24814.0
2019-08-26 13:30:00,52.01,52.08,51.91,51.99,20013.0,52.01,52.08,51.91,51.99,20013.0
2019-08-26 14:00:00,51.99,51.99,51.78,51.9,33320.0,51.99,51.99,51.78,51.9,33320.0
2019-08-26 14:30:00,51.93,51.99,51.79,51.87,30224.0,51.93,51.99,51.79,51.87,30224.0
2019-08-26 15:00:00,51.88,52.08,51.86,51.95,33108.0,51.88,52.08,51.86,51.95,33108.0
2019-08-26 15:30:00,51.95,52.07,51.8,51.96,131377.0,51.95,52.07,51.8,51.96,131377.0
2019-08-27 09:30:00,52.1,52.1,51.16,51.22,42959.0,52.1,52.1,51.16,51.22,42959.0
2019-08-27 10:00:00,51.3,52.35,51.16,52.11,49556.0,51.3,52.35,51.16,52.11,49556.0
2019-08-27 10:30:00,52.21,52.28,51.96,52.01,22905.0,52.21,52.28,51.96,52.01,22905.0
2019-08-27 11:00:00,52.01,52.01,51.58,51.8,21336.0,52.01,52.01,51.58,51.8,21336.0
2019-08-27 11:30:00,51.8,52.07,51.79,51.91,20706.0,51.8,52.07,51.79,51.91,20706.0
2019-08-27 12:00:00,51.93,51.93,51.75,51.86,15545.0,51.93,51.93,51.75,51.86,15545.0
2019-08-27 12:30:00,51.87,51.89,51.68,51.85,18223.0,51.87,51.89,51.68,51.85,18223.0
2019-08-27 13:00:00,51.86,51.97,51.72,51.8,18046.0,51.86,51.97,51.72,51.8,18046.0
2019-08-27 13:30:00,51.76,51.96,51.76,51.81,16720.0,51.76,51.96,51.76,51.81,16720.0
2019-08-27 14:00:00,51.82,51.87,51.68,51.75,15163.0,51.82,51.87,51.68,51.75,15163.0
2019-08-27 14:30:00,51.73,51.75,51.6,51.64,15197.0,51.73,51.75,51.6,51.64,15197.0
2019-08-27 15:00:00,51.67,51.79,51.57,51.66,22624.0,51.67,51.79,51.57,51.66,22624.0
2019-08-27 15:30:00,51.66,52.02,51.59,51.81,167743.0,51.66,52.02,51.59,51.81,167743.0
2019-08-28 09:30:00,51.57,52.02,51.52,52.02,15787.0,51.57,52.02,51.52,52.02,15787.0
2019-08-28 10:00:00,51.99,52.0,51.76,51.76,16912.0,51.99,52.0,51.76,51.76,16912.0
2019-08-28 10:30:00,51.79,52.2,51.79,52.16,16603.0,51.79,52.2,51.79,52.16,16603.0
2019-08-28 11:00:00,52.14,52.25,52.02,52.24,15128.0,52.14,52.25,52.02,52.24,15128.0
2019-08-28 11:30:00,52.25,52.27,52.13,52.23,15717.0,52.25,52.27,52.13,52.23,15717.0
2019-08-28 12:00:00,52.22,52.29,52.15,52.27,11884.0,52.22,52.29,52.15,52.27,11884.0
2019-08-28 12:30:00,52.27,52.33,52.26,52.33,12112.0,52.27,52.33,52.26,52.33,12112.0
2019-08-28 13:00:00,52.3,52.3,52.14,52.14,8181.0,52.3,52.3,52.14,52.14,8181.0
2019-08-28 13:30:00,52.14,52.2,52.1,52.11,12299.0,52.14,52.2,52.1,52.11,12299.0
2019-08-28 14:00:00,52.11,52.22,52.0,52.2,15870.0,52.11,52.22,52.0,52.2,15870.0
2019-08-28 14:30:00,52.19,52.35,52.17,52.29,16160.0,52.19,52.35,52.17,52.29,16160.0
2019-08-28 15:00:00,52.29,52.38,52.16,52.21,23082.0,52.29,52.38,52.16,52.21,23082.0
2019-08-28 15:30:00,52.22,52.38,52.2,52.32,82137.0,52.22,52.38,52.2,52.32,82137.0
2019-08-29 09:30:00,52.65,52.9,52.2,52.21,25543.0,52.65,52.9,52.2,52.21,25543.0
2019-08-29 10:00:00,52.08,52.29,51.96,52.18,21717.0,52.08,52.29,51.96,52.18,21717.0
2019-08-29 10:30:00,52.13,52.21,51.88,52.01,30663.0,52.13,52.21,51.88,52.01,30663.0
2019-08-29 11:00:00,51.94,52.02,51.88,51.92,20329.0,51.94,52.02,51.88,51.92,20329.0
2019-08-29 11:30:00,51.92,52.06,51.89,52.0,17988.0,51.92,52.06,51.89,52.0,17988.0
2019-08-29 12:00:00,51.98,51.98,51.79,51.8,18835.0,51.98,51.98,51.79,51.8,18835.0
2019-08-29 12:30:00,51.79,51.83,51.67,51.73,18102.0,51.79,51.83,51.67,51.73,18102.0
2019-08-29 13:00:00,51.7,51.73,51.55,51.55,22354.0,51.7,51.73,51.55,51.55,22354.0
2019-08-29 13:30:00,51.55,51.7,51.55,51.59,27204.0,51.55,51.7,51.55,51.59,27204.0
2019-08-29 14:00:00,51.6,51.61,51.48,51.51,21853.0,51.6,51.61,51.48,51.51,21853.0
2019-08-29 14:30:00,51.51,51.54,51.4,51.48,17685.0,51.51,51.54,51.4,51.48,17685.0
2019-08-29 15:00:00,51.46,51.51,51.4,51.41,33637.0,51.46,51.51,51.4,51.41,33637.0
2019-08-29 15:30:00,51.4,51.59,51.4,51.49,97381.0,51.4,51.59,51.4,51.49,97381.0
2019-08-30 09:30:00,51.67,52.02,51.15,51.57,29670.0,51.67,52.02,51.15,51.57,29670.0
2019-08-30 10:00:00,51.57,51.69,51.14,51.29,25716.0,51.57,51.69,51.14,51.29,25716.0
2019-08-30 10:30:00,51.35,51.5,51.23,51.23,24557.0,51.35,51.5,51.23,51.23,24557.0
2019-08-30 11:00:00,51.25,51.27,50.79,50.89,21013.0,51.25,51.27,50.79,50.89,21013.0
2019-08-30 11:30:00,50.91,51.04,50.83,50.94,18680.0,50.91,51.04,50.83,50.94,18680.0
2019-08-30 12:00:00,51.0,51.22,51.0,51.18,12787.0,51.0,51.22,51.0,51.18,12787.0
2019-08-30 12:30:00,51.17,51.28,51.12,51.2,12362.0,51.17,51.28,51.12,51.2,12362.0
2019-08-30 13:00:00,51.2,51.23,51.16,51.17,10121.0,51.2,51.23,51.16,51.17,10121.0
2019-08-30 13:30:00,51.14,51.15,50.97,50.97,14548.0,51.14,51.15,50.97,50.97,14548.0
2019-08-30 14:00:00,50.99,51.04,50.92,50.98,15718.0,50.99,51.04,50.92,50.98,15718.0
2019-08-30 14:30:00,50.99,51.04,50.9,50.97,15016.0,50.99,51.04,50.9,50.97,15016.0
2019-08-30 15:00:00,50.97,51.01,50.83,50.95,22300.0,50.97,51.01,50.83,50.95,22300.0
2019-08-30 15:30:00,50.95,51.16,50.85,51.07,62351.0,50.95,51.16,50.85,51.07,62351.0
2019-09-03 09:30:00,50.83,51.0,50.34,50.41,26387.0,50.83,51.0,50.34,50.41,26387.0
2019-09-03 10:00:00,50.37,50.44,49.93,49.95,32344.0,50.37,50.44,49.93,49.95,32344.0
2019-09-03 10:30:00,49.96,50.07,49.78,50.04,47905.0,49.96,50.07,49.78,50.04,47905.0
2019-09-03 11:00:00,49.99,50.25,49.85,50.18,35024.0,49.99,50.25,49.85,50.18,35024.0
2019-09-03 11:30:00,50.25,50.38,50.11,50.32,18916.0,50.25,50.38,50.11,50.32,18916.0
2019-09-03 12:00:00,50.33,50.4,50.05,50.2,14823.0,50.33,50.4,50.05,50.2,14823.0
2019-09-03 12:30:00,50.16,50.16,49.84,49.88,25564.0,50.16,50.16,49.84,49.88,25564.0
2019-09-03 13:00:00,49.89,49.92,49.56,49.56,28505.0,49.89,49.92,49.56,49.56,28505.0
2019-09-03 13:30:00,49.49,49.53,49.26,49.35,19523.0,49.49,49.53,49.26,49.35,19523.0
2019-09-03 14:00:00,49.32,49.41,49.14,49.18,28625.0,49.32,49.41,49.14,49.18,28625.0
2019-09-03 14:30:00,49.18,49.5,49.05,49.5,43368.0,49.18,49.5,49.05,49.5,43368.0
2019-09-03 15:00:00,49.49,49.56,49.32,49.48,38712.0,49.49,49.56,49.32,49.48,38712.0
2019-09-03 15:30:00,49.49,49.7,49.49,49.64,88258.0,49.49,49.7,49.49,49.64,88258.0
2019-09-04 09:30:00,50.03,50.03,49.34,49.47,17831.0,50.03,50.03,49.34,49.47,17831.0
2019-09-04 10:00:00,49.5,49.51,48.88,49.22,28585.0,49.5,49.51,48.88,49.22,28585.0
2019-09-04 10:30:00,49.17,49.17,48.73,48.95,27697.0,49.17,49.17,48.73,48.95,27697.0
2019-09-04 11:00:00,48.96,49.09,48.82,48.82,15828.0,48.96,49.09,48.82,48.82,15828.0
2019-09-04 11:30:00,48.77,48.99,48.74,48.98,16394.0,48.77,48.99,48.74,48.98,16394.0
2019-09-04 12:00:00,49.02,49.07,48.95,49.0,13391.0,49.02,49.07,48.95,49.0,13391.0
2019-09-04 12:30:00,49.04,49.05,48.81,48.98,18448.0,49.04,49.05,48.81,48.98,18448.0
2019-09-04 13:00:00,49.0,49.1,48.87,48.9,28766.0,49.0,49.1,48.87,48.9,28766.0
2019-09-04 13:30:00,48.91,48.95,48.77,48.81,15988.0,48.91,48.95,48.77,48.81,15988.0
2019-09-04 14:00:00,48.79,48.88,48.66,48.75,26497.0,48.79,48.88,48.66,48.75,26497.0
2019-09-04 14:30:00,48.73,49.03,48.73,49.01,37223.0,48.73,49.03,48.73,49.01,37223.0
2019-09-04 15:00:00,48.99,49.16,48.97,49.12,28459.0,48.99,49.16,48.97,49.12,28459.0
2019-09-04 15:30:00,49.11,49.32,49.11,49.3,84491.0,49.11,49.32,49.11,49.3,84491.0
2019-09-05 09:30:00,49.76,49.94,49.21,49.26,15629.0,49.76,49.94,49.21,49.26,15629.0
2019-09-05 10:00:00,49.3,49.73,49.19,49.65,17527.0,49.3,49.73,49.19,49.65,17527.0
2019-09-05 10:30:00,49.65,49.85,49.65,49.72,18598.0,49.65,49.85,49.65,49.72,18598.0
2019-09-05 11:00:00,49.73,49.83,49.48,49.61,11174.0,49.73,49.83,49.48,49.61,11174.0
2019-09-05 11:30:00,49.61,49.67,49.55,49.58,7180.0,49.61,49.67,49.55,49.58,7180.0
2019-09-05 12:00:00,49.57,49.63,49.5,49.55,5932.0,49.57,49.63,49.5,49.55,5932.0
2019-09-05 12:30:00,49.56,49.69,49.55,49.59,5719.0,49.56,49.69,49.55,49.59,5719.0
2019-09-05 13:00:00,49.61,49.72,49.52,49.7,8950.0,49.61,49.72,49.52,49.7,8950.0
2019-09-05 13:30:00,49.73,49.77,49.65,49.72,6828.0,49.73,49.77,49.65,49.72,6828.0
2019-09-05 14:00:00,49.73,49.77,49.66,49.75,15166.0,49.73,49.77,49.66,49.75,15166.0
2019-09-05 14:30:00,49.76,49.96,49.73,49.93,13030.0,49.76,49.96,49.73,49.93,13030.0
2019-09-05 15:00:00,49.92,50.05,49.89,50.02,18493.0,49.92,50.05,49.89,50.02,18493.0
2019-09-05 15:30:00,50.02,50.06,49.8,49.82,44078.0,50.02,50.06,49.8,49.82,44078.0
2019-09-06 09:30:00,50.05,50.26,49.7,50.02,9536.0,50.05,50.26,49.7,50.02,9536.0
2019-09-06 10:00:00,50.13,50.21,49.93,50.19,22221.0,50.13,50.21,49.93,50.19,22221.0
2019-09-06 10:30:00,50.14,50.2,49.96,49.97,11149.0,50.14,50.2,49.96,49.97,11149.0
2019-09-06 11:00:00,49.98,50.11,49.98,50.05,8651.0,49.98,50.11,49.98,50.05,8651.0
2019-09-06 11:30:00,50.03,50.13,50.01,50.1,6704.0,50.03,50.13,50.01,50.1,6704.0
2019-09-06 12:00:00,50.11,50.17,50.0,50.04,9255.0,50.11,50.17,50.0,50.04,9255.0
2019-09-06 12:30:00,50.02,50.12,49.98,50.06,24054.0,50.02,50.12,49.98,50.06,24054.0
2019-09-06 13:00:00,50.04,50.1,49.94,50.1,13029.0,50.04,50.1,49.94,50.1,13029.0
2019-09-06 13:30:00,50.12,50.28,50.06,50.16,19316.0,50.12,50.28,50.06,50.16,19316.0
2019-09-06 14:00:00,50.14,50.14,49.96,49.99,17399.0,50.14,50.14,49.96,49.99,17399.0
2019-09-06 14:30:00,49.96,49.96,49.67,49.67,17797.0,49.96,49.96,49.67,49.67,17797.0
2019-09-06 15:00:00,49.68,49.81,49.64,49.71,27946.0,49.68,49.81,49.64,49.71,27946.0
2019-09-06 15:30:00,49.72,49.76,49.48,49.55,138954.0,49.72,49.76,49.48,49.55,138954.0
2019-09-09 09:30:00,49.58,49.81,48.47,48.58,20839.0,49.58,49.81,48.47,48.58,20839.0
2019-09-09 10:00:00,48.57,48.99,48.47,48.82,23807.0,48.57,48.99,48.47,48.82,23807.0
2019-09-09 10:30:00,48.82,49.25,48.82,49.22,17510.0,48.82,49.25,48.82,49.22,17510.0
2019-09-09 11:00:00,49.17,49.71,49.14,49.64,25055.0,49.17,49.71,49.14,49.64,25055.0
2019-09-09 11:30:00,49.63,50.1,49.63,50.09,37851.0,49.63,50.1,49.63,50.09,37851.0
2019-09-09 12:00:00,50.09,50.23,49.64,49.66,36013.0,50.09,50.23,49.64,49.66,36013.0
2019-09-09 12:30:00,49.59,49.82,49.52,49.71,21753.0,49.59,49.82,49.52,49.71,21753.0
2019-09-09 13:00:00,49.7,49.79,49.63,49.67,11685.0,49.7,49.79,49.63,49.67,11685.0
2019-09-09 13:30:00,49.65,49.8,49.55,49.62,13795.0,49.65,49.8,49.55,49.62,13795.0
2019-09-09 14:00:00,49.61,49.65,49.39,49.51,11712.0,49.61,49.65,49.39,49.51,11712.0
2019-09-09 14:30:00,49.46,49.57,49.31,49.33,10256.0,49.46,49.57,49.31,49.33,10256.0
2019-09-09 15:00:00,49.28,49.3,49.1,49.1,27063.0,49.28,49.3,49.1,49.1,27063.0
2019-09-09 15:30:00,49.09,49.18,48.99,49.03,73979.0,49.09,49.18,48.99,49.03,73979.0
2019-09-10 09:30:00,48.97,49.13,48.08,48.4,16900.0,48.97,49.13,48.08,48.4,16900.0
2019-09-10 10:00:00,48.26,48.84,48.26,48.79,13293.0,48.26,48.84,48.26,48.79,13293.0
2019-09-10 10:30:00,48.72,48.95,48.52,48.95,15818.0,48.72,48.95,48.52,48.95,15818.0
2019-09-10 11:00:00,48.95,49.31,48.94,49.13,15299.0,48.95,49.31,48.94,49.13,15299.0
2019-09-10 11:30:00,49.14,49.58,49.07,49.46,12197.0,49.14,49.58,49.07,49.46,12197.0
2019-09-10 12:00:00,49.41,49.99,49.4,49.96,13742.0,49.41,49.99,49.4,49.96,13742.0
2019-09-10 12:30:00,49.93,50.11,49.88,50.01,14111.0,49.93,50.11,49.88,50.01,14111.0
2019-09-10 13:00:00,50.01,50.04,49.86,49.89,7990.0,50.01,50.04,49.86,49.89,7990.0
2019-09-10 13:30:00,49.89,50.16,49.89,50.09,9125.0,49.89,50.16,49.89,50.09,9125.0
2019-09-10 14:00:00,50.09,50.13,49.89,49.89,13953.0,50.09,50.13,49.89,49.89,13953.0
2019-09-10 14:30:00,49.9,49.9,49.66,49.76,11593.0,49.9,49.9,49.66,49.76,11593.0
2019-09-10 15:00:00,49.77,49.88,49.75,49.78,16083.0,49.77,49.88,49.75,49.78,16083.0
2019-09-10 15:30:00,49.8,50.18,49.75,50.18,51311.0,49.8,50.18,49.75,50.18,51311.0
2019-09-11 09:30:00,50.53,51.24,50.48,51.24,31970.0,50.53,51.24,50.48,51.24,31970.0
2019-09-11 10:00:00,51.1,51.41,50.76,51.13,19847.0,51.1,51.41,50.76,51.13,19847.0
2019-09-11 10:30:00,51.12,51.32,51.07,51.24,20495.0,51.12,51.32,51.07,51.24,20495.0
2019-09-11 11:00:00,51.3,51.66,51.2,51.63,15826.0,51.3,51.66,51.2,51.63,15826.0
2019-09-11 11:30:00,51.64,52.04,51.6,51.94,28567.0,51.64,52.04,51.6,51.94,28567.0
2019-09-11 12:00:00,51.92,52.09,51.9,52.07,21076.0,51.92,52.09,51.9,52.07,21076.0
2019-09-11 12:30:00,52.04,52.22,51.71,51.85,25171.0,52.04,52.22,51.71,51.85,25171.0
2019-09-11 13:00:00,51.89,51.91,51.4,51.43,12392.0,51.89,51.91,51.4,51.43,12392.0
2019-09-11 13:30:00,51.45,51.75,51.31,51.65,28594.0,51.45,51.75,51.31,51.65,28594.0
2019-09-11 14:00:00,51.68,51.83,51.66,51.68,13549.0,51.68,51.83,51.66,51.68,13549.0
2019-09-11 14:30:00,51.7,51.83,51.62,51.81,11076.0,51.7,51.83,51.62,51.81,11076.0
2019-09-11 15:00:00,51.83,51.9,51.66,51.7,22080.0,51.83,51.9,51.66,51.7,22080.0
2019-09-11 15:30:00,51.68,51.82,51.6,51.65,60870.0,51.68,51.82,51.6,51.65,60870.0
2019-09-12 09:30:00,51.94,52.1,51.62,51.95,30041.0,51.94,52.1,51.62,51.95,30041.0
2019-09-12 10:00:00,51.97,52.22,51.85,51.93,19746.0,51.97,52.22,51.85,51.93,19746.0
2019-09-12 10:30:00,51.95,51.95,51.61,51.73,16021.0,51.95,51.95,51.61,51.73,16021.0
2019-09-12 11:00:00,51.71,51.88,51.55,51.75,14000.0,51.71,51.88,51.55,51.75,14000.0
2019-09-12 11:30:00,51.75,51.84,51.72,51.8,18673.0,51.75,51.84,51.72,51.8,18673.0
2019-09-12 12:00:00,51.78,51.83,51.48,51.48,14505.0,51.78,51.83,51.48,51.48,14505.0
2019-09-12 12:30:00,51.52,51.63,51.5,51.57,14825.0,51.52,51.63,51.5,51.57,14825.0
2019-09-12 13:00:00,51.61,51.68,51.45,51.51,15746.0,51.61,51.68,51.45,51.51,15746.0
2019-09-12 13:30:00,51.51,51.52,51.3,51.37,13982.0,51.51,51.52,51.3,51.37,13982.0
2019-09-12 14:00:00,51.39,51.52,51.37,51.5,13950.0,51.39,51.52,51.37,51.5,13950.0
2019-09-12 14:30:00,51.51,51.83,51.49,51.83,14297.0,51.51,51.83,51.49,51.83,14297.0
2019-09-12 15:00:00,51.83,51.96,51.83,51.94,16911.0,51.83,51.96,51.83,51.94,16911.0
2019-09-12 15:30:00,51.95,52.02,51.75,51.8,55677.0,51.95,52.02,51.75,51.8,55677.0
2019-09-13 09:30:00,51.91,52.17,51.76,51.76,12872.0,51.91,52.17,51.76,51.76,12872.0
2019-09-13 10:00:00,51.81,51.81,51.16,51.51,15645.0,51.81,51.81,51.16,51.51,15645.0
2019-09-13 10:30:00,51.41,51.86,51.32,51.84,12637.0,51.41,51.86,51.32,51.84,12637.0
2019-09-13 11:00:00,51.82,51.87,51.63,51.66,17681.0,51.82,51.87,51.63,51.66,17681.0
2019-09-13 11:30:00,51.69,51.74,51.37,51.37,12742.0,51.69,51.74,51.37,51.37,12742.0
2019-09-13 12:00:00,51.39,51.78,51.39,51.64,9363.0,51.39,51.78,51.39,51.64,9363.0
2019-09-13 12:30:00,51.71,51.75,51.4,51.43,10089.0,51.71,51.75,51.4,51.43,10089.0
2019-09-13 13:00:00,51.42,51.48,51.32,51.34,7132.0,51.42,51.48,51.32,51.34,7132.0
2019-09-13 13:30:00,51.31,51.37,51.24,51.26,7136.0,51.31,51.37,51.24,51.26,7136.0
2019-09-13 14:00:00,51.25,51.25,51.13,51.23,10600.0,51.25,51.25,51.13,51.23,10600.0
2019-09-13 14:30:00,51.25,51.29,51.17,51.25,7851.0,51.25,51.29,51.17,51.25,7851.0
2019-09-13 15:00:00,51.23,51.28,51.08,51.14,13577.0,51.23,51.28,51.08,51.14,13577.0
2019-09-13 15:30:00,51.1,51.23,51.06,51.12,36635.0,51.1,51.23,51.06,51.12,36635.0
2019-09-16 09:30:00,50.76,51.22,50.21,51.21,14467.0,50.76,51.22,50.21,51.21,14467.0
2019-09-16 10:00:00,51.14,51.22,51.06,51.1,10532.0,51.14,51.22,51.06,51.1,10532.0
2019-09-16 10:30:00,50.98,51.3,50.84,51.25,8998.0,50.98,51.3,50.84,51.25,8998.0
2019-09-16 11:00:00,51.29,51.67,51.26,51.61,20537.0,51.29,51.67,51.26,51.61,20537.0
2019-09-16 11:30:00,51.61,51.71,51.34,51.44,15377.0,51.61,51.71,51.34,51.44,15377.0
2019-09-16 12:00:00,51.39,51.48,51.26,51.26,8245.0,51.39,51.48,51.26,51.26,8245.0
2019-09-16 12:30:00,51.28,51.31,51.11,51.21,10995.0,51.28,51.31,51.11,51.21,10995.0
2019-09-16 13:00:00,51.21,51.33,51.11,51.15,10627.0,51.21,51.33,51.11,51.15,10627.0
2019-09-16 13:30:00,51.16,51.2,50.99,51.18,8755.0,51.16,51.2,50.99,51.18,8755.0
2019-09-16 14:00:00,51.24,51.29,51.17,51.29,8522.0,51.24,51.29,51.17,51.29,8522.0
2019-09-16 14:30:00,51.29,51.32,51.21,51.28,10052.0,51.29,51.32,51.21,51.28,10052.0
2019-09-16 15:00:00,51.28,51.31,51.19,51.25,12365.0,51.28,51.31,51.19,51.25,12365.0
2019-09-16 15:30:00,51.25,51.25,51.02,51.03,75731.0,51.25,51.25,51.02,51.03,75731.0
2019-09-17 09:30:00,51.0,51.25,50.71,51.1,14124.0,51.0,51.25,50.71,51.1,14124.0
2019-09-17 10:00:00,51.08,51.08,50.67,50.81,7000.0,51.08,51.08,50.67,50.81,7000.0
2019-09-17 10:30:00,50.82,51.0,50.7,51.0,14186.0,50.82,51.0,50.7,51.0,14186.0
2019-09-17 11:00:00,51.0,51.2,50.94,50.94,9114.0,51.0,51.2,50.94,50.94,9114.0
2019-09-17 11:30:00,51.0,51.15,50.94,51.1,11275.0,51.0,51.15,50.94,51.1,11275.0
2019-09-17 12:00:00,51.07,51.18,51.07,51.17,10467.0,51.07,51.18,51.07,51.17,10467.0
2019-09-17 12:30:00,51.19,51.26,51.1,51.15,14523.0,51.19,51.26,51.1,51.15,14523.0
2019-09-17 13:00:00,51.12,51.12,51.0,51.04,10001.0,51.12,51.12,51.0,51.04,10001.0
2019-09-17 13:30:00,51.05,51.11,51.01,51.02,14700.0,51.05,51.11,51.01,51.02,14700.0
2019-09-17 14:00:00,51.05,51.19,51.04,51.18,12816.0,51.05,51.19,51.04,51.18,12816.0
2019-09-17 14:30:00,51.17,51.27,51.14,51.2,26635.0,51.17,51.27,51.14,51.2,26635.0
2019-09-17 15:00:00,51.2,51.26,51.17,51.19,15674.0,51.2,51.26,51.17,51.19,15674.0
2019-09-17 15:30:00,51.2,51.39,51.18,51.36,80045.0,51.2,51.39,51.18,51.36,80045.0
2019-09-18 09:30:00,51.51,51.7,50.87,51.24,15606.0,51.51,51.7,50.87,51.24,15606.0
2019-09-18 10:00:00,51.36,51.5,51.19,51.3,19542.0,51.36,51.5,51.19,51.3,19542.0
2019-09-18 10:30:00,51.3,51.35,50.92,50.93,8855.0,51.3,51.35,50.92,50.93,8855.0
2019-09-18 11:00:00,50.98,51.03,50.8,50.95,12881.0,50.98,51.03,50.8,50.95,12881.0
2019-09-18 11:30:00,50.97,50.97,50.76,50.8,6723.0,50.97,50.97,50.76,50.8,6723.0
2019-09-18 12:00:00,50.82,50.94,50.8,50.93,4525.0,50.82,50.94,50.8,50.93,4525.0
2019-09-18 12:30:00,50.91,51.03,50.84,50.98,5296.0,50.91,51.03,50.84,50.98,5296.0
2019-09-18 13:00:00,50.97,50.97,50.78,50.8,3207.0,50.97,50.97,50.78,50.8,3207.0
2019-09-18 13:30:00,50.78,51.04,50.78,51.02,6399.0,50.78,51.04,50.78,51.02,6399.0
2019-09-18 14:00:00,51.16,51.17,50.78,50.78,10794.0,51.16,51.17,50.78,50.78,10794.0
2019-09-18 14:30:00,50.86,50.91,50.78,50.83,7385.0,50.86,50.91,50.78,50.83,7385.0
2019-09-18 15:00:00,50.85,50.97,50.8,50.97,9413.0,50.85,50.97,50.8,50.97,9413.0
2019-09-18 15:30:00,50.97,51.18,50.97,51.18,35040.0,50.97,51.18,50.97,51.18,35040.0
2019-09-19 09:30:00,51.31,51.83,51.27,51.6,20733.0,51.31,51.83,51.27,51.6,20733.0
2019-09-19 10:00:00,51.6,51.69,51.45,51.53,18709.0,51.6,51.69,51.45,51.53,18709.0
2019-09-19 10:30:00,51.57,51.92,51.52,51.87,17394.0,51.57,51.92,51.52,51.87,17394.0
2019-09-19 11:00:00,51.82,52.23,51.72,52.18,31766.0,51.82,52.23,51.72,52.18,31766.0
2019-09-19 11:30:00,52.2,52.24,51.93,51.96,14106.0,52.2,52.24,51.93,51.96,14106.0
2019-09-19 12:00:00,52.01,52.13,51.95,51.95,8281.0,52.01,52.13,51.95,51.95,8281.0
2019-09-19 12:30:00,51.96,52.0,51.67,51.69,13374.0,51.96,52.0,51.67,51.69,13374.0
2019-09-19 13:00:00,51.67,51.79,51.63,51.64,6981.0,51.67,51.79,51.63,51.64,6981.0
2019-09-19 13:30:00,51.64,51.72,51.57,51.69,8132.0,51.64,51.72,51.57,51.69,8132.0
2019-09-19 14:00:00,51.7,51.81,51.63,51.63,13166.0,51.7,51.81,51.63,51.63,13166.0
2019-09-19 14:30:00,51.6,51.63,51.51,51.56,18206.0,51.6,51.63,51.51,51.56,18206.0
2019-09-19 15:00:00,51.56,51.58,51.41,51.48,19770.0,51.56,51.58,51.41,51.48,19770.0
2019-09-19 15:30:00,51.46,51.48,51.29,51.36,63128.0,51.46,51.48,51.29,51.36,63128.0
2019-09-20 09:30:00,51.35,51.62,50.99,51.22,152929.0,51.35,51.62,50.99,51.22,152929.0
2019-09-20 10:00:00,51.2,51.44,51.2,51.34,22476.0,51.2,51.44,51.2,51.34,22476.0
2019-09-20 10:30:00,51.39,51.64,51.29,51.64,15720.0,51.39,51.64,51.29,51.64,15720.0
2019-09-20 11:00:00,51.7,52.2,51.66,52.03,19732.0,51.7,52.2,51.66,52.03,19732.0
2019-09-20 11:30:00,52.08,52.21,51.94,51.98,13407.0,52.08,52.21,51.94,51.98,13407.0
2019-09-20 12:00:00,51.97,52.12,51.95,52.05,14837.0,51.97,52.12,51.95,52.05,14837.0
2019-09-20 12:30:00,52.06,52.18,52.02,52.18,9275.0,52.06,52.18,52.02,52.18,9275.0
2019-09-20 13:00:00,52.18,52.19,51.67,51.85,11946.0,52.18,52.19,51.67,51.85,11946.0
2019-09-20 13:30:00,51.82,52.05,51.79,52.01,10914.0,51.82,52.05,51.79,52.01,10914.0
2019-09-20 14:00:00,52.02,52.07,51.75,51.84,7551.0,52.02,52.07,51.75,51.84,7551.0
2019-09-20 14:30:00,51.8,51.9,51.76,51.86,9182.0,51.8,51.9,51.76,51.86,9182.0
2019-09-20 15:00:00,51.87,51.93,51.82,51.93,16084.0,51.87,51.93,51.82,51.93,16084.0
2019-09-20 15:30:00,51.94,52.06,51.77,51.84,116272.0,51.94,52.06,51.77,51.84,116272.0
2019-09-23 09:30:00,51.77,52.07,51.67,51.96,7572.0,51.77,52.07,51.67,51.96,7572.0
2019-09-23 10:00:00,51.91,51.99,51.59,51.59,6099.0,51.91,51.99,51.59,51.59,6099.0
2019-09-23 10:30:00,51.61,51.74,51.4,51.44,6243.0,51.61,51.74,51.4,51.44,6243.0
2019-09-23 11:00:00,51.49,51.74,51.49,51.7,7859.0,51.49,51.74,51.49,51.7,7859.0
2019-09-23 11:30:00,51.74,51.96,51.74,51.91,6324.0,51.74,51.96,51.74,51.91,6324.0
2019-09-23 12:00:00,51.89,51.94,51.83,51.86,6171.0,51.89,51.94,51.83,51.86,6171.0
2019-09-23 12:30:00,51.85,51.97,51.85,51.9,3898.0,51.85,51.97,51.85,51.9,3898.0
2019-09-23 13:00:00,51.89,52.13,51.87,52.1,4201.0,51.89,52.13,51.87,52.1,4201.0
2019-09-23 13:30:00,52.07,52.07,51.94,51.97,4279.0,52.07,52.07,51.94,51.97,4279.0
2019-09-23 14:00:00,51.97,52.18,51.97,52.16,6377.0,51.97,52.18,51.97,52.16,6377.0
2019-09-23 14:30:00,52.14,52.49,52.14,52.42,36898.0,52.14,52.49,52.14,52.42,36898.0
2019-09-23 15:00:00,52.39,52.47,52.32,52.45,8846.0,52.39,52.47,52.32,52.45,8846.0
2019-09-23 15:30:00,52.44,52.46,52.03,52.13,50081.0,52.44,52.46,52.03,52.13,50081.0
2019-09-24 09:30:00,51.94,52.41,51.93,51.98,17606.0,51.94,52.41,51.93,51.98,17606.0
2019-09-24 10:00:00,52.04,52.04,51.74,51.79,12815.0,52.04,52.04,51.74,51.79,12815.0
2019-09-24 10:30:00,51.83,52.1,51.78,52.03,14260.0,51.83,52.1,51.78,52.03,14260.0
2019-09-24 11:00:00,52.03,52.16,51.83,51.84,15778.0,52.03,52.16,51.83,51.84,15778.0
2019-09-24 11:30:00,51.81,51.86,51.74,51.74,7684.0,51.81,51.86,51.74,51.74,7684.0
2019-09-24 12:00:00,51.73,51.84,51.49,51.5,11229.0,51.73,51.84,51.49,51.5,11229.0
2019-09-24 12:30:00,51.49,51.58,51.29,51.36,8025.0,51.49,51.58,51.29,51.36,8025.0
2019-09-24 13:00:00,51.39,51.47,51.27,51.35,8292.0,51.39,51.47,51.27,51.35,8292.0
2019-09-24 13:30:00,51.38,51.41,51.21,51.21,5708.0,51.38,51.41,51.21,51.21,5708.0
2019-09-24 14:00:00,51.21,51.44,51.07,51.37,12382.0,51.21,51.44,51.07,51.37,12382.0
2019-09-24 14:30:00,51.32,51.39,51.22,51.31,8761.0,51.32,51.39,51.22,51.31,8761.0
2019-09-24 15:00:00,51.31,51.33,51.12,51.19,13930.0,51.31,51.33,51.12,51.19,13930.0
2019-09-24 15:30:00,51.18,51.23,51.03,51.22,60531.0,51.18,51.23,51.03,51.22,60531.0
2019-09-25 09:30:00,51.45,51.74,51.44,51.56,8789.0,51.45,51.74,51.44,51.56,8789.0
2019-09-25 10:00:00,51.51,51.81,51.46,51.8,16935.0,51.51,51.81,51.46,51.8,16935.0
2019-09-25 10:30:00,51.83,51.89,51.64,51.89,8020.0,51.83,51.89,51.64,51.89,8020.0
2019-09-25 11:00:00,51.84,52.0,51.83,51.95,7620.0,51.84,52.0,51.83,51.95,7620.0
2019-09-25 11:30:00,51.98,51.98,51.55,51.63,20345.0,51.98,51.98,51.55,51.63,20345.0
2019-09-25 12:00:00,51.59,51.84,51.59,51.84,12550.0,51.59,51.84,51.59,51.84,12550.0
2019-09-25 12:30:00,51.83,51.93,51.67,51.68,10132.0,51.83,51.93,51.67,51.68,10132.0
2019-09-25 13:00:00,51.69,51.74,51.66,51.72,7927.0,51.69,51.74,51.66,51.72,7927.0
2019-09-25 13:30:00,51.7,51.8,51.64,51.73,9371.0,51.7,51.8,51.64,51.73,9371.0
2019-09-25 14:00:00,51.78,52.07,51.77,52.07,11761.0,51.78,52.07,51.77,52.07,11761.0
2019-09-25 14:30:00,52.04,52.17,51.98,52.1,19135.0,52.04,52.17,51.98,52.1,19135.0
2019-09-25 15:00:00,52.1,52.29,52.09,52.29,17547.0,52.1,52.29,52.09,52.29,17547.0
2019-09-25 15:30:00,52.29,52.39,52.21,52.25,38229.0,52.29,52.39,52.21,52.25,38229.0
2019-09-26 09:30:00,52.26,52.29,51.95,52.12,21867.0,52.26,52.29,51.95,52.12,21867.0
2019-09-26 10:00:00,52.19,52.62,52.07,52.62,17841.0,52.19,52.62,52.07,52.62,17841.0
2019-09-26 10:30:00,52.65,52.66,52.2,52.24,11236.0,52.65,52.66,52.2,52.24,11236.0
2019-09-26 11:00:00,52.22,52.23,51.93,52.07,10183.0,52.22,52.23,51.93,52.07,10183.0
2019-09-26 11:30:00,52.06,52.06,51.43,51.49,13418.0,52.06,52.06,51.43,51.49,13418.0
2019-09-26 12:00:00,51.51,51.57,51.42,51.43,10709.0,51.51,51.57,51.42,51.43,10709.0
2019-09-26 12:30:00,51.43,51.43,51.11,51.19,34609.0,51.43,51.43,51.11,51.19,34609.0
2019-09-26 13:00:00,51.2,51.27,51.17,51.17,11773.0,51.2,51.27,51.17,51.17,11773.0
2019-09-26 13:30:00,51.17,51.44,51.17,51.44,11062.0,51.17,51.44,51.17,51.44,11062.0
2019-09-26 14:00:00,51.45,51.62,51.45,51.54,11504.0,51.45,51.62,51.45,51.54,11504.0
2019-09-26 14:30:00,51.54,51.57,51.41,51.45,10152.0,51.54,51.57,51.41,51.45,10152.0
2019-09-26 15:00:00,51.46,51.55,51.34,51.51,13686.0,51.46,51.55,51.34,51.51,13686.0
2019-09-26 15:30:00,51.5,51.56,51.26,51.3,33131.0,51.5,51.56,51.26,51.3,33131.0
2019-09-27 09:30:00,51.2,51.46,50.76,50.88,9527.0,51.2,51.46,50.76,50.88,9527.0
2019-09-27 10:00:00,50.81,50.85,50.43,50.53,9026.0,50.81,50.85,50.43,50.53,9026.0
2019-09-27 10:30:00,50.59,51.08,50.47,51.08,10281.0,50.59,51.08,50.47,51.08,10281.0
2019-09-27 11:00:00,51.05,51.09,50.85,50.94,6006.0,51.05,51.09,50.85,50.94,6006.0
2019-09-27 11:30:00,50.91,50.92,50.66,50.81,8258.0,50.91,50.92,50.66,50.81,8258.0
2019-09-27 12:00:00,50.82,50.83,50.72,50.79,5199.0,50.82,50.83,50.72,50.79,5199.0
2019-09-27 12:30:00,50.77,50.77,50.49,50.49,5200.0,50.77,50.77,50.49,50.49,5200.0
2019-09-27 13:00:00,50.46,50.62,50.4,50.4,7777.0,50.46,50.62,50.4,50.4,7777.0
2019-09-27 13:30:00,50.35,50.62,50.35,50.62,3393.0,50.35,50.62,50.35,50.62,3393.0
2019-09-27 14:00:00,50.67,50.69,50.2,50.2,14858.0,50.67,50.69,50.2,50.2,14858.0
2019-09-27 14:30:00,50.21,50.32,50.02,50.04,9304.0,50.21,50.32,50.02,50.04,9304.0
2019-09-27 15:00:00,50.08,50.16,49.95,50.11,13493.0,50.08,50.16,49.95,50.11,13493.0
2019-09-27 15:30:00,50.15,50.36,50.07,50.33,42774.0,50.15,50.36,50.07,50.33,42774.0
2019-09-30 09:30:00,50.27,51.14,50.27,51.0,12844.0,50.27,51.14,50.27,51.0,12844.0
2019-09-30 10:00:00,51.01,51.07,50.78,51.02,17746.0,51.01,51.07,50.78,51.02,17746.0
2019-09-30 10:30:00,50.99,51.09,50.93,51.03,11728.0,50.99,51.09,50.93,51.03,11728.0
2019-09-30 11:00:00,51.09,51.12,50.95,51.02,9837.0,51.09,51.12,50.95,51.02,9837.0
2019-09-30 11:30:00,51.05,51.2,50.99,51.07,9353.0,51.05,51.2,50.99,51.07,9353.0
2019-09-30 12:00:00,51.08,51.41,51.08,51.38,7147.0,51.08,51.41,51.08,51.38,7147.0
2019-09-30 12:30:00,51.37,51.37,51.25,51.31,5982.0,51.37,51.37,51.25,51.31,5982.0
2019-09-30 13:00:00,51.3,51.5,51.3,51.44,8979.0,51.3,51.5,51.3,51.44,8979.0
2019-09-30 13:30:00,51.43,51.52,51.43,51.5,5322.0,51.43,51.52,51.43,51.5,5322.0
2019-09-30 14:00:00,51.51,51.58,51.51,51.53,5900.0,51.51,51.58,51.51,51.53,5900.0
2019-09-30 14:30:00,51.54,51.58,51.38,51.44,11842.0,51.54,51.58,51.38,51.44,11842.0
2019-09-30 15:00:00,51.43,51.44,51.25,51.29,15169.0,51.43,51.44,51.25,51.29,15169.0
2019-09-30 15:30:00,51.28,51.36,51.1,51.12,90852.0,51.28,51.36,51.1,51.12,90852.0
2019-10-01 09:30:00,51.32,51.79,50.99,51.0,18218.0,51.32,51.79,50.99,51.0,18218.0
2019-10-01 10:00:00,51.01,51.21,50.41,50.58,33428.0,51.01,51.21,50.41,50.58,33428.0
2019-10-01 10:30:00,50.57,50.79,50.16,50.44,57604.0,50.57,50.79,50.16,50.44,57604.0
2019-10-01 11:00:00,50.43,50.82,50.36,50.82,18109.0,50.43,50.82,50.36,50.82,18109.0
2019-10-01 11:30:00,50.8,50.86,50.41,50.46,8904.0,50.8,50.86,50.41,50.46,8904.0
2019-10-01 12:00:00,50.47,50.5,50.34,50.36,7940.0,50.47,50.5,50.34,50.36,7940.0
2019-10-01 12:30:00,50.4,50.52,50.37,50.5,4950.0,50.4,50.52,50.37,50.5,4950.0
2019-10-01 13:00:00,50.42,50.43,50.12,50.26,8279.0,50.42,50.43,50.12,50.26,8279.0
2019-10-01 13:30:00,50.23,50.24,50.07,50.07,12884.0,50.23,50.24,50.07,50.07,12884.0
2019-10-01 14:00:00,50.07,50.14,49.87,49.89,9901.0,50.07,50.14,49.87,49.89,9901.0
2019-10-01 14:30:00,49.9,50.24,49.9,50.22,20043.0,49.9,50.24,49.9,50.22,20043.0
2019-10-01 15:00:00,50.21,50.28,50.11,50.25,24599.0,50.21,50.28,50.11,50.25,24599.0
2019-10-01 15:30:00,50.24,50.32,50.11,50.26,89426.0,50.24,50.32,50.11,50.26,89426.0
2019-10-02 09:30:00,49.97,50.33,49.28,49.28,8762.0,49.97,50.33,49.28,49.28,8762.0
2019-10-02 10:00:00,49.31,49.69,49.07,49.47,13641.0,49.31,49.69,49.07,49.47,13641.0
2019-10-02 10:30:00,49.43,49.53,49.18,49.48,8666.0,49.43,49.53,49.18,49.48,8666.0
2019-10-02 11:00:00,49.46,49.54,49.26,49.51,7472.0,49.46,49.54,49.26,49.51,7472.0
2019-10-02 11:30:00,49.52,49.52,49.34,49.44,10693.0,49.52,49.52,49.34,49.44,10693.0
2019-10-02 12:00:00,49.4,49.5,49.21,49.3,10749.0,49.4,49.5,49.21,49.3,10749.0
2019-10-02 12:30:00,49.28,49.37,49.23,49.35,8594.0,49.28,49.37,49.23,49.35,8594.0
2019-10-02 13:00:00,49.33,49.56,49.29,49.48,8834.0,49.33,49.56,49.29,49.48,8834.0
2019-10-02 13:30:00,49.5,49.54,49.36,49.45,15065.0,49.5,49.54,49.36,49.45,15065.0
2019-10-02 14:00:00,49.47,49.67,49.46,49.66,21697.0,49.47,49.67,49.46,49.66,21697.0
2019-10-02 14:30:00,49.69,49.83,49.65,49.66,21164.0,49.69,49.83,49.65,49.66,21164.0
2019-10-02 15:00:00,49.63,49.7,49.53,49.6,17384.0,49.63,49.7,49.53,49.6,17384.0
2019-10-02 15:30:00,49.59,49.76,49.54,49.66,102836.0,49.59,49.76,49.54,49.66,102836.0
2019-10-03 09:30:00,49.65,49.76,49.34,49.51,18308.0,49.65,49.76,49.34,49.51,18308.0
2019-10-03 10:00:00,49.48,49.61,48.84,49.57,11376.0,49.48,49.61,48.84,49.57,11376.0
2019-10-03 10:30:00,49.55,49.69,49.24,49.69,12110.0,49.55,49.69,49.24,49.69,12110.0
2019-10-03 11:00:00,49.6,49.91,49.54,49.62,23197.0,49.6,49.91,49.54,49.62,23197.0
2019-10-03 11:30:00,49.62,49.81,49.61,49.67,9716.0,49.62,49.81,49.61,49.67,9716.0
2019-10-03 12:00:00,49.7,49.76,49.47,49.62,7432.0,49.7,49.76,49.47,49.62,7432.0
2019-10-03 12:30:00,49.59,49.83,49.59,49.83,8577.0,49.59,49.83,49.59,49.83,8577.0
2019-10-03 13:00:00,49.82,49.98,49.79,49.95,8000.0,49.82,49.98,49.79,49.95,8000.0
2019-10-03 13:30:00,49.95,50.2,49.93,50.11,11290.0,49.95,50.2,49.93,50.11,11290.0
2019-10-03 14:00:00,50.11,50.23,50.11,50.19,12553.0,50.11,50.23,50.11,50.19,12553.0
2019-10-03 14:30:00,50.2,50.41,50.16,50.24,27105.0,50.2,50.41,50.16,50.24,27105.0
2019-10-03 15:00:00,50.21,50.23,49.84,49.95,29349.0,50.21,50.23,49.84,49.95,29349.0
2019-10-03 15:30:00,49.95,50.18,49.93,50.07,96022.0,49.95,50.18,49.93,50.07,96022.0
2019-10-04 09:30:00,50.22,50.58,50.22,50.36,35472.0,50.22,50.58,50.22,50.36,35472.0
2019-10-04 10:00:00,50.35,50.56,50.26,50.56,11372.0,50.35,50.56,50.26,50.56,11372.0
2019-10-04 10:30:00,50.57,50.68,50.32,50.64,10369.0,50.57,50.68,50.32,50.64,10369.0
2019-10-04 11:00:00,50.61,50.71,50.55,50.55,8118.0,50.61,50.71,50.55,50.55,8118.0
2019-10-04 11:30:00,50.56,50.69,50.55,50.66,6227.0,50.56,50.69,50.55,50.66,6227.0
2019-10-04 12:00:00,50.63,50.65,50.39,50.41,6472.0,50.63,50.65,50.39,50.41,6472.0
2019-10-04 12:30:00,50.4,50.42,50.24,50.24,6929.0,50.4,50.42,50.24,50.24,6929.0
2019-10-04 13:00:00,50.23,50.31,50.21,50.3,8094.0,50.23,50.31,50.21,50.3,8094.0
2019-10-04 13:30:00,50.3,50.4,50.24,50.25,11281.0,50.3,50.4,50.24,50.25,11281.0
2019-10-04 14:00:00,50.25,50.3,50.15,50.16,10673.0,50.25,50.3,50.15,50.16,10673.0
2019-10-04 14:30:00,50.16,50.24,50.1,50.2,12027.0,50.16,50.24,50.1,50.2,12027.0
2019-10-04 15:00:00,50.22,50.46,50.18,50.4,13542.0,50.22,50.46,50.18,50.4,13542.0
2019-10-04 15:30:00,50.42,50.67,50.42,50.65,34488.0,50.42,50.67,50.42,50.65,34488.0
2019-10-07 09:30:00,50.47,50.65,50.22,50.37,17751.0,50.47,50.65,50.22,50.37,17751.0
2019-10-07 10:00:00,50.37,50.5,50.3,50.3,7205.0,50.37,50.5,50.3,50.3,7205.0
2019-10-07 10:30:00,50.28,50.54,50.26,50.52,5164.0,50.28,50.54,50.26,50.52,5164.0
2019-10-07 11:00:00,50.58,50.58,50.38,50.46,7606.0,50.58,50.58,50.38,50.46,7606.0
2019-10-07 11:30:00,50.48,50.51,50.37,50.38,6613.0,50.48,50.51,50.37,50.38,6613.0
2019-10-07 12:00:00,50.46,50.51,50.39,50.47,5230.0,50.46,50.51,50.39,50.47,5230.0
2019-10-07 12:30:00,50.46,50.51,50.42,50.45,7202.0,50.46,50.51,50.42,50.45,7202.0
2019-10-07 13:00:00,50.47,50.6,50.35,50.36,14669.0,50.47,50.6,50.35,50.36,14669.0
2019-10-07 13:30:00,50.37,50.71,50.37,50.69,6994.0,50.37,50.71,50.37,50.69,6994.0
2019-10-07 14:00:00,50.7,50.7,50.33,50.44,11429.0,50.7,50.7,50.33,50.44,11429.0
2019-10-07 14:30:00,50.43,50.49,50.3,50.42,12292.0,50.43,50.49,50.3,50.42,12292.0
2019-10-07 15:00:00,50.42,50.46,50.37,50.42,7661.0,50.42,50.46,50.37,50.42,7661.0
2019-10-07 15:30:00,50.43,50.45,50.23,50.25,34102.0,50.43,50.45,50.23,50.25,34102.0
2019-10-08 09:30:00,50.06,50.55,49.61,49.98,12865.0,50.06,50.55,49.61,49.98,12865.0
2019-10-08 10:00:00,49.93,49.98,49.51,49.55,18997.0,49.93,49.98,49.51,49.55,18997.0
2019-10-08 10:30:00,49.5,49.85,49.36,49.84,9320.0,49.5,49.85,49.36,49.84,9320.0
2019-10-08 11:00:00,49.82,49.86,49.54,49.54,15611.0,49.82,49.86,49.54,49.54,15611.0
2019-10-08 11:30:00,49.55,49.58,49.39,49.58,12153.0,49.55,49.58,49.39,49.58,12153.0
2019-10-08 12:00:00,49.59,49.59,49.45,49.59,8352.0,49.59,49.59,49.45,49.59,8352.0
2019-10-08 12:30:00,49.59,49.66,49.36,49.58,14415.0,49.59,49.66,49.36,49.58,14415.0
2019-10-08 13:00:00,49.56,49.59,49.45,49.57,7044.0,49.56,49.59,49.45,49.57,7044.0
2019-10-08 13:30:00,49.62,49.72,49.62,49.68,11319.0,49.62,49.72,49.62,49.68,11319.0
2019-10-08 14:00:00,49.66,49.66,49.38,49.48,19000.0,49.66,49.66,49.38,49.48,19000.0
2019-10-08 14:30:00,49.49,49.83,49.49,49.66,19254.0,49.49,49.83,49.49,49.66,19254.0
2019-10-08 15:00:00,49.73,49.8,49.64,49.7,14243.0,49.73,49.8,49.64,49.7,14243.0
2019-10-08 15:30:00,49.69,49.74,49.51,49.54,67622.0,49.69,49.74,49.51,49.54,67622.0
2019-10-09 09:30:00,49.91,50.02,49.61,49.66,7213.0,49.91,50.02,49.61,49.66,7213.0
2019-10-09 10:00:00,49.69,49.88,49.61,49.79,4288.0,49.69,49.88,49.61,49.79,4288.0
2019-10-09 10:30:00,49.79,49.92,49.65,49.75,5375.0,49.79,49.92,49.65,49.75,5375.0
2019-10-09 11:00:00,49.73,49.74,49.49,49.6,4066.0,49.73,49.74,49.49,49.6,4066.0
2019-10-09 11:30:00,49.61,49.65,49.48,49.51,6870.0,49.61,49.65,49.48,49.51,6870.0
2019-10-09 12:00:00,49.54,49.81,49.54,49.69,3100.0,49.54,49.81,49.54,49.69,3100.0
2019-10-09 12:30:00,49.7,49.82,49.68,49.7,4364.0,49.7,49.82,49.68,49.7,4364.0
2019-10-09 13:00:00,49.7,49.78,49.59,49.76,4500.0,49.7,49.78,49.59,49.76,4500.0
2019-10-09 13:30:00,49.75,49.83,49.69,49.82,4819.0,49.75,49.83,49.69,49.82,4819.0
2019-10-09 14:00:00,49.82,49.86,49.72,49.8,9163.0,49.82,49.86,49.72,49.8,9163.0
2019-10-09 14:30:00,49.81,49.9,49.73,49.84,7591.0,49.81,49.9,49.73,49.84,7591.0
2019-10-09 15:00:00,49.86,49.87,49.75,49.86,13146.0,49.86,49.87,49.75,49.86,13146.0
2019-10-09 15:30:00,49.87,49.97,49.68,49.81,37732.0,49.87,49.97,49.68,49.81,37732.0
2019-10-10 09:30:00,49.8,49.8,49.34,49.34,11585.0,49.8,49.8,49.34,49.34,11585.0
2019-10-10 10:00:00,49.33,49.33,49.05,49.2,8333.0,49.33,49.33,49.05,49.2,8333.0
2019-10-10 10:30:00,49.2,49.49,49.15,49.49,6400.0,49.2,49.49,49.15,49.49,6400.0
2019-10-10 11:00:00,49.5,49.6,49.45,49.47,6268.0,49.5,49.6,49.45,49.47,6268.0
2019-10-10 11:30:00,49.48,49.59,49.46,49.47,4606.0,49.48,49.59,49.46,49.47,4606.0
2019-10-10 12:00:00,49.49,49.52,49.3,49.32,4499.0,49.49,49.52,49.3,49.32,4499.0
2019-10-10 12:30:00,49.34,49.52,49.28,49.52,6086.0,49.34,49.52,49.28,49.52,6086.0
2019-10-10 13:00:00,49.53,49.6,49.5,49.53,4252.0,49.53,49.6,49.5,49.53,4252.0
2019-10-10 13:30:00,49.52,49.55,49.46,49.54,4644.0,49.52,49.55,49.46,49.54,4644.0
2019-10-10 14:00:00,49.53,49.6,49.33,49.4,8885.0,49.53,49.6,49.33,49.4,8885.0
2019-10-10 14:30:00,49.44,49.44,49.3,49.39,7202.0,49.44,49.44,49.3,49.39,7202.0
2019-10-10 15:00:00,49.39,49.51,49.38,49.49,7789.0,49.39,49.51,49.38,49.49,7789.0
2019-10-10 15:30:00,49.5,49.61,49.41,49.49,49223.0,49.5,49.61,49.41,49.49,49223.0
2019-10-11 09:30:00,50.05,51.14,49.21,49.82,27695.0,50.05,51.14,49.21,49.82,27695.0
2019-10-11 10:00:00,49.82,50.43,49.82,50.43,16484.0,49.82,50.43,49.82,50.43,16484.0
2019-10-11 10:30:00,50.4,50.61,50.38,50.48,16308.0,50.4,50.61,50.38,50.48,16308.0
2019-10-11 11:00:00,50.49,50.61,50.39,50.39,12009.0,50.49,50.61,50.39,50.39,12009.0
2019-10-11 11:30:00,50.45,50.59,50.35,50.41,11737.0,50.45,50.59,50.35,50.41,11737.0
2019-10-11 12:00:00,50.37,50.44,50.35,50.44,8746.0,50.37,50.44,50.35,50.44,8746.0
2019-10-11 12:30:00,50.46,50.7,50.29,50.6,11852.0,50.46,50.7,50.29,50.6,11852.0
2019-10-11 13:00:00,50.61,50.65,50.47,50.52,9543.0,50.61,50.65,50.47,50.52,9543.0
2019-10-11 13:30:00,50.47,50.73,50.46,50.6,18313.0,50.47,50.73,50.46,50.6,18313.0
2019-10-11 14:00:00,50.54,50.64,50.48,50.64,4190.0,50.54,50.64,50.48,50.64,4190.0
2019-10-11 14:30:00,50.6,50.8,50.59,50.72,8872.0,50.6,50.8,50.59,50.72,8872.0
2019-10-11 15:00:00,50.7,50.76,50.64,50.74,9193.0,50.7,50.76,50.64,50.74,9193.0
2019-10-11 15:30:00,50.74,50.79,50.44,50.47,48247.0,50.74,50.79,50.44,50.47,48247.0
2019-10-14 09:30:00,50.37,50.8,50.32,50.32,6379.0,50.37,50.8,50.32,50.32,6379.0
2019-10-14 10:00:00,50.35,50.41,50.18,50.23,5220.0,50.35,50.41,50.18,50.23,5220.0
2019-10-14 10:30:00,50.27,50.33,50.1,50.33,4138.0,50.27,50.33,50.1,50.33,4138.0
2019-10-14 11:00:00,50.34,50.36,50.04,50.04,3230.0,50.34,50.36,50.04,50.04,3230.0
2019-10-14 11:30:00,49.98,50.11,49.96,49.96,13271.0,49.98,50.11,49.96,49.96,13271.0
2019-10-14 12:00:00,49.98,50.05,49.91,49.93,5222.0,49.98,50.05,49.91,49.93,5222.0
2019-10-14 12:30:00,49.87,49.93,49.82,49.84,2400.0,49.87,49.93,49.82,49.84,2400.0
2019-10-14 13:00:00,49.82,49.95,49.82,49.94,1503.0,49.82,49.95,49.82,49.94,1503.0
2019-10-14 13:30:00,49.92,50.11,49.85,50.05,4912.0,49.92,50.11,49.85,50.05,4912.0
2019-10-14 14:00:00,50.04,50.12,50.01,50.07,5503.0,50.04,50.12,50.01,50.07,5503.0
2019-10-14 14:30:00,50.07,50.17,49.98,50.14,4501.0,50.07,50.17,49.98,50.14,4501.0
2019-10-14 15:00:00,50.15,50.15,50.02,50.04,6091.0,50.15,50.15,50.02,50.04,6091.0
2019-10-14 15:30:00,50.0,50.11,49.94,50.1,23022.0,50.0,50.11,49.94,50.1,23022.0
2019-10-15 09:30:00,50.19,50.52,49.85,50.16,52143.0,50.19,50.52,49.85,50.16,52143.0
2019-10-15 10:00:00,50.16,50.34,50.08,50.1,22064.0,50.16,50.34,50.08,50.1,22064.0
2019-10-15 10:30:00,50.11,50.4,50.09,50.19,26839.0,50.11,50.4,50.09,50.19,26839.0
2019-10-15 11:00:00,50.23,50.59,50.09,50.53,64250.0,50.23,50.59,50.09,50.53,64250.0
2019-10-15 11:30:00,50.51,50.59,50.25,50.53,29914.0,50.51,50.59,50.25,50.53,29914.0
2019-10-15 12:00:00,50.6,50.7,50.33,50.4,63215.0,50.6,50.7,50.33,50.4,63215.0
2019-10-15 12:30:00,50.38,50.64,50.25,50.51,64061.0,50.38,50.64,50.25,50.51,64061.0
2019-10-15 13:00:00,50.47,50.48,50.24,50.24,12670.0,50.47,50.48,50.24,50.24,12670.0
2019-10-15 13:30:00,50.25,50.26,50.13,50.22,11790.0,50.25,50.26,50.13,50.22,11790.0
2019-10-15 14:00:00,50.21,50.22,50.01,50.18,20678.0,50.21,50.22,50.01,50.18,20678.0
2019-10-15 14:30:00,50.15,50.23,50.1,50.15,11654.0,50.15,50.23,50.1,50.15,11654.0
2019-10-15 15:00:00,50.13,50.27,50.07,50.2,17731.0,50.13,50.27,50.07,50.2,17731.0
2019-10-15 15:30:00,50.19,50.22,49.94,50.04,72187.0,50.19,50.22,49.94,50.04,72187.0
2019-10-16 09:30:00,49.87,49.88,49.56,49.7,5981.0,49.87,49.88,49.56,49.7,5981.0
2019-10-16 10:00:00,49.64,49.9,49.64,49.74,6903.0,49.64,49.9,49.64,49.74,6903.0
2019-10-16 10:30:00,49.72,50.03,49.7,50.02,7552.0,49.72,50.03,49.7,50.02,7552.0
2019-10-16 11:00:00,50.07,50.23,50.04,50.13,30139.0,50.07,50.23,50.04,50.13,30139.0
2019-10-16 11:30:00,50.14,50.25,50.11,50.22,9085.0,50.14,50.25,50.11,50.22,9085.0
2019-10-16 12:00:00,50.31,50.44,50.23,50.27,5900.0,50.31,50.44,50.23,50.27,5900.0
2019-10-16 12:30:00,50.26,50.36,50.19,50.36,11061.0,50.26,50.36,50.19,50.36,11061.0
2019-10-16 13:00:00,50.33,50.34,50.11,50.15,7812.0,50.33,50.34,50.11,50.15,7812.0
2019-10-16 13:30:00,50.15,50.19,50.01,50.01,6748.0,50.15,50.19,50.01,50.01,6748.0
2019-10-16 14:00:00,50.05,50.15,50.0,50.15,6853.0,50.05,50.15,50.0,50.15,6853.0
2019-10-16 14:30:00,50.11,50.2,50.08,50.09,7847.0,50.11,50.2,50.08,50.09,7847.0
2019-10-16 15:00:00,50.07,50.15,50.06,50.06,9998.0,50.07,50.15,50.06,50.06,9998.0
2019-10-16 15:30:00,50.07,50.5,50.07,50.5,70163.0,50.07,50.5,50.07,50.5,70163.0
2019-10-17 09:30:00,50.67,50.67,50.01,50.2,22500.0,50.67,50.67,50.01,50.2,22500.0
2019-10-17 10:00:00,50.25,50.57,50.09,50.43,14705.0,50.25,50.57,50.09,50.43,14705.0
2019-10-17 10:30:00,50.46,50.75,50.43,50.68,16885.0,50.46,50.75,50.43,50.68,16885.0
2019-10-17 11:00:00,50.64,50.94,50.53,50.62,29459.0,50.64,50.94,50.53,50.62,29459.0
2019-10-17 11:30:00,50.62,50.85,50.61,50.79,7024.0,50.62,50.85,50.61,50.79,7024.0
2019-10-17 12:00:00,50.8,50.97,50.73,50.93,10213.0,50.8,50.97,50.73,50.93,10213.0
2019-10-17 12:30:00,50.98,50.99,50.73,50.83,23818.0,50.98,50.99,50.73,50.83,23818.0
2019-10-17 13:00:00,50.83,50.83,50.69,50.73,13087.0,50.83,50.83,50.69,50.73,13087.0
2019-10-17 13:30:00,50.75,50.77,50.69,50.76,30745.0,50.75,50.77,50.69,50.76,30745.0
2019-10-17 14:00:00,50.8,50.94,50.8,50.9,3887.0,50.8,50.94,50.8,50.9,3887.0
2019-10-17 14:30:00,50.89,51.02,50.88,51.01,8115.0,50.89,51.02,50.88,51.01,8115.0
2019-10-17 15:00:00,51.03,51.04,50.9,50.99,8970.0,51.03,51.04,50.9,50.99,8970.0
2019-10-17 15:30:00,50.99,51.11,50.94,51.02,38831.0,50.99,51.11,50.94,51.02,38831.0
2019-10-18 09:30:00,50.86,50.97,50.55,50.62,29917.0,50.86,50.97,50.55,50.62,29917.0
2019-10-18 10:00:00,50.73,50.87,50.64,50.72,7157.0,50.73,50.87,50.64,50.72,7157.0
2019-10-18 10:30:00,50.73,51.0,50.68,50.91,20407.0,50.73,51.0,50.68,50.91,20407.0
2019-10-18 11:00:00,50.9,51.47,50.9,51.41,13253.0,50.9,51.47,50.9,51.41,13253.0
2019-10-18 11:30:00,51.43,51.5,51.15,51.26,10126.0,51.43,51.5,51.15,51.26,10126.0
2019-10-18 12:00:00,51.24,51.34,51.15,51.34,9507.0,51.24,51.34,51.15,51.34,9507.0
2019-10-18 12:30:00,51.32,51.62,51.32,51.62,14010.0,51.32,51.62,51.32,51.62,14010.0
2019-10-18 13:00:00,51.62,51.79,51.52,51.75,15381.0,51.62,51.79,51.52,51.75,15381.0
2019-10-18 13:30:00,51.73,51.78,51.64,51.68,18213.0,51.73,51.78,51.64,51.68,18213.0
2019-10-18 14:00:00,51.7,51.82,51.68,51.78,17100.0,51.7,51.82,51.68,51.78,17100.0
2019-10-18 14:30:00,51.77,51.81,51.62,51.62,19350.0,51.77,51.81,51.62,51.62,19350.0
2019-10-18 15:00:00,51.65,51.69,51.35,51.41,28716.0,51.65,51.69,51.35,51.41,28716.0
2019-10-18 15:30:00,51.4,51.54,51.37,51.4,96478.0,51.4,51.54,51.37,51.4,96478.0
2019-10-21 09:30:00,51.45,51.99,51.43,51.7,34707.0,51.45,51.99,51.43,51.7,34707.0
2019-10-21 10:00:00,51.61,51.75,51.37,51.69,45629.0,51.61,51.75,51.37,51.69,45629.0
2019-10-21 10:30:00,51.72,51.8,51.6,51.76,22573.0,51.72,51.8,51.6,51.76,22573.0
2019-10-21 11:00:00,51.75,51.75,51.66,51.73,10345.0,51.75,51.75,51.66,51.73,10345.0
2019-10-21 11:30:00,51.73,51.77,51.64,51.68,12652.0,51.73,51.77,51.64,51.68,12652.0
2019-10-21 12:00:00,51.67,51.7,51.54,51.67,9336.0,51.67,51.7,51.54,51.67,9336.0
2019-10-21 12:30:00,51.68,51.75,51.68,51.71,7306.0,51.68,51.75,51.68,51.71,7306.0
2019-10-21 13:00:00,51.72,51.75,51.61,51.66,10952.0,51.72,51.75,51.61,51.66,10952.0
2019-10-21 13:30:00,51.65,51.67,51.54,51.67,11334.0,51.65,51.67,51.54,51.67,11334.0
2019-10-21 14:00:00,51.67,51.7,51.57,51.6,10645.0,51.67,51.7,51.57,51.6,10645.0
2019-10-21 14:30:00,51.61,51.65,51.56,51.61,9027.0,51.61,51.65,51.56,51.61,9027.0
2019-10-21 15:00:00,51.61,51.63,51.47,51.58,12789.0,51.61,51.63,51.47,51.58,12789.0
2019-10-21 15:30:00,51.59,51.59,51.39,51.4,35675.0,51.59,51.59,51.39,51.4,35675.0
2019-10-22 09:30:00,51.53,51.53,51.0,51.01,12137.0,51.53,51.53,51.0,51.01,12137.0
2019-10-22 10:00:00,50.97,51.03,50.54,50.54,9093.0,50.97,51.03,50.54,50.54,9093.0
2019-10-22 10:30:00,50.54,50.91,50.38,50.75,13243.0,50.54,50.91,50.38,50.75,13243.0
2019-10-22 11:00:00,50.73,50.75,50.53,50.72,11222.0,50.73,50.75,50.53,50.72,11222.0
2019-10-22 11:30:00,50.69,50.85,50.64,50.66,10821.0,50.69,50.85,50.64,50.66,10821.0
2019-10-22 12:00:00,50.64,50.71,50.36,50.69,12589.0,50.64,50.71,50.36,50.69,12589.0
2019-10-22 12:30:00,50.7,50.81,50.68,50.7,8765.0,50.7,50.81,50.68,50.7,8765.0
2019-10-22 13:00:00,50.68,50.68,50.61,50.67,3424.0,50.68,50.68,50.61,50.67,3424.0
2019-10-22 13:30:00,50.67,50.74,50.53,50.63,4570.0,50.67,50.74,50.53,50.63,4570.0
2019-10-22 14:00:00,50.59,50.75,50.49,50.56,10468.0,50.59,50.75,50.49,50.56,10468.0
2019-10-22 14:30:00,50.52,50.52,50.25,50.27,8939.0,50.52,50.52,50.25,50.27,8939.0
2019-10-22 15:00:00,50.26,50.3,50.14,50.2,7452.0,50.26,50.3,50.14,50.2,7452.0
2019-10-22 15:30:00,50.2,50.2,49.85,49.92,30475.0,50.2,50.2,49.85,49.92,30475.0
2019-10-23 09:30:00,50.16,50.37,49.64,50.27,62283.0,50.16,50.37,49.64,50.27,62283.0
2019-10-23 10:00:00,50.33,50.6,50.17,50.42,102891.0,50.33,50.6,50.17,50.42,102891.0
2019-10-23 10:30:00,50.5,50.55,50.35,50.46,10513.0,50.5,50.55,50.35,50.46,10513.0
2019-10-23 11:00:00,50.45,50.64,50.43,50.6,44992.0,50.45,50.64,50.43,50.6,44992.0
2019-10-23 11:30:00,50.61,50.82,50.5,50.71,51362.0,50.61,50.82,50.5,50.71,51362.0
2019-10-23 12:00:00,50.69,50.69,50.27,50.35,9759.0,50.69,50.69,50.27,50.35,9759.0
2019-10-23 12:30:00,50.35,50.51,50.3,50.49,6399.0,50.35,50.51,50.3,50.49,6399.0
2019-10-23 13:00:00,50.51,50.56,50.32,50.34,8400.0,50.51,50.56,50.32,50.34,8400.0
2019-10-23 13:30:00,50.36,50.54,50.35,50.5,13542.0,50.36,50.54,50.35,50.5,13542.0
2019-10-23 14:00:00,50.52,50.53,50.3,50.31,15048.0,50.52,50.53,50.3,50.31,15048.0
2019-10-23 14:30:00,50.31,50.37,50.16,50.17,16270.0,50.31,50.37,50.16,50.17,16270.0
2019-10-23 15:00:00,50.16,50.27,50.13,50.23,12862.0,50.16,50.27,50.13,50.23,12862.0
2019-10-23 15:30:00,50.24,50.24,50.03,50.22,35929.0,50.24,50.24,50.03,50.22,35929.0
2019-10-24 09:30:00,50.68,50.68,50.15,50.38,9813.0,50.68,50.68,50.15,50.38,9813.0
2019-10-24 10:00:00,50.41,50.46,50.27,50.29,5742.0,50.41,50.46,50.27,50.29,5742.0
2019-10-24 10:30:00,50.25,50.26,49.94,50.0,10590.0,50.25,50.26,49.94,50.0,10590.0
2019-10-24 11:00:00,49.97,50.2,49.97,50.07,11435.0,49.97,50.2,49.97,50.07,11435.0
2019-10-24 11:30:00,50.14,50.19,49.88,49.99,7334.0,50.14,50.19,49.88,49.99,7334.0
2019-10-24 12:00:00,50.03,50.09,49.86,49.98,9447.0,50.03,50.09,49.86,49.98,9447.0
2019-10-24 12:30:00,49.96,50.0,49.91,50.0,9053.0,49.96,50.0,49.91,50.0,9053.0
2019-10-24 13:00:00,50.01,50.01,49.85,49.95,7950.0,50.01,50.01,49.85,49.95,7950.0
2019-10-24 13:30:00,49.96,50.01,49.89,49.92,8712.0,49.96,50.01,49.89,49.92,8712.0
2019-10-24 14:00:00,49.94,50.0,49.9,50.0,8051.0,49.94,50.0,49.9,50.0,8051.0
2019-10-24 14:30:00,50.03,50.1,49.93,49.95,7618.0,50.03,50.1,49.93,49.95,7618.0
2019-10-24 15:00:00,49.94,50.05,49.94,50.02,7986.0,49.94,50.05,49.94,50.02,7986.0
2019-10-24 15:30:00,50.02,50.07,49.96,49.96,29801.0,50.02,50.07,49.96,49.96,29801.0
2019-10-25 09:30:00,50.03,50.29,49.69,49.96,22701.0,50.03,50.29,49.69,49.96,22701.0
2019-10-25 10:00:00,50.0,50.13,49.9,50.13,9900.0,50.0,50.13,49.9,50.13,9900.0
2019-10-25 10:30:00,50.12,50.18,49.93,49.93,15057.0,50.12,50.18,49.93,49.93,15057.0
2019-10-25 11:00:00,49.93,49.98,49.86,49.96,5506.0,49.93,49.98,49.86,49.96,5506.0
2019-10-25 11:30:00,49.95,50.21,49.89,50.15,9884.0,49.95,50.21,49.89,50.15,9884.0
2019-10-25 12:00:00,50.15,50.15,49.91,50.11,9317.0,50.15,50.15,49.91,50.11,9317.0
2019-10-25 12:30:00,50.11,50.12,50.07,50.11,8412.0,50.11,50.12,50.07,50.11,8412.0
2019-10-25 13:00:00,50.1,50.3,50.09,50.3,6216.0,50.1,50.3,50.09,50.3,6216.0
2019-10-25 13:30:00,50.29,50.29,50.09,50.14,11167.0,50.29,50.29,50.09,50.14,11167.0
2019-10-25 14:00:00,50.13,50.15,49.91,49.91,7125.0,50.13,50.15,49.91,49.91,7125.0
2019-10-25 14:30:00,49.89,49.96,49.83,49.94,7809.0,49.89,49.96,49.83,49.94,7809.0
2019-10-25 15:00:00,49.93,49.96,49.76,49.8,8846.0,49.93,49.96,49.76,49.8,8846.0
2019-10-25 15:30:00,49.78,49.8,49.5,49.51,41942.0,49.78,49.8,49.5,49.51,41942.0
2019-10-28 09:30:00,49.64,50.12,49.46,50.08,19297.0,49.64,50.12,49.46,50.08,19297.0
2019-10-28 10:00:00,50.07,50.23,49.99,50.19,20030.0,50.07,50.23,49.99,50.19,20030.0
2019-10-28 10:30:00,50.22,50.22,50.09,50.1,15022.0,50.22,50.22,50.09,50.1,15022.0
2019-10-28 11:00:00,50.12,50.19,49.85,49.87,10961.0,50.12,50.19,49.85,49.87,10961.0
2019-10-28 11:30:00,49.85,50.0,49.85,49.94,11835.0,49.85,50.0,49.85,49.94,11835.0
2019-10-28 12:00:00,49.95,50.1,49.94,50.1,14660.0,49.95,50.1,49.94,50.1,14660.0
2019-10-28 12:30:00,50.11,50.27,50.05,50.05,22091.0,50.11,50.27,50.05,50.05,22091.0
2019-10-28 13:00:00,50.04,50.06,49.81,49.99,16818.0,50.04,50.06,49.81,49.99,16818.0
2019-10-28 13:30:00,49.97,50.04,49.86,50.04,14955.0,49.97,50.04,49.86,50.04,14955.0
2019-10-28 14:00:00,50.0,50.04,49.9,49.98,9711.0,50.0,50.04,49.9,49.98,9711.0
2019-10-28 14:30:00,49.95,50.07,49.92,50.07,16741.0,49.95,50.07,49.92,50.07,16741.0
2019-10-28 15:00:00,50.07,50.13,49.88,49.93,35587.0,50.07,50.13,49.88,49.93,35587.0
2019-10-28 15:30:00,49.93,50.01,49.75,49.77,95130.0,49.93,50.01,49.75,49.77,95130.0
2019-10-29 09:30:00,49.62,49.86,49.5,49.74,7596.0,49.62,49.86,49.5,49.74,7596.0
2019-10-29 10:00:00,49.66,49.94,49.61,49.94,3500.0,49.66,49.94,49.61,49.94,3500.0
2019-10-29 10:30:00,49.95,50.16,49.87,50.1,32108.0,49.95,50.16,49.87,50.1,32108.0
2019-10-29 11:00:00,50.15,50.22,50.06,50.19,23387.0,50.15,50.22,50.06,50.19,23387.0
2019-10-29 11:30:00,50.19,50.32,50.05,50.2,22582.0,50.19,50.32,50.05,50.2,22582.0
2019-10-29 12:00:00,50.17,50.25,50.07,50.23,15831.0,50.17,50.25,50.07,50.23,15831.0
2019-10-29 12:30:00,50.23,50.27,49.99,50.05,12711.0,50.23,50.27,49.99,50.05,12711.0
2019-10-29 13:00:00,50.07,50.1,49.95,50.03,12711.0,50.07,50.1,49.95,50.03,12711.0
2019-10-29 13:30:00,50.04,50.4,50.02,50.4,12541.0,50.04,50.4,50.02,50.4,12541.0
2019-10-29 14:00:00,50.32,50.32,50.07,50.08,10265.0,50.32,50.32,50.07,50.08,10265.0
2019-10-29 14:30:00,50.09,50.22,50.08,50.13,29079.0,50.09,50.22,50.08,50.13,29079.0
2019-10-29 15:00:00,50.14,50.14,49.99,50.1,32945.0,50.14,50.14,49.99,50.1,32945.0
2019-10-29 15:30:00,50.11,50.26,49.89,50.24,87766.0,50.11,50.26,49.89,50.24,87766.0
2019-10-30 09:30:00,50.36,50.37,49.91,50.37,8135.0,50.36,50.37,49.91,50.37,8135.0
2019-10-30 10:00:00,50.27,50.64,50.2,50.6,8269.0,50.27,50.64,50.2,50.6,8269.0
2019-10-30 10:30:00,50.58,50.71,50.49,50.71,9551.0,50.58,50.71,50.49,50.71,9551.0
2019-10-30 11:00:00,50.7,50.9,50.62,50.9,8272.0,50.7,50.9,50.62,50.9,8272.0
2019-10-30 11:30:00,50.86,51.13,50.86,51.1,9629.0,50.86,51.13,50.86,51.1,9629.0
2019-10-30 12:00:00,51.1,51.23,51.1,51.17,11321.0,51.1,51.23,51.1,51.17,11321.0
2019-10-30 12:30:00,51.16,51.25,51.08,51.08,12965.0,51.16,51.25,51.08,51.08,12965.0
2019-10-30 13:00:00,51.08,51.33,51.04,51.33,22899.0,51.08,51.33,51.04,51.33,22899.0
2019-10-30 13:30:00,51.32,51.49,51.27,51.45,12513.0,51.32,51.49,51.27,51.45,12513.0
2019-10-30 14:00:00,51.4,51.65,51.35,51.58,18933.0,51.4,51.65,51.35,51.58,18933.0
2019-10-30 14:30:00,51.6,51.78,51.46,51.78,29542.0,51.6,51.78,51.46,51.78,29542.0
2019-10-30 15:00:00,51.75,51.85,51.66,51.82,31657.0,51.75,51.85,51.66,51.82,31657.0
2019-10-30 15:30:00,51.82,51.99,51.73,51.92,82918.0,51.82,51.99,51.73,51.92,82918.0
2019-10-31 09:30:00,51.67,51.83,51.36,51.7,12409.0,51.67,51.83,51.36,51.7,12409.0
2019-10-31 10:00:00,51.72,52.1,51.48,51.85,19600.0,51.72,52.1,51.48,51.85,19600.0
2019-10-31 10:30:00,51.85,51.88,51.52,51.71,11067.0,51.85,51.88,51.52,51.71,11067.0
2019-10-31 11:00:00,51.73,51.83,51.5,51.6,14487.0,51.73,51.83,51.5,51.6,14487.0
2019-10-31 11:30:00,51.62,51.87,51.46,51.61,23421.0,51.62,51.87,51.46,51.61,23421.0
2019-10-31 12:00:00,51.61,51.68,51.52,51.66,8252.0,51.61,51.68,51.52,51.66,8252.0
2019-10-31 12:30:00,51.61,51.82,51.57,51.75,8805.0,51.61,51.82,51.57,51.75,8805.0
2019-10-31 13:00:00,51.73,51.79,51.59,51.78,6149.0,51.73,51.79,51.59,51.78,6149.0
2019-10-31 13:30:00,51.82,52.27,51.82,52.19,12037.0,51.82,52.27,51.82,52.19,12037.0
2019-10-31 14:00:00,52.18,52.25,52.1,52.18,10776.0,52.18,52.25,52.1,52.18,10776.0
2019-10-31 14:30:00,52.2,52.22,52.05,52.12,13926.0,52.2,52.22,52.05,52.12,13926.0
2019-10-31 15:00:00,52.13,52.39,52.13,52.36,17276.0,52.13,52.39,52.13,52.36,17276.0
2019-10-31 15:30:00,52.36,52.43,52.2,52.4,89791.0,52.36,52.43,52.2,52.4,89791.0
2019-11-01 09:30:00,52.6,52.79,52.32,52.78,11973.0,52.6,52.79,52.32,52.78,11973.0
2019-11-01 10:00:00,52.54,53.0,52.45,52.87,80661.0,52.54,53.0,52.45,52.87,80661.0
2019-11-01 10:30:00,52.88,53.1,52.84,52.85,156156.0,52.88,53.1,52.84,52.85,156156.0
2019-11-01 11:00:00,52.83,52.91,52.58,52.66,20566.0,52.83,52.91,52.58,52.66,20566.0
2019-11-01 11:30:00,52.66,52.93,52.64,52.91,16237.0,52.66,52.93,52.64,52.91,16237.0
2019-11-01 12:00:00,52.89,52.89,52.59,52.67,19958.0,52.89,52.89,52.59,52.67,19958.0
2019-11-01 12:30:00,52.65,52.75,52.48,52.48,17822.0,52.65,52.75,52.48,52.48,17822.0
2019-11-01 13:00:00,52.48,52.65,52.42,52.61,18406.0,52.48,52.65,52.42,52.61,18406.0
2019-11-01 13:30:00,52.62,52.68,52.54,52.61,14993.0,52.62,52.68,52.54,52.61,14993.0
2019-11-01 14:00:00,52.63,52.68,52.38,52.41,16834.0,52.63,52.68,52.38,52.41,16834.0
2019-11-01 14:30:00,52.4,52.44,52.26,52.26,19291.0,52.4,52.44,52.26,52.26,19291.0
2019-11-01 15:00:00,52.26,52.28,52.04,52.08,33042.0,52.26,52.28,52.04,52.08,33042.0
2019-11-01 15:30:00,52.08,52.1,51.89,52.04,63324.0,52.08,52.1,51.89,52.04,63324.0
2019-11-04 09:30:00,52.41,52.46,51.89,52.03,13012.0,52.41,52.46,51.89,52.03,13012.0
2019-11-04 10:00:00,52.07,52.37,52.07,52.32,18126.0,52.07,52.37,52.07,52.32,18126.0
2019-11-04 10:30:00,52.3,52.36,52.22,52.36,10625.0,52.3,52.36,52.22,52.36,10625.0
2019-11-04 11:00:00,52.37,52.83,52.37,52.73,12105.0,52.37,52.83,52.37,52.73,12105.0
2019-11-04 11:30:00,52.73,53.0,52.7,52.91,34986.0,52.73,53.0,52.7,52.91,34986.0
2019-11-04 12:00:00,52.93,52.96,52.87,52.89,7713.0,52.93,52.96,52.87,52.89,7713.0
2019-11-04 12:30:00,52.95,52.99,52.92,52.98,13855.0,52.95,52.99,52.92,52.98,13855.0
2019-11-04 13:00:00,52.98,53.0,52.95,53.0,30538.0,52.98,53.0,52.95,53.0,30538.0
2019-11-04 13:30:00,53.0,53.27,52.96,53.21,60519.0,53.0,53.27,52.96,53.21,60519.0
2019-11-04 14:00:00,53.24,53.34,53.01,53.02,27316.0,53.24,53.34,53.01,53.02,27316.0
2019-11-04 14:30:00,53.02,53.13,52.95,52.95,16268.0,53.02,53.13,52.95,52.95,16268.0
2019-11-04 15:00:00,52.94,52.94,52.79,52.8,17669.0,52.94,52.94,52.79,52.8,17669.0
2019-11-04 15:30:00,52.8,53.04,52.78,52.9,49224.0,52.8,53.04,52.78,52.9,49224.0
2019-11-05 09:30:00,53.06,53.37,52.55,53.0,21260.0,53.06,53.37,52.55,53.0,21260.0
2019-11-05 10:00:00,52.98,53.45,52.86,53.43,40399.0,52.98,53.45,52.86,53.43,40399.0
2019-11-05 10:30:00,53.4,53.5,53.0,53.06,42329.0,53.4,53.5,53.0,53.06,42329.0
2019-11-05 11:00:00,53.06,53.3,52.94,53.09,18486.0,53.06,53.3,52.94,53.09,18486.0
2019-11-05 11:30:00,53.08,53.29,53.05,53.15,13704.0,53.08,53.29,53.05,53.15,13704.0
2019-11-05 12:00:00,53.14,53.37,53.08,53.22,13821.0,53.14,53.37,53.08,53.22,13821.0
2019-11-05 12:30:00,53.2,53.4,53.18,53.33,14323.0,53.2,53.4,53.18,53.33,14323.0
2019-11-05 13:00:00,53.35,53.35,53.17,53.26,10239.0,53.35,53.35,53.17,53.26,10239.0
2019-11-05 13:30:00,53.24,53.25,52.68,52.68,35515.0,53.24,53.25,52.68,52.68,35515.0
2019-11-05 14:00:00,52.65,52.78,52.53,52.71,24908.0,52.65,52.78,52.53,52.71,24908.0
2019-11-05 14:30:00,52.72,52.95,52.67,52.95,10903.0,52.72,52.95,52.67,52.95,10903.0
2019-11-05 15:00:00,52.93,52.94,52.79,52.91,17455.0,52.93,52.94,52.79,52.91,17455.0
2019-11-05 15:30:00,52.9,52.93,52.82,52.84,59403.0,52.9,52.93,52.82,52.84,59403.0
2019-11-06 09:30:00,52.92,53.3,52.62,53.04,21186.0,52.92,53.3,52.62,53.04,21186.0
2019-11-06 10:00:00,53.04,53.1,52.81,52.95,29483.0,53.04,53.1,52.81,52.95,29483.0
2019-11-06 10:30:00,52.95,53.11,52.56,52.66,37384.0,52.95,53.11,52.56,52.66,37384.0
2019-11-06 11:00:00,52.66,52.96,52.66,52.91,10647.0,52.66,52.96,52.66,52.91,10647.0
2019-11-06 11:30:00,52.95,53.07,52.84,52.93,17981.0,52.95,53.07,52.84,52.93,17981.0
2019-11-06 12:00:00,52.9,52.98,52.81,52.95,9820.0,52.9,52.98,52.81,52.95,9820.0
2019-11-06 12:30:00,52.98,53.14,52.88,52.93,18407.0,52.98,53.14,52.88,52.93,18407.0
2019-11-06 13:00:00,52.91,53.05,52.88,53.04,17185.0,52.91,53.05,52.88,53.04,17185.0
2019-11-06 13:30:00,53.03,53.04,52.89,52.99,14395.0,53.03,53.04,52.89,52.99,14395.0
2019-11-06 14:00:00,53.01,53.11,52.94,53.02,29635.0,53.01,53.11,52.94,53.02,29635.0
2019-11-06 14:30:00,53.01,53.02,52.92,53.02,29162.0,53.01,53.02,52.92,53.02,29162.0
2019-11-06 15:00:00,53.0,53.14,52.99,53.06,64959.0,53.0,53.14,52.99,53.06,64959.0
2019-11-06 15:30:00,53.08,53.17,53.0,53.1,206203.0,53.08,53.17,53.0,53.1,206203.0
2019-11-07 09:30:00,54.0,56.19,52.77,55.73,391768.0,54.0,56.19,52.77,55.73,391768.0
2019-11-07 10:00:00,55.64,56.34,55.27,55.53,97619.0,55.64,56.34,55.27,55.53,97619.0
2019-11-07 10:30:00,55.58,55.81,55.29,55.74,48021.0,55.58,55.81,55.29,55.74,48021.0
2019-11-07 11:00:00,55.76,55.78,55.12,55.31,23904.0,55.76,55.78,55.12,55.31,23904.0
2019-11-07 11:30:00,55.34,55.36,53.57,54.1,66720.0,55.34,55.36,53.57,54.1,66720.0
2019-11-07 12:00:00,54.1,54.62,53.55,54.48,63424.0,54.1,54.62,53.55,54.48,63424.0
2019-11-07 12:30:00,54.53,54.84,54.48,54.64,17457.0,54.53,54.84,54.48,54.64,17457.0
2019-11-07 13:00:00,54.68,54.75,54.26,54.3,47451.0,54.68,54.75,54.26,54.3,47451.0
2019-11-07 13:30:00,54.28,55.39,54.11,55.0,131903.0,54.28,55.39,54.11,55.0,131903.0
2019-11-07 14:00:00,55.12,55.12,54.5,54.73,29018.0,55.12,55.12,54.5,54.73,29018.0
2019-11-07 14:30:00,54.75,55.15,54.73,55.15,15568.0,54.75,55.15,54.73,55.15,15568.0
2019-11-07 15:00:00,55.18,55.18,54.78,54.83,20112.0,55.18,55.18,54.78,54.83,20112.0
2019-11-07 15:30:00,54.85,54.86,54.5,54.74,127375.0,54.85,54.86,54.5,54.74,127375.0
2019-11-08 09:30:00,54.7,55.44,54.39,54.75,30014.0,54.7,55.44,54.39,54.75,30014.0
2019-11-08 10:00:00,54.71,55.14,54.69,55.05,16222.0,54.71,55.14,54.69,55.05,16222.0
2019-11-08 10:30:00,55.05,55.53,54.95,55.51,25923.0,55.05,55.53,54.95,55.51,25923.0
2019-11-08 11:00:00,55.43,55.86,55.43,55.86,28487.0,55.43,55.86,55.43,55.86,28487.0
2019-11-08 11:30:00,55.85,55.91,55.56,55.59,31450.0,55.85,55.91,55.56,55.59,31450.0
2019-11-08 12:00:00,55.59,55.7,55.56,55.7,10832.0,55.59,55.7,55.56,55.7,10832.0
2019-11-08 12:30:00,55.69,55.85,55.68,55.8,12722.0,55.69,55.85,55.68,55.8,12722.0
2019-11-08 13:00:00,55.82,55.85,55.64,55.76,15718.0,55.82,55.85,55.64,55.76,15718.0
2019-11-08 13:30:00,55.77,55.93,55.51,55.85,69952.0,55.77,55.93,55.51,55.85,69952.0
2019-11-08 14:00:00,55.85,55.87,55.6,55.87,21587.0,55.85,55.87,55.6,55.87,21587.0
2019-11-08 14:30:00,55.87,55.88,55.68,55.79,51040.0,55.87,55.88,55.68,55.79,51040.0
2019-11-08 15:00:00,55.8,55.83,55.63,55.68,48445.0,55.8,55.83,55.63,55.68,48445.0
2019-11-08 15:30:00,55.69,55.82,55.5,55.7,81479.0,55.69,55.82,55.5,55.7,81479.0
2019-11-11 09:30:00,55.28,55.59,55.24,55.36,31443.0,55.28,55.59,55.24,55.36,31443.0
2019-11-11 10:00:00,55.28,55.29,54.95,55.13,49980.0,55.28,55.29,54.95,55.13,49980.0
2019-11-11 10:30:00,55.11,55.18,54.76,54.92,22891.0,55.11,55.18,54.76,54.92,22891.0
2019-11-11 11:00:00,54.93,55.2,54.83,54.84,23377.0,54.93,55.2,54.83,54.84,23377.0
2019-11-11 11:30:00,54.83,54.89,54.69,54.88,19440.0,54.83,54.89,54.69,54.88,19440.0
2019-11-11 12:00:00,54.87,54.91,54.71,54.84,17661.0,54.87,54.91,54.71,54.84,17661.0
2019-11-11 12:30:00,54.83,55.08,54.82,55.08,12506.0,54.83,55.08,54.82,55.08,12506.0
2019-11-11 13:00:00,55.08,55.19,55.06,55.17,13035.0,55.08,55.19,55.06,55.17,13035.0
2019-11-11 13:30:00,55.19,55.29,55.15,55.25,19152.0,55.19,55.29,55.15,55.25,19152.0
2019-11-11 14:00:00,55.23,55.27,55.15,55.15,9564.0,55.23,55.27,55.15,55.15,9564.0
2019-11-11 14:30:00,55.15,55.16,55.01,55.1,8606.0,55.15,55.16,55.01,55.1,8606.0
2019-11-11 15:00:00,55.1,55.2,55.07,55.1,12005.0,55.1,55.2,55.07,55.1,12005.0
2019-11-11 15:30:00,55.1,55.16,54.98,55.05,46749.0,55.1,55.16,54.98,55.05,46749.0
2019-11-12 09:30:00,55.13,55.3,54.75,54.83,20448.0,55.13,55.3,54.75,54.83,20448.0
2019-11-12 10:00:00,54.85,55.04,54.66,54.99,14910.0,54.85,55.04,54.66,54.99,14910.0
2019-11-12 10:30:00,54.96,55.32,54.95,55.29,21974.0,54.96,55.32,54.95,55.29,21974.0
2019-11-12 11:00:00,55.27,55.29,55.13,55.19,11118.0,55.27,55.29,55.13,55.19,11118.0
2019-11-12 11:30:00,55.18,55.24,55.1,55.11,7413.0,55.18,55.24,55.1,55.11,7413.0
2019-11-12 12:00:00,55.1,55.14,54.93,54.96,5662.0,55.1,55.14,54.93,54.96,5662.0
2019-11-12 12:30:00,54.93,55.04,54.85,55.04,15834.0,54.93,55.04,54.85,55.04,15834.0
2019-11-12 13:00:00,55.06,55.23,55.02,55.07,10861.0,55.06,55.23,55.02,55.07,10861.0
2019-11-12 13:30:00,55.06,55.4,55.03,55.23,52477.0,55.06,55.4,55.03,55.23,52477.0
2019-11-12 14:00:00,55.23,55.25,55.02,55.1,20467.0,55.23,55.25,55.02,55.1,20467.0
2019-11-12 14:30:00,55.12,55.14,55.01,55.03,14092.0,55.12,55.14,55.01,55.03,14092.0
2019-11-12 15:00:00,55.0,55.13,54.96,55.12,13711.0,55.0,55.13,54.96,55.12,13711.0
2019-11-12 15:30:00,55.14,55.3,55.14,55.23,91025.0,55.14,55.3,55.14,55.23,91025.0
2019-11-13 09:30:00,55.05,55.2,54.46,54.46,16186.0,55.05,55.2,54.46,54.46,16186.0
2019-11-13 10:00:00,54.49,54.72,54.32,54.58,14664.0,54.49,54.72,54.32,54.58,14664.0
2019-11-13 10:30:00,54.57,54.61,54.04,54.54,25083.0,54.57,54.61,54.04,54.54,25083.0
2019-11-13 11:00:00,54.57,54.63,54.34,54.47,73104.0,54.57,54.63,54.34,54.47,73104.0
2019-11-13 11:30:00,54.45,54.73,54.41,54.66,47898.0,54.45,54.73,54.41,54.66,47898.0
2019-11-13 12:00:00,54.68,54.89,54.47,54.8,87707.0,54.68,54.89,54.47,54.8,87707.0
2019-11-13 12:30:00,54.82,54.96,54.76,54.8,19154.0,54.82,54.96,54.76,54.8,19154.0
2019-11-13 13:00:00,54.81,54.99,54.71,54.89,43127.0,54.81,54.99,54.71,54.89,43127.0
2019-11-13 13:30:00,54.91,54.91,54.56,54.59,14831.0,54.91,54.91,54.56,54.59,14831.0
2019-11-13 14:00:00,54.6,54.61,54.39,54.55,21565.0,54.6,54.61,54.39,54.55,21565.0
2019-11-13 14:30:00,54.55,54.75,54.5,54.65,45978.0,54.55,54.75,54.5,54.65,45978.0
2019-11-13 15:00:00,54.65,54.7,54.62,54.63,26563.0,54.65,54.7,54.62,54.63,26563.0
2019-11-13 15:30:00,54.6,54.69,54.49,54.59,121092.0,54.6,54.69,54.49,54.59,121092.0
2019-11-14 09:30:00,54.82,54.98,54.38,54.78,23763.0,54.82,54.98,54.38,54.78,23763.0
2019-11-14 10:00:00,54.78,54.85,54.46,54.59,20312.0,54.78,54.85,54.46,54.59,20312.0
2019-11-14 10:30:00,54.63,54.64,54.43,54.54,16267.0,54.63,54.64,54.43,54.54,16267.0
2019-11-14 11:00:00,54.5,54.75,54.3,54.69,209376.0,54.5,54.75,54.3,54.69,209376.0
2019-11-14 11:30:00,54.71,54.72,54.52,54.62,102242.0,54.71,54.72,54.52,54.62,102242.0
2019-11-14 12:00:00,54.59,54.85,54.53,54.85,117476.0,54.59,54.85,54.53,54.85,117476.0
2019-11-14 12:30:00,54.84,55.18,54.75,54.88,130882.0,54.84,55.18,54.75,54.88,130882.0
2019-11-14 13:00:00,54.89,55.22,54.68,55.03,115864.0,54.89,55.22,54.68,55.03,115864.0
2019-11-14 13:30:00,55.06,55.23,54.94,55.0,15702.0,55.06,55.23,54.94,55.0,15702.0
2019-11-14 14:00:00,55.04,55.06,54.94,55.0,12305.0,55.04,55.06,54.94,55.0,12305.0
2019-11-14 14:30:00,54.99,55.04,54.82,54.9,21284.0,54.99,55.04,54.82,54.9,21284.0
2019-11-14 15:00:00,54.91,54.92,54.77,54.91,13979.0,54.91,54.92,54.77,54.91,13979.0
2019-11-14 15:30:00,54.92,54.95,54.74,54.78,77863.0,54.92,54.95,54.74,54.78,77863.0
2019-11-15 09:30:00,55.0,55.26,54.62,54.72,31675.0,55.0,55.26,54.62,54.72,31675.0
2019-11-15 10:00:00,54.72,54.87,54.41,54.52,12914.0,54.72,54.87,54.41,54.52,12914.0
2019-11-15 10:30:00,54.48,54.69,54.28,54.56,12499.0,54.48,54.69,54.28,54.56,12499.0
2019-11-15 11:00:00,54.59,54.87,54.59,54.63,43289.0,54.59,54.87,54.59,54.63,43289.0
2019-11-15 11:30:00,54.62,55.0,54.51,55.0,245409.0,54.62,55.0,54.51,55.0,245409.0
2019-11-15 12:00:00,55.05,55.36,55.04,55.05,40199.0,55.05,55.36,55.04,55.05,40199.0
2019-11-15 12:30:00,55.05,55.3,55.05,55.19,11206.0,55.05,55.3,55.05,55.19,11206.0
2019-11-15 13:00:00,55.21,55.22,55.03,55.06,14205.0,55.21,55.22,55.03,55.06,14205.0
2019-11-15 13:30:00,55.06,55.15,54.79,54.81,19647.0,55.06,55.15,54.79,54.81,19647.0
2019-11-15 14:00:00,54.84,54.96,54.83,54.94,13859.0,54.84,54.96,54.83,54.94,13859.0
2019-11-15 14:30:00,54.94,54.94,54.79,54.81,16861.0,54.94,54.94,54.79,54.81,16861.0
2019-11-15 15:00:00,54.84,54.97,54.77,54.79,41254.0,54.84,54.97,54.77,54.79,41254.0
2019-11-15 15:30:00,54.8,55.19,54.76,54.95,238448.0,54.8,55.19,54.76,54.95,238448.0
2019-11-18 09:30:00,55.2,55.97,55.08,55.55,28112.0,55.2,55.97,55.08,55.55,28112.0
2019-11-18 10:00:00,55.53,55.61,55.45,55.49,20038.0,55.53,55.61,55.45,55.49,20038.0
2019-11-18 10:30:00,55.5,55.67,55.27,55.29,25554.0,55.5,55.67,55.27,55.29,25554.0
2019-11-18 11:00:00,55.32,55.6,55.25,55.4,184422.0,55.32,55.6,55.25,55.4,184422.0
2019-11-18 11:30:00,55.38,55.89,55.38,55.57,32900.0,55.38,55.89,55.38,55.57,32900.0
2019-11-18 12:00:00,55.55,55.63,55.49,55.53,9871.0,55.55,55.63,55.49,55.53,9871.0
2019-11-18 12:30:00,55.5,55.55,55.36,55.49,11648.0,55.5,55.55,55.36,55.49,11648.0
2019-11-18 13:00:00,55.48,55.48,55.25,55.3,12809.0,55.48,55.48,55.25,55.3,12809.0
2019-11-18 13:30:00,55.3,55.31,55.17,55.28,12853.0,55.3,55.31,55.17,55.28,12853.0
2019-11-18 14:00:00,55.26,55.34,55.19,55.25,12783.0,55.26,55.34,55.19,55.25,12783.0
2019-11-18 14:30:00,55.25,55.56,55.24,55.4,18332.0,55.25,55.56,55.24,55.4,18332.0
2019-11-18 15:00:00,55.4,55.44,55.22,55.25,18078.0,55.4,55.44,55.22,55.25,18078.0
2019-11-18 15:30:00,55.25,55.44,55.11,55.12,174394.0,55.25,55.44,55.11,55.12,174394.0
2019-11-19 09:30:00,55.37,55.63,55.2,55.4,16243.0,55.37,55.63,55.2,55.4,16243.0
2019-11-19 10:00:00,55.38,55.84,55.19,55.34,149021.0,55.38,55.84,55.19,55.34,149021.0
2019-11-19 10:30:00,55.38,56.25,55.36,55.9,146602.0,55.38,56.25,55.36,55.9,146602.0
2019-11-19 11:00:00,55.9,56.35,55.82,56.22,32684.0,55.9,56.35,55.82,56.22,32684.0
2019-11-19 11:30:00,56.21,56.34,55.97,56.01,18466.0,56.21,56.34,55.97,56.01,18466.0
2019-11-19 12:00:00,55.99,55.99,55.78,55.83,13381.0,55.99,55.99,55.78,55.83,13381.0
2019-11-19 12:30:00,55.81,55.99,55.77,55.93,14829.0,55.81,55.99,55.77,55.93,14829.0
2019-11-19 13:00:00,55.93,56.02,55.85,55.87,12771.0,55.93,56.02,55.85,55.87,12771.0
2019-11-19 13:30:00,55.9,55.93,55.75,55.9,19690.0,55.9,55.93,55.75,55.9,19690.0
2019-11-19 14:00:00,55.89,56.18,55.89,56.05,10959.0,55.89,56.18,55.89,56.05,10959.0
2019-11-19 14:30:00,56.04,56.11,56.01,56.08,19807.0,56.04,56.11,56.01,56.08,19807.0
2019-11-19 15:00:00,56.05,56.22,55.71,55.77,27997.0,56.05,56.22,55.71,55.77,27997.0
2019-11-19 15:30:00,55.81,55.95,55.74,55.8,58150.0,55.81,55.95,55.74,55.8,58150.0
2019-11-20 09:30:00,55.98,56.09,55.59,55.96,31965.0,55.98,56.09,55.59,55.96,31965.0
2019-11-20 10:00:00,55.91,56.02,55.64,55.72,24170.0,55.91,56.02,55.64,55.72,24170.0
2019-11-20 10:30:00,55.72,55.88,55.62,55.71,13972.0,55.72,55.88,55.62,55.71,13972.0
2019-11-20 11:00:00,55.75,55.75,55.55,55.55,12803.0,55.75,55.75,55.55,55.55,12803.0
2019-11-20 11:30:00,55.54,55.65,55.43,55.44,14166.0,55.54,55.65,55.43,55.44,14166.0
2019-11-20 12:00:00,55.41,55.54,55.31,55.44,8069.0,55.41,55.54,55.31,55.44,8069.0
2019-11-20 12:30:00,55.48,55.54,55.01,55.16,13465.0,55.48,55.54,55.01,55.16,13465.0
2019-11-20 13:00:00,55.17,55.22,54.85,55.1,12655.0,55.17,55.22,54.85,55.1,12655.0
2019-11-20 13:30:00,55.1,55.23,55.01,55.22,17142.0,55.1,55.23,55.01,55.22,17142.0
2019-11-20 14:00:00,55.17,55.37,55.17,55.34,15486.0,55.17,55.37,55.17,55.34,15486.0
2019-11-20 14:30:00,55.32,55.42,55.22,55.42,16310.0,55.32,55.42,55.22,55.42,16310.0
2019-11-20 15:00:00,55.4,55.66,55.35,55.55,23404.0,55.4,55.66,55.35,55.55,23404.0
2019-11-20 15:30:00,55.51,55.53,55.3,55.36,60094.0,55.51,55.53,55.3,55.36,60094.0
2019-11-21 09:30:00,55.28,55.55,54.98,54.98,14234.0,55.28,55.55,54.98,54.98,14234.0
2019-11-21 10:00:00,55.05,55.26,54.91,55.18,44471.0,55.05,55.26,54.91,55.18,44471.0
2019-11-21 10:30:00,55.15,55.21,54.8,55.01,142532.0,55.15,55.21,54.8,55.01,142532.0
2019-11-21 11:00:00,55.04,55.17,55.0,55.11,15933.0,55.04,55.17,55.0,55.11,15933.0
2019-11-21 11:30:00,55.09,55.11,54.89,55.02,19371.0,55.09,55.11,54.89,55.02,19371.0
2019-11-21 12:00:00,55.02,55.24,55.02,55.07,11116.0,55.02,55.24,55.02,55.07,11116.0
2019-11-21 12:30:00,55.03,55.15,55.0,55.04,13079.0,55.03,55.15,55.0,55.04,13079.0
2019-11-21 13:00:00,55.04,55.23,55.04,55.18,12237.0,55.04,55.23,55.04,55.18,12237.0
2019-11-21 13:30:00,55.18,55.43,55.14,55.14,38827.0,55.18,55.43,55.14,55.14,38827.0
2019-11-21 14:00:00,55.11,55.34,55.05,55.32,16621.0,55.11,55.34,55.05,55.32,16621.0
2019-11-21 14:30:00,55.33,55.39,55.21,55.27,26238.0,55.33,55.39,55.21,55.27,26238.0
2019-11-21 15:00:00,55.25,55.33,55.17,55.28,79434.0,55.25,55.33,55.17,55.28,79434.0
2019-11-21 15:30:00,55.32,55.32,55.1,55.16,89551.0,55.32,55.32,55.1,55.16,89551.0
2019-11-22 09:30:00,55.24,55.31,54.91,55.02,14882.0,55.24,55.31,54.91,55.02,14882.0
2019-11-22 10:00:00,55.01,55.15,54.85,55.03,14885.0,55.01,55.15,54.85,55.03,14885.0
2019-11-22 10:30:00,55.05,55.05,54.86,55.0,6584.0,55.05,55.05,54.86,55.0,6584.0
2019-11-22 11:00:00,55.06,55.11,54.78,54.83,35389.0,55.06,55.11,54.78,54.83,35389.0
2019-11-22 11:30:00,54.92,55.11,54.9,55.0,96910.0,54.92,55.11,54.9,55.0,96910.0
2019-11-22 12:00:00,55.0,55.1,54.93,55.07,20863.0,55.0,55.1,54.93,55.07,20863.0
2019-11-22 12:30:00,55.05,55.17,54.88,55.17,65998.0,55.05,55.17,54.88,55.17,65998.0
2019-11-22 13:00:00,55.17,55.31,55.16,55.31,17692.0,55.17,55.31,55.16,55.31,17692.0
2019-11-22 13:30:00,55.31,55.33,55.19,55.19,95327.0,55.31,55.33,55.19,55.19,95327.0
2019-11-22 14:00:00,55.17,55.22,55.07,55.15,8566.0,55.17,55.22,55.07,55.15,8566.0
2019-11-22 14:30:00,55.16,55.25,55.11,55.16,14827.0,55.16,55.25,55.11,55.16,14827.0
2019-11-22 15:00:00,55.17,55.18,55.12,55.16,14034.0,55.17,55.18,55.12,55.16,14034.0
2019-11-22 15:30:00,55.16,55.22,54.95,55.04,34120.0,55.16,55.22,54.95,55.04,34120.0
2019-11-25 09:30:00,55.28,55.51,55.17,55.32,108508.0,55.28,55.51,55.17,55.32,108508.0
2019-11-25 10:00:00,55.32,55.45,55.26,55.31,37476.0,55.32,55.45,55.26,55.31,37476.0
2019-11-25 10:30:00,55.29,55.52,55.29,55.5,192973.0,55.29,55.52,55.29,55.5,192973.0
2019-11-25 11:00:00,55.5,56.05,55.49,55.91,80994.0,55.5,56.05,55.49,55.91,80994.0
2019-11-25 11:30:00,55.91,56.04,55.64,56.0,46453.0,55.91,56.04,55.64,56.0,46453.0
2019-11-25 12:00:00,56.02,56.27,55.98,56.11,25290.0,56.02,56.27,55.98,56.11,25290.0
2019-11-25 12:30:00,56.1,56.11,55.98,56.02,17244.0,56.1,56.11,55.98,56.02,17244.0
2019-11-25 13:00:00,56.05,56.22,55.99,56.22,18154.0,56.05,56.22,55.99,56.22,18154.0
2019-11-25 13:30:00,56.2,56.28,56.18,56.28,9773.0,56.2,56.28,56.18,56.28,9773.0
2019-11-25 14:00:00,56.27,56.3,56.23,56.29,17500.0,56.27,56.3,56.23,56.29,17500.0
2019-11-25 14:30:00,56.29,56.31,56.15,56.19,28552.0,56.29,56.31,56.15,56.19,28552.0
2019-11-25 15:00:00,56.18,56.46,56.13,56.46,24841.0,56.18,56.46,56.13,56.46,24841.0
2019-11-25 15:30:00,56.48,56.48,56.3,56.31,68676.0,56.48,56.48,56.3,56.31,68676.0
2019-11-26 09:30:00,56.45,56.69,56.29,56.45,31148.0,56.45,56.69,56.29,56.45,31148.0
2019-11-26 10:00:00,56.45,57.0,56.36,56.96,30241.0,56.45,57.0,56.36,56.96,30241.0
2019-11-26 10:30:00,56.99,57.11,56.65,56.79,34565.0,56.99,57.11,56.65,56.79,34565.0
2019-11-26 11:00:00,56.77,56.98,56.66,56.76,10880.0,56.77,56.98,56.66,56.76,10880.0
2019-11-26 11:30:00,56.74,56.83,56.44,56.56,19255.0,56.74,56.83,56.44,56.56,19255.0
2019-11-26 12:00:00,56.58,56.8,56.58,56.76,15007.0,56.58,56.8,56.58,56.76,15007.0
2019-11-26 12:30:00,56.72,56.8,56.47,56.53,22156.0,56.72,56.8,56.47,56.53,22156.0
2019-11-26 13:00:00,56.55,56.69,56.47,56.67,21772.0,56.55,56.69,56.47,56.67,21772.0
2019-11-26 13:30:00,56.67,56.68,56.27,56.56,34710.0,56.67,56.68,56.27,56.56,34710.0
2019-11-26 14:00:00,56.54,56.54,56.32,56.34,12391.0,56.54,56.54,56.32,56.34,12391.0
2019-11-26 14:30:00,56.33,56.59,56.32,56.5,16362.0,56.33,56.59,56.32,56.5,16362.0
2019-11-26 15:00:00,56.44,56.45,56.35,56.44,13917.0,56.44,56.45,56.35,56.44,13917.0
2019-11-26 15:30:00,56.44,56.66,56.4,56.6,93052.0,56.44,56.66,56.4,56.6,93052.0
2019-11-27 09:30:00,56.63,56.7,56.23,56.39,17987.0,56.63,56.7,56.23,56.39,17987.0
2019-11-27 10:00:00,56.4,56.64,56.38,56.63,8975.0,56.4,56.64,56.38,56.63,8975.0
2019-11-27 10:30:00,56.61,56.66,56.27,56.48,12451.0,56.61,56.66,56.27,56.48,12451.0
2019-11-27 11:00:00,56.45,56.48,56.27,56.32,13919.0,56.45,56.48,56.27,56.32,13919.0
2019-11-27 11:30:00,56.33,56.37,56.12,56.25,38740.0,56.33,56.37,56.12,56.25,38740.0
2019-11-27 12:00:00,56.28,56.36,56.22,56.36,11460.0,56.28,56.36,56.22,56.36,11460.0
2019-11-27 12:30:00,56.38,56.39,56.13,56.19,15124.0,56.38,56.39,56.13,56.19,15124.0
2019-11-27 13:00:00,56.19,56.36,56.16,56.34,11770.0,56.19,56.36,56.16,56.34,11770.0
2019-11-27 13:30:00,56.34,56.46,56.27,56.27,9449.0,56.34,56.46,56.27,56.27,9449.0
2019-11-27 14:00:00,56.23,56.5,56.18,56.37,7094.0,56.23,56.5,56.18,56.37,7094.0
2019-11-27 14:30:00,56.34,56.52,56.33,56.5,7812.0,56.34,56.52,56.33,56.5,7812.0
2019-11-27 15:00:00,56.48,56.53,56.43,56.46,9409.0,56.48,56.53,56.43,56.46,9409.0
2019-11-27 15:30:00,56.46,56.53,56.38,56.43,36314.0,56.46,56.53,56.38,56.43,36314.0
2019-11-29 09:30:00,56.32,56.5,55.91,56.03,10483.0,56.32,56.5,55.91,56.03,10483.0
2019-11-29 10:00:00,56.02,56.24,55.95,56.2,4023.0,56.02,56.24,55.95,56.2,4023.0
2019-11-29 10:30:00,56.23,56.37,56.11,56.11,7017.0,56.23,56.37,56.11,56.11,7017.0
2019-11-29 11:00:00,56.16,56.39,56.13,56.34,7943.0,56.16,56.39,56.13,56.34,7943.0
2019-11-29 11:30:00,56.33,56.33,56.15,56.18,5455.0,56.33,56.33,56.15,56.18,5455.0
2019-11-29 12:00:00,56.17,56.2,56.08,56.16,6665.0,56.17,56.2,56.08,56.16,6665.0
2019-11-29 12:30:00,56.17,56.19,55.87,55.94,24726.0,56.17,56.19,55.87,55.94,24726.0
2019-12-02 09:30:00,56.07,56.21,55.56,56.14,20624.0,56.07,56.21,55.56,56.14,20624.0
2019-12-02 10:00:00,55.95,55.96,55.62,55.78,9633.0,55.95,55.96,55.62,55.78,9633.0
2019-12-02 10:30:00,55.76,55.88,55.59,55.85,29973.0,55.76,55.88,55.59,55.85,29973.0
2019-12-02 11:00:00,55.92,55.96,55.76,55.78,24182.0,55.92,55.96,55.76,55.78,24182.0
2019-12-02 11:30:00,55.77,55.84,55.52,55.83,10500.0,55.77,55.84,55.52,55.83,10500.0
2019-12-02 12:00:00,55.85,55.88,55.66,55.68,12332.0,55.85,55.88,55.66,55.68,12332.0
2019-12-02 12:30:00,55.71,55.71,55.54,55.68,5899.0,55.71,55.71,55.54,55.68,5899.0
2019-12-02 13:00:00,55.64,55.75,55.63,55.75,7544.0,55.64,55.75,55.63,55.75,7544.0
2019-12-02 13:30:00,55.71,55.74,55.67,55.73,8648.0,55.71,55.74,55.67,55.73,8648.0
2019-12-02 14:00:00,55.72,55.83,55.68,55.8,7086.0,55.72,55.83,55.68,55.8,7086.0
2019-12-02 14:30:00,55.8,55.88,55.75,55.81,8975.0,55.8,55.88,55.75,55.81,8975.0
2019-12-02 15:00:00,55.8,55.8,55.6,55.6,9809.0,55.8,55.8,55.6,55.6,9809.0
2019-12-02 15:30:00,55.6,55.75,55.59,55.75,44513.0,55.6,55.75,55.59,55.75,44513.0
2019-12-03 09:30:00,55.39,55.84,55.05,55.84,10692.0,55.39,55.84,55.05,55.84,10692.0
2019-12-03 10:00:00,55.9,55.98,55.56,55.91,15884.0,55.9,55.98,55.56,55.91,15884.0
2019-12-03 10:30:00,55.91,56.01,55.79,55.93,19307.0,55.91,56.01,55.79,55.93,19307.0
2019-12-03 11:00:00,55.95,56.09,55.84,56.0,15126.0,55.95,56.09,55.84,56.0,15126.0
2019-12-03 11:30:00,55.98,56.06,55.94,56.02,8480.0,55.98,56.06,55.94,56.02,8480.0
2019-12-03 12:00:00,56.04,56.04,55.85,55.93,10959.0,56.04,56.04,55.85,55.93,10959.0
2019-12-03 12:30:00,55.91,55.99,55.9,55.99,8554.0,55.91,55.99,55.9,55.99,8554.0
2019-12-03 13:00:00,55.99,56.1,55.97,56.05,9247.0,55.99,56.1,55.97,56.05,9247.0
2019-12-03 13:30:00,56.04,56.07,55.94,55.99,11048.0,56.04,56.07,55.94,55.99,11048.0
2019-12-03 14:00:00,56.0,56.04,55.89,55.98,11399.0,56.0,56.04,55.89,55.98,11399.0
2019-12-03 14:30:00,55.97,55.97,55.83,55.83,11239.0,55.97,55.97,55.83,55.83,11239.0
2019-12-03 15:00:00,55.85,55.99,55.82,55.95,14297.0,55.85,55.99,55.82,55.95,14297.0
2019-12-03 15:30:00,55.96,55.98,55.84,55.96,42746.0,55.96,55.98,55.84,55.96,42746.0
2019-12-04 09:30:00,56.15,56.36,55.73,55.91,24511.0,56.15,56.36,55.73,55.91,24511.0
2019-12-04 10:00:00,55.93,56.16,55.84,55.94,12907.0,55.93,56.16,55.84,55.94,12907.0
2019-12-04 10:30:00,55.95,56.16,55.95,56.15,16327.0,55.95,56.16,55.95,56.15,16327.0
2019-12-04 11:00:00,56.13,56.15,56.03,56.11,12241.0,56.13,56.15,56.03,56.11,12241.0
2019-12-04 11:30:00,56.11,56.14,56.05,56.05,14358.0,56.11,56.14,56.05,56.05,14358.0
2019-12-04 12:00:00,56.04,56.16,56.04,56.12,8612.0,56.04,56.16,56.04,56.12,8612.0
2019-12-04 12:30:00,56.12,56.12,56.03,56.1,9349.0,56.12,56.12,56.03,56.1,9349.0
2019-12-04 13:00:00,56.1,56.13,56.04,56.1,8208.0,56.1,56.13,56.04,56.1,8208.0
2019-12-04 13:30:00,56.11,56.16,56.08,56.14,15435.0,56.11,56.16,56.08,56.14,15435.0
2019-12-04 14:00:00,56.13,56.54,56.13,56.51,24658.0,56.13,56.54,56.13,56.51,24658.0
2019-12-04 14:30:00,56.5,56.53,56.4,56.47,14697.0,56.5,56.53,56.4,56.47,14697.0
2019-12-04 15:00:00,56.44,56.48,56.38,56.42,10013.0,56.44,56.48,56.38,56.42,10013.0
2019-12-04 15:30:00,56.42,56.55,56.28,56.43,75476.0,56.42,56.55,56.28,56.43,75476.0
2019-12-05 09:30:00,56.66,56.97,56.44,56.45,8541.0,56.66,56.97,56.44,56.45,8541.0
2019-12-05 10:00:00,56.45,56.57,56.22,56.57,14240.0,56.45,56.57,56.22,56.57,14240.0
2019-12-05 10:30:00,56.5,56.64,56.46,56.49,20436.0,56.5,56.64,56.46,56.49,20436.0
2019-12-05 11:00:00,56.45,56.65,56.4,56.63,11669.0,56.45,56.65,56.4,56.63,11669.0
2019-12-05 11:30:00,56.6,56.66,56.55,56.61,24125.0,56.6,56.66,56.55,56.61,24125.0
2019-12-05 12:00:00,56.62,56.62,56.5,56.57,4800.0,56.62,56.62,56.5,56.57,4800.0
2019-12-05 12:30:00,56.53,56.55,56.39,56.47,15244.0,56.53,56.55,56.39,56.47,15244.0
2019-12-05 13:00:00,56.46,56.49,56.41,56.42,2610.0,56.46,56.49,56.41,56.42,2610.0
2019-12-05 13:30:00,56.42,56.43,56.29,56.3,5942.0,56.42,56.43,56.29,56.3,5942.0
2019-12-05 14:00:00,56.29,56.43,56.28,56.38,8855.0,56.29,56.43,56.28,56.38,8855.0
2019-12-05 14:30:00,56.39,56.63,56.38,56.52,14051.0,56.39,56.63,56.38,56.52,14051.0
2019-12-05 15:00:00,56.53,56.8,56.52,56.77,42087.0,56.53,56.8,56.52,56.77,42087.0
2019-12-05 15:30:00,56.79,56.9,56.72,56.89,102897.0,56.79,56.9,56.72,56.89,102897.0
2019-12-06 09:30:00,56.9,57.07,56.71,56.98,62100.0,56.9,57.07,56.71,56.98,62100.0
2019-12-06 10:00:00,56.98,57.12,56.89,56.9,42300.0,56.98,57.12,56.89,56.9,42300.0
2019-12-06 10:30:00,56.9,57.22,56.9,57.17,26966.0,56.9,57.22,56.9,57.17,26966.0
2019-12-06 11:00:00,57.17,57.2,57.07,57.1,13290.0,57.17,57.2,57.07,57.1,13290.0
2019-12-06 11:30:00,57.08,57.14,56.91,56.99,40785.0,57.08,57.14,56.91,56.99,40785.0
2019-12-06 12:00:00,57.02,57.17,56.98,57.02,48233.0,57.02,57.17,56.98,57.02,48233.0
2019-12-06 12:30:00,57.02,57.18,57.0,57.09,20842.0,57.02,57.18,57.0,57.09,20842.0
2019-12-06 13:00:00,57.09,57.1,56.97,57.04,13029.0,57.09,57.1,56.97,57.04,13029.0
2019-12-06 13:30:00,57.02,57.04,56.94,57.0,15915.0,57.02,57.04,56.94,57.0,15915.0
2019-12-06 14:00:00,57.0,57.06,56.93,57.02,15366.0,57.0,57.06,56.93,57.02,15366.0
2019-12-06 14:30:00,57.02,57.07,57.01,57.05,16253.0,57.02,57.07,57.01,57.05,16253.0
2019-12-06 15:00:00,57.06,57.2,57.04,57.18,15599.0,57.06,57.2,57.04,57.18,15599.0
2019-12-06 15:30:00,57.19,57.21,57.02,57.18,99733.0,57.19,57.21,57.02,57.18,99733.0
2019-12-09 09:30:00,57.2,57.32,56.94,57.32,12988.0,57.2,57.32,56.94,57.32,12988.0
2019-12-09 10:00:00,57.34,57.61,57.21,57.36,23761.0,57.34,57.61,57.21,57.36,23761.0
2019-12-09 10:30:00,57.34,57.49,57.22,57.27,32433.0,57.34,57.49,57.22,57.27,32433.0
2019-12-09 11:00:00,57.26,57.41,57.26,57.3,19224.0,57.26,57.41,57.26,57.3,19224.0
2019-12-09 11:30:00,57.3,57.38,57.19,57.23,52737.0,57.3,57.38,57.19,57.23,52737.0
2019-12-09 12:00:00,57.23,57.53,57.23,57.51,13221.0,57.23,57.53,57.23,57.51,13221.0
2019-12-09 12:30:00,57.5,57.54,57.34,57.51,11803.0,57.5,57.54,57.34,57.51,11803.0
2019-12-09 13:00:00,57.52,57.59,57.45,57.5,11920.0,57.52,57.59,57.45,57.5,11920.0
2019-12-09 13:30:00,57.5,57.58,57.47,57.5,7047.0,57.5,57.58,57.47,57.5,7047.0
2019-12-09 14:00:00,57.52,57.53,57.34,57.48,33564.0,57.52,57.53,57.34,57.48,33564.0
2019-12-09 14:30:00,57.45,57.54,57.36,57.52,50163.0,57.45,57.54,57.36,57.52,50163.0
2019-12-09 15:00:00,57.51,57.56,57.44,57.49,14379.0,57.51,57.56,57.44,57.49,14379.0
2019-12-09 15:30:00,57.49,57.5,57.33,57.35,80772.0,57.49,57.5,57.33,57.35,80772.0
2019-12-10 09:30:00,57.37,57.55,56.94,57.23,22049.0,57.37,57.55,56.94,57.23,22049.0
2019-12-10 10:00:00,57.23,57.4,57.16,57.25,11267.0,57.23,57.4,57.16,57.25,11267.0
2019-12-10 10:30:00,57.2,57.34,57.08,57.28,16450.0,57.2,57.34,57.08,57.28,16450.0
2019-12-10 11:00:00,57.27,57.47,57.21,57.35,12000.0,57.27,57.47,57.21,57.35,12000.0
2019-12-10 11:30:00,57.39,57.39,57.23,57.3,9944.0,57.39,57.39,57.23,57.3,9944.0
2019-12-10 12:00:00,57.29,57.29,57.2,57.28,8218.0,57.29,57.29,57.2,57.28,8218.0
2019-12-10 12:30:00,57.27,57.33,57.13,57.21,10270.0,57.27,57.33,57.13,57.21,10270.0
2019-12-10 13:00:00,57.23,57.26,57.15,57.17,6359.0,57.23,57.26,57.15,57.17,6359.0
2019-12-10 13:30:00,57.15,57.24,57.14,57.19,8263.0,57.15,57.24,57.14,57.19,8263.0
2019-12-10 14:00:00,57.21,57.24,57.11,57.17,12030.0,57.21,57.24,57.11,57.17,12030.0
2019-12-10 14:30:00,57.16,57.25,57.01,57.01,45738.0,57.16,57.25,57.01,57.01,45738.0
2019-12-10 15:00:00,57.05,57.05,56.72,56.75,19517.0,57.05,57.05,56.72,56.75,19517.0
2019-12-10 15:30:00,56.75,56.87,56.65,56.87,67811.0,56.75,56.87,56.65,56.87,67811.0
2019-12-11 09:30:00,57.09,57.24,56.78,56.84,9826.0,57.09,57.24,56.78,56.84,9826.0
2019-12-11 10:00:00,56.88,57.1,56.87,56.93,12505.0,56.88,57.1,56.87,56.93,12505.0
2019-12-11 10:30:00,56.89,56.97,56.82,56.84,6493.0,56.89,56.97,56.82,56.84,6493.0
2019-12-11 11:00:00,56.84,56.95,56.78,56.89,9764.0,56.84,56.95,56.78,56.89,9764.0
2019-12-11 11:30:00,56.9,56.98,56.85,56.88,7682.0,56.9,56.98,56.85,56.88,7682.0
2019-12-11 12:00:00,56.87,56.93,56.47,56.56,18278.0,56.87,56.93,56.47,56.56,18278.0
2019-12-11 12:30:00,56.54,56.62,56.52,56.61,9000.0,56.54,56.62,56.52,56.61,9000.0
2019-12-11 13:00:00,56.59,56.74,56.57,56.73,7807.0,56.59,56.74,56.57,56.73,7807.0
2019-12-11 13:30:00,56.72,56.72,56.62,56.68,6036.0,56.72,56.72,56.62,56.68,6036.0
2019-12-11 14:00:00,56.68,56.86,56.63,56.83,9001.0,56.68,56.86,56.63,56.83,9001.0
2019-12-11 14:30:00,56.89,57.07,56.81,57.07,11709.0,56.89,57.07,56.81,57.07,11709.0
2019-12-11 15:00:00,57.03,57.07,56.94,56.97,19766.0,57.03,57.07,56.94,56.97,19766.0
2019-12-11 15:30:00,56.97,57.03,56.81,56.89,46644.0,56.97,57.03,56.81,56.89,46644.0
2019-12-12 09:30:00,58.14,58.14,57.61,57.9,31787.0,58.14,58.14,57.61,57.9,31787.0
2019-12-12 10:00:00,57.92,58.25,57.82,58.04,25694.0,57.92,58.25,57.82,58.04,25694.0
2019-12-12 10:30:00,58.07,58.11,57.7,57.78,22516.0,58.07,58.11,57.7,57.78,22516.0
2019-12-12 11:00:00,57.77,57.82,57.51,57.64,15463.0,57.77,57.82,57.51,57.64,15463.0
2019-12-12 11:30:00,57.62,57.69,57.42,57.55,9677.0,57.62,57.69,57.42,57.55,9677.0
2019-12-12 12:00:00,57.57,57.63,57.43,57.43,6091.0,57.57,57.63,57.43,57.43,6091.0
2019-12-12 12:30:00,57.47,57.78,57.46,57.71,60297.0,57.47,57.78,57.46,57.71,60297.0
2019-12-12 13:00:00,57.7,57.72,57.58,57.59,6046.0,57.7,57.72,57.58,57.59,6046.0
2019-12-12 13:30:00,57.62,57.63,57.57,57.63,6688.0,57.62,57.63,57.57,57.63,6688.0
2019-12-12 14:00:00,57.63,57.76,57.6,57.68,10106.0,57.63,57.76,57.6,57.68,10106.0
2019-12-12 14:30:00,57.71,57.91,57.61,57.73,41992.0,57.71,57.91,57.61,57.73,41992.0
2019-12-12 15:00:00,57.71,57.8,57.58,57.66,38140.0,57.71,57.8,57.58,57.66,38140.0
2019-12-12 15:30:00,57.65,57.83,57.61,57.79,47615.0,57.65,57.83,57.61,57.79,47615.0
2019-12-13 09:30:00,57.59,58.27,57.46,58.2,14641.0,57.59,58.27,57.46,58.2,14641.0
2019-12-13 10:00:00,58.19,58.35,57.76,57.94,18024.0,58.19,58.35,57.76,57.94,18024.0
2019-12-13 10:30:00,58.0,58.14,57.78,57.91,29616.0,58.0,58.14,57.78,57.91,29616.0
2019-12-13 11:00:00,57.93,58.02,57.69,57.79,10293.0,57.93,58.02,57.69,57.79,10293.0
2019-12-13 11:30:00,57.81,57.98,57.79,57.88,40126.0,57.81,57.98,57.79,57.88,40126.0
2019-12-13 12:00:00,57.89,58.0,57.84,57.99,27174.0,57.89,58.0,57.84,57.99,27174.0
2019-12-13 12:30:00,58.01,58.05,57.8,57.9,58596.0,58.01,58.05,57.8,57.9,58596.0
2019-12-13 13:00:00,57.9,57.92,57.78,57.86,41209.0,57.9,57.92,57.78,57.86,41209.0
2019-12-13 13:30:00,57.86,57.87,57.71,57.83,13276.0,57.86,57.87,57.71,57.83,13276.0
2019-12-13 14:00:00,57.85,58.0,57.85,57.99,10591.0,57.85,58.0,57.85,57.99,10591.0
2019-12-13 14:30:00,57.96,58.04,57.87,58.03,15590.0,57.96,58.04,57.87,58.03,15590.0
2019-12-13 15:00:00,58.02,58.15,57.99,58.08,20352.0,58.02,58.15,57.99,58.08,20352.0
2019-12-13 15:30:00,58.09,58.36,58.08,58.35,89631.0,58.09,58.36,58.08,58.35,89631.0
2019-12-16 09:30:00,58.41,58.75,58.25,58.59,14215.0,58.41,58.75,58.25,58.59,14215.0
2019-12-16 10:00:00,58.56,58.64,58.28,58.4,13076.0,58.56,58.64,58.28,58.4,13076.0
2019-12-16 10:30:00,58.41,58.55,58.28,58.41,12310.0,58.41,58.55,58.28,58.41,12310.0
2019-12-16 11:00:00,58.41,58.59,58.39,58.59,13181.0,58.41,58.59,58.39,58.59,13181.0
2019-12-16 11:30:00,58.57,58.57,58.39,58.49,10805.0,58.57,58.57,58.39,58.49,10805.0
2019-12-16 12:00:00,58.49,58.59,58.43,58.44,13061.0,58.49,58.59,58.43,58.44,13061.0
2019-12-16 12:30:00,58.43,58.45,58.34,58.44,8034.0,58.43,58.45,58.34,58.44,8034.0
2019-12-16 13:00:00,58.42,58.48,58.38,58.44,7231.0,58.42,58.48,58.38,58.44,7231.0
2019-12-16 13:30:00,58.42,58.53,58.36,58.53,11924.0,58.42,58.53,58.36,58.53,11924.0
2019-12-16 14:00:00,58.51,58.55,58.47,58.52,9232.0,58.51,58.55,58.47,58.52,9232.0
2019-12-16 14:30:00,58.5,58.6,58.44,58.54,14331.0,58.5,58.6,58.44,58.54,14331.0
2019-12-16 15:00:00,58.51,58.54,58.4,58.41,10869.0,58.51,58.54,58.4,58.41,10869.0
2019-12-16 15:30:00,58.41,58.63,58.38,58.59,72862.0,58.41,58.63,58.38,58.59,72862.0
2019-12-17 09:30:00,58.9,59.09,58.43,58.52,21982.0,58.9,59.09,58.43,58.52,21982.0
2019-12-17 10:00:00,58.53,58.85,58.5,58.73,10059.0,58.53,58.85,58.5,58.73,10059.0
2019-12-17 10:30:00,58.73,58.83,58.36,58.37,12352.0,58.73,58.83,58.36,58.37,12352.0
2019-12-17 11:00:00,58.39,58.58,58.32,58.45,8403.0,58.39,58.58,58.32,58.45,8403.0
2019-12-17 11:30:00,58.45,58.57,58.38,58.52,12352.0,58.45,58.57,58.38,58.52,12352.0
2019-12-17 12:00:00,58.48,58.73,58.48,58.73,10939.0,58.48,58.73,58.48,58.73,10939.0
2019-12-17 12:30:00,58.71,58.83,58.65,58.83,15606.0,58.71,58.83,58.65,58.83,15606.0
2019-12-17 13:00:00,58.8,58.8,58.56,58.59,31177.0,58.8,58.8,58.56,58.59,31177.0
2019-12-17 13:30:00,58.6,58.7,58.53,58.67,8921.0,58.6,58.7,58.53,58.67,8921.0
2019-12-17 14:00:00,58.7,58.72,58.63,58.69,11041.0,58.7,58.72,58.63,58.69,11041.0
2019-12-17 14:30:00,58.7,58.74,58.59,58.74,14222.0,58.7,58.74,58.59,58.74,14222.0
2019-12-17 15:00:00,58.76,58.86,58.71,58.86,11622.0,58.76,58.86,58.71,58.86,11622.0
2019-12-17 15:30:00,58.84,58.85,58.66,58.8,49040.0,58.84,58.85,58.66,58.8,49040.0
2019-12-18 09:30:00,59.34,59.34,58.55,58.6,13775.0,59.34,59.34,58.55,58.6,13775.0
2019-12-18 10:00:00,58.68,58.9,58.54,58.84,25941.0,58.68,58.9,58.54,58.84,25941.0
2019-12-18 10:30:00,58.8,58.95,58.75,58.78,21241.0,58.8,58.95,58.75,58.78,21241.0
2019-12-18 11:00:00,58.77,59.06,58.7,59.06,19289.0,58.77,59.06,58.7,59.06,19289.0
2019-12-18 11:30:00,59.03,59.07,58.82,58.83,25000.0,59.03,59.07,58.82,58.83,25000.0
2019-12-18 12:00:00,58.81,58.98,58.81,58.9,8088.0,58.81,58.98,58.81,58.9,8088.0
2019-12-18 12:30:00,58.92,59.15,58.9,59.15,7690.0,58.92,59.15,58.9,59.15,7690.0
2019-12-18 13:00:00,59.15,59.21,59.11,59.11,17283.0,59.15,59.21,59.11,59.11,17283.0
2019-12-18 13:30:00,59.11,59.19,59.1,59.18,32940.0,59.11,59.19,59.1,59.18,32940.0
2019-12-18 14:00:00,59.23,59.31,59.05,59.05,27302.0,59.23,59.31,59.05,59.05,27302.0
2019-12-18 14:30:00,59.04,59.29,59.03,59.25,10288.0,59.04,59.29,59.03,59.25,10288.0
2019-12-18 15:00:00,59.25,59.36,59.17,59.35,15816.0,59.25,59.36,59.17,59.35,15816.0
2019-12-18 15:30:00,59.33,59.43,59.25,59.33,63945.0,59.33,59.43,59.25,59.33,63945.0
2019-12-19 09:30:00,59.43,59.53,59.12,59.3,15368.0,59.43,59.53,59.12,59.3,15368.0
2019-12-19 10:00:00,59.28,59.54,59.22,59.49,40633.0,59.28,59.54,59.22,59.49,40633.0
2019-12-19 10:30:00,59.5,59.76,59.5,59.59,44357.0,59.5,59.76,59.5,59.59,44357.0
2019-12-19 11:00:00,59.54,59.6,59.37,59.39,15963.0,59.54,59.6,59.37,59.39,15963.0
2019-12-19 11:30:00,59.41,59.44,59.19,59.26,36976.0,59.41,59.44,59.19,59.26,36976.0
2019-12-19 12:00:00,59.29,59.48,59.28,59.48,9610.0,59.29,59.48,59.28,59.48,9610.0
2019-12-19 12:30:00,59.47,59.47,59.31,59.35,14351.0,59.47,59.47,59.31,59.35,14351.0
2019-12-19 13:00:00,59.36,59.44,59.32,59.39,16939.0,59.36,59.44,59.32,59.39,16939.0
2019-12-19 13:30:00,59.4,59.48,59.38,59.41,22720.0,59.4,59.48,59.38,59.41,22720.0
2019-12-19 14:00:00,59.4,59.52,59.35,59.36,28780.0,59.4,59.52,59.35,59.36,28780.0
2019-12-19 14:30:00,59.37,59.44,59.3,59.36,17042.0,59.37,59.44,59.3,59.36,17042.0
2019-12-19 15:00:00,59.37,59.42,59.34,59.4,21701.0,59.37,59.42,59.34,59.4,21701.0
2019-12-19 15:30:00,59.4,59.56,59.32,59.52,69864.0,59.4,59.56,59.32,59.52,69864.0
2019-12-20 09:30:00,60.0,60.15,59.33,59.46,228937.0,60.0,60.15,59.33,59.46,228937.0
2019-12-20 10:00:00,59.54,59.57,59.08,59.13,18593.0,59.54,59.57,59.08,59.13,18593.0
2019-12-20 10:30:00,59.13,59.25,58.65,58.7,52088.0,59.13,59.25,58.65,58.7,52088.0
2019-12-20 11:00:00,58.7,58.78,58.57,58.61,21794.0,58.7,58.78,58.57,58.61,21794.0
2019-12-20 11:30:00,58.64,58.68,58.45,58.6,35883.0,58.64,58.68,58.45,58.6,35883.0
2019-12-20 12:00:00,58.58,58.65,58.25,58.26,16596.0,58.58,58.65,58.25,58.26,16596.0
2019-12-20 12:30:00,58.26,58.46,58.23,58.45,20789.0,58.26,58.46,58.23,58.45,20789.0
2019-12-20 13:00:00,58.44,58.48,58.33,58.46,14289.0,58.44,58.48,58.33,58.46,14289.0
2019-12-20 13:30:00,58.47,58.6,58.44,58.59,8525.0,58.47,58.6,58.44,58.59,8525.0
2019-12-20 14:00:00,58.59,58.81,58.56,58.8,10024.0,58.59,58.81,58.56,58.8,10024.0
2019-12-20 14:30:00,58.8,58.87,58.79,58.87,12553.0,58.8,58.87,58.79,58.87,12553.0
2019-12-20 15:00:00,58.85,58.85,58.69,58.8,14687.0,58.85,58.85,58.69,58.8,14687.0
2019-12-20 15:30:00,58.79,58.99,58.79,58.87,109259.0,58.79,58.99,58.79,58.87,109259.0
2019-12-23 09:30:00,58.89,58.94,58.41,58.7,15385.0,58.89,58.94,58.41,58.7,15385.0
2019-12-23 10:00:00,58.77,59.07,58.73,59.07,19031.0,58.77,59.07,58.73,59.07,19031.0
2019-12-23 10:30:00,59.09,59.13,58.85,59.0,14443.0,59.09,59.13,58.85,59.0,14443.0
2019-12-23 11:00:00,59.01,59.05,58.89,58.94,7540.0,59.01,59.05,58.89,58.94,7540.0
2019-12-23 11:30:00,58.94,59.07,58.89,59.06,7810.0,58.94,59.07,58.89,59.06,7810.0
2019-12-23 12:00:00,59.07,59.07,58.92,58.96,9732.0,59.07,59.07,58.92,58.96,9732.0
2019-12-23 12:30:00,58.96,59.02,58.93,58.98,5965.0,58.96,59.02,58.93,58.98,5965.0
2019-12-23 13:00:00,59.03,59.1,59.01,59.05,9340.0,59.03,59.1,59.01,59.05,9340.0
2019-12-23 13:30:00,59.07,59.24,59.05,59.17,11189.0,59.07,59.24,59.05,59.17,11189.0
2019-12-23 14:00:00,59.14,59.24,59.14,59.17,7737.0,59.14,59.24,59.14,59.17,7737.0
2019-12-23 14:30:00,59.23,59.4,59.23,59.35,11455.0,59.23,59.4,59.23,59.35,11455.0
2019-12-23 15:00:00,59.33,59.34,59.11,59.18,16441.0,59.33,59.34,59.11,59.18,16441.0
2019-12-23 15:30:00,59.18,59.24,59.08,59.16,42789.0,59.18,59.24,59.08,59.16,42789.0
2019-12-24 09:30:00,59.1,59.1,58.72,58.84,6111.0,59.1,59.1,58.72,58.84,6111.0
2019-12-24 10:00:00,58.9,59.21,58.9,59.13,11603.0,58.9,59.21,58.9,59.13,11603.0
2019-12-24 10:30:00,59.14,59.22,59.08,59.1,6624.0,59.14,59.22,59.08,59.1,6624.0
2019-12-24 11:00:00,59.14,59.17,59.01,59.08,6838.0,59.14,59.17,59.01,59.08,6838.0
2019-12-24 11:30:00,59.08,59.23,59.07,59.12,5753.0,59.08,59.23,59.07,59.12,5753.0
2019-12-24 12:00:00,59.1,59.25,59.09,59.25,8723.0,59.1,59.25,59.09,59.25,8723.0
2019-12-24 12:30:00,59.23,59.25,59.1,59.2,12644.0,59.23,59.25,59.1,59.2,12644.0
2019-12-26 09:30:00,59.2,59.3,58.95,59.13,5328.0,59.2,59.3,58.95,59.13,5328.0
2019-12-26 10:00:00,59.27,59.27,58.79,58.89,10906.0,59.27,59.27,58.79,58.89,10906.0
2019-12-26 10:30:00,58.88,58.93,58.72,58.84,8438.0,58.88,58.93,58.72,58.84,8438.0
2019-12-26 11:00:00,58.82,58.92,58.67,58.72,7286.0,58.82,58.92,58.67,58.72,7286.0
2019-12-26 11:30:00,58.74,58.89,58.74,58.81,3293.0,58.74,58.89,58.74,58.81,3293.0
2019-12-26 12:00:00,58.85,58.87,58.72,58.74,6625.0,58.85,58.87,58.72,58.74,6625.0
2019-12-26 12:30:00,58.76,58.81,58.74,58.81,3585.0,58.76,58.81,58.74,58.81,3585.0
2019-12-26 13:00:00,58.8,58.9,58.73,58.88,4497.0,58.8,58.9,58.73,58.88,4497.0
2019-12-26 13:30:00,58.9,59.0,58.86,58.94,6498.0,58.9,59.0,58.86,58.94,6498.0
2019-12-26 14:00:00,58.93,59.05,58.79,58.83,9099.0,58.93,59.05,58.79,58.83,9099.0
2019-12-26 14:30:00,58.86,58.97,58.86,58.92,5747.0,58.86,58.97,58.86,58.92,5747.0
2019-12-26 15:00:00,58.9,58.98,58.85,58.94,3753.0,58.9,58.98,58.85,58.94,3753.0
2019-12-26 15:30:00,58.94,58.99,58.87,58.92,34726.0,58.94,58.99,58.87,58.92,34726.0
2019-12-27 09:30:00,59.13,59.3,58.79,58.98,7406.0,59.13,59.3,58.79,58.98,7406.0
2019-12-27 10:00:00,59.0,59.0,58.77,58.86,3250.0,59.0,59.0,58.77,58.86,3250.0
2019-12-27 10:30:00,58.89,59.02,58.85,58.97,5122.0,58.89,59.02,58.85,58.97,5122.0
2019-12-27 11:00:00,58.99,59.02,58.69,58.9,7343.0,58.99,59.02,58.69,58.9,7343.0
2019-12-27 11:30:00,58.91,59.06,58.86,59.04,3796.0,58.91,59.06,58.86,59.04,3796.0
2019-12-27 12:00:00,59.07,59.08,58.88,58.89,3328.0,59.07,59.08,58.88,58.89,3328.0
2019-12-27 12:30:00,58.89,59.07,58.87,59.01,4037.0,58.89,59.07,58.87,59.01,4037.0
2019-12-27 13:00:00,59.05,59.08,58.95,58.99,5935.0,59.05,59.08,58.95,58.99,5935.0
2019-12-27 13:30:00,59.0,59.02,58.94,58.96,3497.0,59.0,59.02,58.94,58.96,3497.0
2019-12-27 14:00:00,58.96,59.03,58.93,58.94,4754.0,58.96,59.03,58.93,58.94,4754.0
2019-12-27 14:30:00,58.96,58.97,58.87,58.92,4610.0,58.96,58.97,58.87,58.92,4610.0
2019-12-27 15:00:00,58.91,58.93,58.8,58.81,5136.0,58.91,58.93,58.8,58.81,5136.0
2019-12-27 15:30:00,58.83,58.96,58.76,58.89,45691.0,58.83,58.96,58.76,58.89,45691.0
2019-12-30 09:30:00,58.93,59.17,58.5,58.7,11098.0,58.93,59.17,58.5,58.7,11098.0
2019-12-30 10:00:00,58.72,58.9,58.33,58.44,9403.0,58.72,58.9,58.33,58.44,9403.0
2019-12-30 10:30:00,58.52,58.58,58.46,58.56,6278.0,58.52,58.58,58.46,58.56,6278.0
2019-12-30 11:00:00,58.62,58.76,58.46,58.75,9482.0,58.62,58.76,58.46,58.75,9482.0
2019-12-30 11:30:00,58.76,58.86,58.69,58.71,6492.0,58.76,58.86,58.69,58.71,6492.0
2019-12-30 12:00:00,58.69,58.91,58.68,58.88,5300.0,58.69,58.91,58.68,58.88,5300.0
2019-12-30 12:30:00,58.85,58.91,58.79,58.83,4528.0,58.85,58.91,58.79,58.83,4528.0
2019-12-30 13:00:00,58.83,58.87,58.75,58.8,5512.0,58.83,58.87,58.75,58.8,5512.0
2019-12-30 13:30:00,58.78,58.85,58.74,58.85,5802.0,58.78,58.85,58.74,58.85,5802.0
2019-12-30 14:00:00,58.87,58.88,58.79,58.84,7118.0,58.87,58.88,58.79,58.84,7118.0
2019-12-30 14:30:00,58.87,58.91,58.84,58.85,5200.0,58.87,58.91,58.84,58.85,5200.0
2019-12-30 15:00:00,58.83,58.9,58.76,58.76,7899.0,58.83,58.9,58.76,58.76,7899.0
2019-12-30 15:30:00,58.78,58.83,58.69,58.75,36632.0,58.78,58.83,58.69,58.75,36632.0
2019-12-31 09:30:00,58.61,58.95,58.6,58.78,7136.0,58.61,58.95,58.6,58.78,7136.0
2019-12-31 10:00:00,58.73,58.85,58.58,58.58,11828.0,58.73,58.85,58.58,58.58,11828.0
2019-12-31 10:30:00,58.47,58.72,58.47,58.59,11938.0,58.47,58.72,58.47,58.59,11938.0
2019-12-31 11:00:00,58.53,58.7,58.42,58.62,11676.0,58.53,58.7,58.42,58.62,11676.0
2019-12-31 11:30:00,58.64,58.73,58.6,58.67,5884.0,58.64,58.73,58.6,58.67,5884.0
2019-12-31 12:00:00,58.67,58.85,58.61,58.82,6261.0,58.67,58.85,58.61,58.82,6261.0
2019-12-31 12:30:00,58.83,58.89,58.79,58.79,7283.0,58.83,58.89,58.79,58.79,7283.0
2019-12-31 13:00:00,58.79,58.92,58.79,58.85,5582.0,58.79,58.92,58.79,58.85,5582.0
2019-12-31 13:30:00,58.88,59.07,58.86,58.95,21777.0,58.88,59.07,58.86,58.95,21777.0
2019-12-31 14:00:00,58.99,59.07,58.96,59.06,3631.0,58.99,59.07,58.96,59.06,3631.0
2019-12-31 14:30:00,59.08,59.08,58.97,59.02,6549.0,59.08,59.08,58.97,59.02,6549.0
2019-12-31 15:00:00,59.03,59.17,58.95,59.12,29296.0,59.03,59.17,58.95,59.12,29296.0
2019-12-31 15:30:00,59.14,59.2,58.88,58.88,69948.0,59.14,59.2,58.88,58.88,69948.0
2020-01-02 09:30:00,59.0,59.31,58.79,59.14,13139.0,59.0,59.31,58.79,59.14,13139.0
2020-01-02 10:00:00,59.1,59.1,58.77,58.95,4305.0,59.1,59.1,58.77,58.95,4305.0
2020-01-02 10:30:00,58.92,58.93,58.76,58.93,12174.0,58.92,58.93,58.76,58.93,12174.0
2020-01-02 11:00:00,58.92,59.33,58.9,59.16,110827.0,58.92,59.33,58.9,59.16,110827.0
2020-01-02 11:30:00,59.13,59.15,58.78,58.95,8725.0,59.13,59.15,58.78,58.95,8725.0
2020-01-02 12:00:00,58.91,58.96,58.76,58.92,10258.0,58.91,58.96,58.76,58.92,10258.0
2020-01-02 12:30:00,58.89,58.96,58.76,58.95,11218.0,58.89,58.96,58.76,58.95,11218.0
2020-01-02 13:00:00,58.97,59.04,58.88,58.98,7440.0,58.97,59.04,58.88,58.98,7440.0
2020-01-02 13:30:00,58.99,59.02,58.86,58.97,18220.0,58.99,59.02,58.86,58.97,18220.0
2020-01-02 14:00:00,59.03,59.33,59.02,59.33,18529.0,59.03,59.33,59.02,59.33,18529.0
2020-01-02 14:30:00,59.32,59.38,59.22,59.32,15441.0,59.32,59.38,59.22,59.32,15441.0
2020-01-02 15:00:00,59.3,59.34,59.13,59.26,20408.0,59.3,59.34,59.13,59.26,20408.0
2020-01-02 15:30:00,59.26,59.47,59.18,59.46,62576.0,59.26,59.47,59.18,59.46,62576.0
2020-01-03 09:30:00,58.53,58.86,57.78,58.12,76375.0,58.53,58.86,57.78,58.12,76375.0
2020-01-03 10:00:00,58.16,58.58,58.01,58.57,54443.0,58.16,58.58,58.01,58.57,54443.0
2020-01-03 10:30:00,58.56,58.65,58.31,58.49,12566.0,58.56,58.65,58.31,58.49,12566.0
2020-01-03 11:00:00,58.49,58.6,58.42,58.53,15559.0,58.49,58.6,58.42,58.53,15559.0
2020-01-03 11:30:00,58.54,58.67,58.5,58.54,10779.0,58.54,58.67,58.5,58.54,10779.0
2020-01-03 12:00:00,58.59,58.79,58.59,58.78,33757.0,58.59,58.79,58.59,58.78,33757.0
2020-01-03 12:30:00,58.75,58.83,58.64,58.65,11350.0,58.75,58.83,58.64,58.65,11350.0
2020-01-03 13:00:00,58.63,58.76,58.55,58.56,8066.0,58.63,58.76,58.55,58.56,8066.0
2020-01-03 13:30:00,58.6,58.61,58.4,58.54,8318.0,58.6,58.61,58.4,58.54,8318.0
2020-01-03 14:00:00,58.57,58.65,58.44,58.61,8666.0,58.57,58.65,58.44,58.61,8666.0
2020-01-03 14:30:00,58.63,58.71,58.57,58.67,9653.0,58.63,58.71,58.57,58.67,9653.0
2020-01-03 15:00:00,58.67,58.72,58.5,58.52,19720.0,58.67,58.72,58.5,58.52,19720.0
2020-01-03 15:30:00,58.47,58.51,58.27,58.33,65456.0,58.47,58.51,58.27,58.33,65456.0
2020-01-06 09:30:00,57.99,58.26,57.61,58.06,54758.0,57.99,58.26,57.61,58.06,54758.0
2020-01-06 10:00:00,58.05,58.06,57.7,57.97,18402.0,58.05,58.06,57.7,57.97,18402.0
2020-01-06 10:30:00,58.01,58.12,57.86,57.99,17741.0,58.01,58.12,57.86,57.99,17741.0
2020-01-06 11:00:00,57.98,58.19,57.95,58.12,24980.0,57.98,58.19,57.95,58.12,24980.0
2020-01-06 11:30:00,58.18,58.19,58.03,58.14,19831.0,58.18,58.19,58.03,58.14,19831.0
2020-01-06 12:00:00,58.16,58.19,58.12,58.17,9567.0,58.16,58.19,58.12,58.17,9567.0
2020-01-06 12:30:00,58.14,58.3,58.12,58.27,14387.0,58.14,58.3,58.12,58.27,14387.0
2020-01-06 13:00:00,58.27,58.46,58.26,58.42,13662.0,58.27,58.46,58.26,58.42,13662.0
2020-01-06 13:30:00,58.41,58.59,58.41,58.58,14968.0,58.41,58.59,58.41,58.58,14968.0
2020-01-06 14:00:00,58.55,58.95,58.55,58.77,27266.0,58.55,58.95,58.55,58.77,27266.0
2020-01-06 14:30:00,58.77,58.83,58.54,58.57,16401.0,58.77,58.83,58.54,58.57,16401.0
2020-01-06 15:00:00,58.59,58.61,58.48,58.49,17054.0,58.59,58.61,58.48,58.49,17054.0
2020-01-06 15:30:00,58.49,58.6,58.36,58.53,94420.0,58.49,58.6,58.36,58.53,94420.0
2020-01-07 09:30:00,58.3,58.65,58.09,58.31,13251.0,58.3,58.65,58.09,58.31,13251.0
2020-01-07 10:00:00,58.28,58.37,57.78,57.84,21285.0,58.28,58.37,57.78,57.84,21285.0
2020-01-07 10:30:00,57.86,58.2,57.77,58.06,59712.0,57.86,58.2,57.77,58.06,59712.0
2020-01-07 11:00:00,58.12,58.23,57.9,58.23,9147.0,58.12,58.23,57.9,58.23,9147.0
2020-01-07 11:30:00,58.21,58.54,58.21,58.27,18188.0,58.21,58.54,58.21,58.27,18188.0
2020-01-07 12:00:00,58.27,58.72,58.23,58.68,13261.0,58.27,58.72,58.23,58.68,13261.0
2020-01-07 12:30:00,58.66,58.66,58.45,58.58,7859.0,58.66,58.66,58.45,58.58,7859.0
2020-01-07 13:00:00,58.55,58.55,58.26,58.28,11679.0,58.55,58.55,58.26,58.28,11679.0
2020-01-07 13:30:00,58.31,58.39,58.25,58.29,7574.0,58.31,58.39,58.25,58.29,7574.0
2020-01-07 14:00:00,58.29,58.3,58.08,58.14,9961.0,58.29,58.3,58.08,58.14,9961.0
2020-01-07 14:30:00,58.14,58.24,58.13,58.15,15754.0,58.14,58.24,58.13,58.15,15754.0
2020-01-07 15:00:00,58.19,58.2,58.05,58.15,12319.0,58.19,58.2,58.05,58.15,12319.0
2020-01-07 15:30:00,58.15,58.24,58.08,58.11,65170.0,58.15,58.24,58.08,58.11,65170.0
2020-01-08 09:30:00,58.92,59.09,58.44,58.92,35439.0,58.92,59.09,58.44,58.92,35439.0
2020-01-08 10:00:00,58.91,59.08,58.55,58.65,18517.0,58.91,59.08,58.55,58.65,18517.0
2020-01-08 10:30:00,58.67,58.7,58.31,58.44,17639.0,58.67,58.7,58.31,58.44,17639.0
2020-01-08 11:00:00,58.42,58.57,58.39,58.57,11305.0,58.42,58.57,58.39,58.57,11305.0
2020-01-08 11:30:00,58.51,58.7,58.35,58.7,41868.0,58.51,58.7,58.35,58.7,41868.0
2020-01-08 12:00:00,58.66,58.8,58.61,58.72,11632.0,58.66,58.8,58.61,58.72,11632.0
2020-01-08 12:30:00,58.75,58.75,58.47,58.47,8705.0,58.75,58.75,58.47,58.47,8705.0
2020-01-08 13:00:00,58.45,58.56,58.44,58.46,10181.0,58.45,58.56,58.44,58.46,10181.0
2020-01-08 13:30:00,58.44,58.56,58.44,58.55,7682.0,58.44,58.56,58.44,58.55,7682.0
2020-01-08 14:00:00,58.53,58.54,58.42,58.53,9550.0,58.53,58.54,58.42,58.53,9550.0
2020-01-08 14:30:00,58.51,58.68,58.4,58.59,16622.0,58.51,58.68,58.4,58.59,16622.0
2020-01-08 15:00:00,58.6,58.63,58.54,58.59,14165.0,58.6,58.63,58.54,58.59,14165.0
2020-01-08 15:30:00,58.59,58.64,58.46,58.52,100389.0,58.59,58.64,58.46,58.52,100389.0
2020-01-09 09:30:00,54.75,55.8,53.9,55.2,282857.0,54.75,55.8,53.9,55.2,282857.0
2020-01-09 10:00:00,55.16,55.8,55.16,55.53,163372.0,55.16,55.8,55.16,55.53,163372.0
2020-01-09 10:30:00,55.58,56.12,55.58,55.94,89356.0,55.58,56.12,55.58,55.94,89356.0
2020-01-09 11:00:00,55.93,55.95,55.48,55.72,108351.0,55.93,55.95,55.48,55.72,108351.0
2020-01-09 11:30:00,55.72,55.92,55.63,55.63,40230.0,55.72,55.92,55.63,55.63,40230.0
2020-01-09 12:00:00,55.63,55.9,55.6,55.62,35836.0,55.63,55.9,55.6,55.62,35836.0
2020-01-09 12:30:00,55.62,55.74,55.03,55.06,77473.0,55.62,55.74,55.03,55.06,77473.0
2020-01-09 13:00:00,55.07,55.09,54.75,54.98,40212.0,55.07,55.09,54.75,54.98,40212.0
2020-01-09 13:30:00,54.98,55.04,54.79,54.85,22881.0,54.98,55.04,54.79,54.85,22881.0
2020-01-09 14:00:00,54.84,55.1,54.8,55.03,27214.0,54.84,55.1,54.8,55.03,27214.0
2020-01-09 14:30:00,55.0,55.11,54.89,54.95,34642.0,55.0,55.11,54.89,54.95,34642.0
2020-01-09 15:00:00,54.95,55.03,54.74,54.76,33348.0,54.95,55.03,54.74,54.76,33348.0
2020-01-09 15:30:00,54.76,54.77,54.49,54.54,147503.0,54.76,54.77,54.49,54.54,147503.0
2020-01-10 09:30:00,54.74,55.13,54.55,54.64,35573.0,54.74,55.13,54.55,54.64,35573.0
2020-01-10 10:00:00,54.66,54.66,53.9,53.9,34741.0,54.66,54.66,53.9,53.9,34741.0
2020-01-10 10:30:00,53.9,53.92,53.57,53.72,43784.0,53.9,53.92,53.57,53.72,43784.0
2020-01-10 11:00:00,53.74,53.96,53.62,53.77,24682.0,53.74,53.96,53.62,53.77,24682.0
2020-01-10 11:30:00,53.74,53.76,53.59,53.62,22403.0,53.74,53.76,53.59,53.62,22403.0
2020-01-10 12:00:00,53.62,53.65,53.52,53.56,14201.0,53.62,53.65,53.52,53.56,14201.0
2020-01-10 12:30:00,53.56,53.69,53.54,53.65,17059.0,53.56,53.69,53.54,53.65,17059.0
2020-01-10 13:00:00,53.63,53.91,53.62,53.87,13856.0,53.63,53.91,53.62,53.87,13856.0
2020-01-10 13:30:00,53.9,53.9,53.52,53.53,33748.0,53.9,53.9,53.52,53.53,33748.0
2020-01-10 14:00:00,53.53,53.57,53.37,53.45,34899.0,53.53,53.57,53.37,53.45,34899.0
2020-01-10 14:30:00,53.45,53.45,53.09,53.24,55607.0,53.45,53.45,53.09,53.24,55607.0
2020-01-10 15:00:00,53.23,53.26,53.01,53.11,46756.0,53.23,53.26,53.01,53.11,46756.0
2020-01-10 15:30:00,53.09,53.33,53.09,53.21,102909.0,53.09,53.33,53.09,53.21,102909.0
2020-01-13 09:30:00,53.16,53.29,52.82,52.82,12751.0,53.16,53.29,52.82,52.82,12751.0
2020-01-13 10:00:00,52.85,52.9,52.53,52.62,16989.0,52.85,52.9,52.53,52.62,16989.0
2020-01-13 10:30:00,52.6,52.65,52.36,52.54,49032.0,52.6,52.65,52.36,52.54,49032.0
2020-01-13 11:00:00,52.53,52.61,52.33,52.52,22040.0,52.53,52.61,52.33,52.52,22040.0
2020-01-13 11:30:00,52.51,52.59,52.47,52.51,14690.0,52.51,52.59,52.47,52.51,14690.0
2020-01-13 12:00:00,52.49,52.66,52.49,52.66,18556.0,52.49,52.66,52.49,52.66,18556.0
2020-01-13 12:30:00,52.66,52.66,52.56,52.65,21493.0,52.66,52.66,52.56,52.65,21493.0
2020-01-13 13:00:00,52.65,52.67,52.49,52.51,39566.0,52.65,52.67,52.49,52.51,39566.0
2020-01-13 13:30:00,52.52,52.58,52.37,52.38,24442.0,52.52,52.58,52.37,52.38,24442.0
2020-01-13 14:00:00,52.41,52.53,52.32,52.48,59970.0,52.41,52.53,52.32,52.48,59970.0
2020-01-13 14:30:00,52.49,52.75,52.47,52.7,74268.0,52.49,52.75,52.47,52.7,74268.0
2020-01-13 15:00:00,52.69,52.85,52.62,52.84,18159.0,52.69,52.85,52.62,52.84,18159.0
2020-01-13 15:30:00,52.83,52.91,52.76,52.87,77308.0,52.83,52.91,52.76,52.87,77308.0
2020-01-14 09:30:00,52.68,52.81,52.29,52.63,20694.0,52.68,52.81,52.29,52.63,20694.0
2020-01-14 10:00:00,52.55,52.76,52.48,52.66,22726.0,52.55,52.76,52.48,52.66,22726.0
2020-01-14 10:30:00,52.69,52.69,52.54,52.62,21699.0,52.69,52.69,52.54,52.62,21699.0
2020-01-14 11:00:00,52.64,53.12,52.64,53.01,24833.0,52.64,53.12,52.64,53.01,24833.0
2020-01-14 11:30:00,53.01,53.04,52.9,53.0,13955.0,53.01,53.04,52.9,53.0,13955.0
2020-01-14 12:00:00,53.01,53.14,52.94,53.03,27964.0,53.01,53.14,52.94,53.03,27964.0
2020-01-14 12:30:00,53.05,53.47,52.97,53.36,53897.0,53.05,53.47,52.97,53.36,53897.0
2020-01-14 13:00:00,53.38,53.52,53.36,53.36,11259.0,53.38,53.52,53.36,53.36,11259.0
2020-01-14 13:30:00,53.39,53.4,53.2,53.29,10596.0,53.39,53.4,53.2,53.29,10596.0
2020-01-14 14:00:00,53.25,53.29,53.04,53.14,25871.0,53.25,53.29,53.04,53.14,25871.0
2020-01-14 14:30:00,53.12,53.2,53.0,53.04,33075.0,53.12,53.2,53.0,53.04,33075.0
2020-01-14 15:00:00,53.05,53.05,52.8,53.0,46200.0,53.05,53.05,52.8,53.0,46200.0
2020-01-14 15:30:00,53.0,53.15,52.97,53.06,117232.0,53.0,53.15,52.97,53.06,117232.0
2020-01-15 09:30:00,53.06,53.67,52.71,53.28,14519.0,53.06,53.67,52.71,53.28,14519.0
2020-01-15 10:00:00,53.31,53.35,52.89,53.2,25988.0,53.31,53.35,52.89,53.2,25988.0
2020-01-15 10:30:00,53.26,53.38,53.15,53.26,19383.0,53.26,53.38,53.15,53.26,19383.0
2020-01-15 11:00:00,53.27,53.35,53.15,53.34,28543.0,53.27,53.35,53.15,53.34,28543.0
2020-01-15 11:30:00,53.35,53.48,53.32,53.37,12375.0,53.35,53.48,53.32,53.37,12375.0
2020-01-15 12:00:00,53.36,53.42,53.22,53.33,39867.0,53.36,53.42,53.22,53.33,39867.0
2020-01-15 12:30:00,53.34,53.46,53.24,53.25,19294.0,53.34,53.46,53.24,53.25,19294.0
2020-01-15 13:00:00,53.22,53.24,52.96,52.97,10949.0,53.22,53.24,52.96,52.97,10949.0
2020-01-15 13:30:00,52.98,53.04,52.91,52.93,14340.0,52.98,53.04,52.91,52.93,14340.0
2020-01-15 14:00:00,52.96,52.98,52.87,52.95,9240.0,52.96,52.98,52.87,52.95,9240.0
2020-01-15 14:30:00,52.96,52.98,52.75,52.79,13539.0,52.96,52.98,52.75,52.79,13539.0
2020-01-15 15:00:00,52.78,52.79,52.61,52.63,18810.0,52.78,52.79,52.61,52.63,18810.0
2020-01-15 15:30:00,52.65,52.87,52.56,52.86,84731.0,52.65,52.87,52.56,52.86,84731.0
2020-01-16 09:30:00,53.17,53.31,53.05,53.12,27932.0,53.17,53.31,53.05,53.12,27932.0
2020-01-16 10:00:00,53.15,53.17,52.94,53.05,20171.0,53.15,53.17,52.94,53.05,20171.0
2020-01-16 10:30:00,53.08,53.33,53.08,53.29,24359.0,53.08,53.33,53.08,53.29,24359.0
2020-01-16 11:00:00,53.29,53.36,53.05,53.05,14346.0,53.29,53.36,53.05,53.05,14346.0
2020-01-16 11:30:00,53.03,53.03,52.94,52.96,10771.0,53.03,53.03,52.94,52.96,10771.0
2020-01-16 12:00:00,52.97,53.17,52.9,53.16,10090.0,52.97,53.17,52.9,53.16,10090.0
2020-01-16 12:30:00,53.19,53.19,53.0,53.09,13410.0,53.19,53.19,53.0,53.09,13410.0
2020-01-16 13:00:00,53.1,53.26,53.1,53.21,10713.0,53.1,53.26,53.1,53.21,10713.0
2020-01-16 13:30:00,53.23,53.31,53.15,53.15,12943.0,53.23,53.31,53.15,53.15,12943.0
2020-01-16 14:00:00,53.16,53.17,53.02,53.05,21627.0,53.16,53.17,53.02,53.05,21627.0
2020-01-16 14:30:00,53.05,53.08,53.0,53.01,17256.0,53.05,53.08,53.0,53.01,17256.0
2020-01-16 15:00:00,53.02,53.16,53.0,53.16,47448.0,53.02,53.16,53.0,53.16,47448.0
2020-01-16 15:30:00,53.16,53.34,53.16,53.25,112394.0,53.16,53.34,53.16,53.25,112394.0
2020-01-17 09:30:00,53.62,53.9,53.4,53.63,81248.0,53.62,53.9,53.4,53.63,81248.0
2020-01-17 10:00:00,53.65,53.76,53.51,53.69,13891.0,53.65,53.76,53.51,53.69,13891.0
2020-01-17 10:30:00,53.67,53.74,53.61,53.62,12827.0,53.67,53.74,53.61,53.62,12827.0
2020-01-17 11:00:00,53.62,53.69,53.58,53.67,22151.0,53.62,53.69,53.58,53.67,22151.0
2020-01-17 11:30:00,53.68,53.78,53.61,53.61,25476.0,53.68,53.78,53.61,53.61,25476.0
2020-01-17 12:00:00,53.64,53.68,53.58,53.66,14550.0,53.64,53.68,53.58,53.66,14550.0
2020-01-17 12:30:00,53.64,53.7,53.61,53.64,12455.0,53.64,53.7,53.61,53.64,12455.0
2020-01-17 13:00:00,53.62,53.64,53.52,53.52,9412.0,53.62,53.64,53.52,53.52,9412.0
2020-01-17 13:30:00,53.54,53.55,53.42,53.47,9774.0,53.54,53.55,53.42,53.47,9774.0
2020-01-17 14:00:00,53.47,53.49,53.23,53.23,15153.0,53.47,53.49,53.23,53.23,15153.0
2020-01-17 14:30:00,53.21,53.24,53.08,53.13,19318.0,53.21,53.24,53.08,53.13,19318.0
2020-01-17 15:00:00,53.14,53.16,53.03,53.06,21065.0,53.14,53.16,53.03,53.06,21065.0
2020-01-17 15:30:00,53.05,53.32,53.04,53.3,100132.0,53.05,53.32,53.04,53.3,100132.0
2020-01-21 09:30:00,53.2,53.38,53.2,53.32,16764.0,53.2,53.38,53.2,53.32,16764.0
2020-01-21 10:00:00,53.29,53.44,53.14,53.41,27062.0,53.29,53.44,53.14,53.41,27062.0
2020-01-21 10:30:00,53.4,53.44,53.27,53.36,17827.0,53.4,53.44,53.27,53.36,17827.0
2020-01-21 11:00:00,53.38,53.44,53.21,53.3,15050.0,53.38,53.44,53.21,53.3,15050.0
2020-01-21 11:30:00,53.34,53.42,53.26,53.31,13378.0,53.34,53.42,53.26,53.31,13378.0
2020-01-21 12:00:00,53.3,53.43,53.27,53.31,8616.0,53.3,53.43,53.27,53.31,8616.0
2020-01-21 12:30:00,53.3,53.32,53.18,53.25,21947.0,53.3,53.32,53.18,53.25,21947.0
2020-01-21 13:00:00,53.21,53.28,53.05,53.08,7832.0,53.21,53.28,53.05,53.08,7832.0
2020-01-21 13:30:00,53.08,53.1,52.96,53.02,11496.0,53.08,53.1,52.96,53.02,11496.0
2020-01-21 14:00:00,53.01,53.21,52.98,53.19,15368.0,53.01,53.21,52.98,53.19,15368.0
2020-01-21 14:30:00,53.18,53.27,53.15,53.23,13727.0,53.18,53.27,53.15,53.23,13727.0
2020-01-21 15:00:00,53.23,53.29,53.17,53.19,16793.0,53.23,53.29,53.17,53.19,16793.0
2020-01-21 15:30:00,53.18,53.22,52.98,53.08,59991.0,53.18,53.22,52.98,53.08,59991.0
2020-01-22 09:30:00,53.3,53.35,52.92,52.98,8117.0,53.3,53.35,52.92,52.98,8117.0
2020-01-22 10:00:00,53.03,53.35,53.02,53.29,30329.0,53.03,53.35,53.02,53.29,30329.0
2020-01-22 10:30:00,53.29,53.35,53.13,53.14,8405.0,53.29,53.35,53.13,53.14,8405.0
2020-01-22 11:00:00,53.05,53.21,53.05,53.14,10999.0,53.05,53.21,53.05,53.14,10999.0
2020-01-22 11:30:00,53.11,53.22,53.1,53.16,11939.0,53.11,53.22,53.1,53.16,11939.0
2020-01-22 12:00:00,53.18,53.19,52.85,52.96,14231.0,53.18,53.19,52.85,52.96,14231.0
2020-01-22 12:30:00,52.96,53.08,52.93,53.07,25963.0,52.96,53.08,52.93,53.07,25963.0
2020-01-22 13:00:00,53.05,53.17,53.0,53.14,6621.0,53.05,53.17,53.0,53.14,6621.0
2020-01-22 13:30:00,53.13,53.38,53.13,53.34,7938.0,53.13,53.38,53.13,53.34,7938.0
2020-01-22 14:00:00,53.32,53.33,53.1,53.1,9028.0,53.32,53.33,53.1,53.1,9028.0
2020-01-22 14:30:00,53.08,53.28,53.07,53.22,9046.0,53.08,53.28,53.07,53.22,9046.0
2020-01-22 15:00:00,53.2,53.2,53.04,53.07,15060.0,53.2,53.2,53.04,53.07,15060.0
2020-01-22 15:30:00,53.08,53.27,53.04,53.26,68526.0,53.08,53.27,53.04,53.26,68526.0
2020-01-23 09:30:00,53.28,53.28,52.65,52.95,9718.0,53.28,53.28,52.65,52.95,9718.0
2020-01-23 10:00:00,53.04,53.23,52.85,53.14,14824.0,53.04,53.23,52.85,53.14,14824.0
2020-01-23 10:30:00,53.19,53.19,53.0,53.03,9943.0,53.19,53.19,53.0,53.03,9943.0
2020-01-23 11:00:00,53.02,53.02,52.62,52.67,10300.0,53.02,53.02,52.62,52.67,10300.0
2020-01-23 11:30:00,52.66,52.88,52.65,52.84,10459.0,52.66,52.88,52.65,52.84,10459.0
2020-01-23 12:00:00,52.81,52.86,52.77,52.85,7406.0,52.81,52.86,52.77,52.85,7406.0
2020-01-23 12:30:00,52.84,52.92,52.83,52.91,16230.0,52.84,52.92,52.83,52.91,16230.0
2020-01-23 13:00:00,52.89,52.89,52.73,52.81,12878.0,52.89,52.89,52.73,52.81,12878.0
2020-01-23 13:30:00,52.79,52.94,52.79,52.88,9612.0,52.79,52.94,52.79,52.88,9612.0
2020-01-23 14:00:00,52.86,52.93,52.82,52.85,11626.0,52.86,52.93,52.82,52.85,11626.0
2020-01-23 14:30:00,52.87,52.92,52.75,52.86,12960.0,52.87,52.92,52.75,52.86,12960.0
2020-01-23 15:00:00,52.86,52.87,52.72,52.78,14027.0,52.86,52.87,52.72,52.78,14027.0
2020-01-23 15:30:00,52.76,52.89,52.72,52.81,92082.0,52.76,52.89,52.72,52.81,92082.0
2020-01-24 09:30:00,52.99,52.99,52.49,52.8,25676.0,52.99,52.99,52.49,52.8,25676.0
2020-01-24 10:00:00,52.76,53.17,52.75,53.07,29022.0,52.76,53.17,52.75,53.07,29022.0
2020-01-24 10:30:00,53.08,53.36,52.99,53.02,27654.0,53.08,53.36,52.99,53.02,27654.0
2020-01-24 11:00:00,53.03,53.13,52.9,53.04,8292.0,53.03,53.13,52.9,53.04,8292.0
2020-01-24 11:30:00,53.03,53.05,52.82,52.82,13587.0,53.03,53.05,52.82,52.82,13587.0
2020-01-24 12:00:00,52.83,52.85,52.46,52.55,11214.0,52.83,52.85,52.46,52.55,11214.0
2020-01-24 12:30:00,52.54,52.64,52.52,52.6,9050.0,52.54,52.64,52.52,52.6,9050.0
2020-01-24 13:00:00,52.6,52.62,52.48,52.57,10837.0,52.6,52.62,52.48,52.57,10837.0
2020-01-24 13:30:00,52.56,52.56,52.42,52.53,10214.0,52.56,52.56,52.42,52.53,10214.0
2020-01-24 14:00:00,52.55,52.61,52.43,52.48,18928.0,52.55,52.61,52.43,52.48,18928.0
2020-01-24 14:30:00,52.46,52.64,52.46,52.63,22372.0,52.46,52.64,52.46,52.63,22372.0
2020-01-24 15:00:00,52.61,52.72,52.59,52.65,17979.0,52.61,52.72,52.59,52.65,17979.0
2020-01-24 15:30:00,52.64,52.74,52.46,52.66,80145.0,52.64,52.74,52.46,52.66,80145.0
2020-01-27 09:30:00,51.9,52.39,51.64,52.3,21749.0,51.9,52.39,51.64,52.3,21749.0
2020-01-27 10:00:00,52.3,52.44,52.21,52.43,24655.0,52.3,52.44,52.21,52.43,24655.0
2020-01-27 10:30:00,52.43,52.53,52.34,52.4,14633.0,52.43,52.53,52.34,52.4,14633.0
2020-01-27 11:00:00,52.41,52.53,52.38,52.53,13983.0,52.41,52.53,52.38,52.53,13983.0
2020-01-27 11:30:00,52.53,53.0,52.51,52.85,17031.0,52.53,53.0,52.51,52.85,17031.0
2020-01-27 12:00:00,52.88,52.91,52.73,52.75,12378.0,52.88,52.91,52.73,52.75,12378.0
2020-01-27 12:30:00,52.75,52.77,52.69,52.72,11731.0,52.75,52.77,52.69,52.72,11731.0
2020-01-27 13:00:00,52.71,52.82,52.67,52.78,11873.0,52.71,52.82,52.67,52.78,11873.0
2020-01-27 13:30:00,52.77,52.86,52.75,52.75,16817.0,52.77,52.86,52.75,52.75,16817.0
2020-01-27 14:00:00,52.76,52.95,52.73,52.94,15724.0,52.76,52.95,52.73,52.94,15724.0
2020-01-27 14:30:00,52.94,52.94,52.8,52.92,25287.0,52.94,52.94,52.8,52.92,25287.0
2020-01-27 15:00:00,52.92,53.06,52.92,52.96,41586.0,52.92,53.06,52.92,52.96,41586.0
2020-01-27 15:30:00,52.95,53.0,52.78,52.81,92255.0,52.95,53.0,52.78,52.81,92255.0
2020-01-28 09:30:00,52.75,53.14,52.75,52.86,11202.0,52.75,53.14,52.75,52.86,11202.0
2020-01-28 10:00:00,52.83,53.0,52.79,52.98,6256.0,52.83,53.0,52.79,52.98,6256.0
2020-01-28 10:30:00,52.98,53.11,52.9,53.09,5840.0,52.98,53.11,52.9,53.09,5840.0
2020-01-28 11:00:00,53.09,53.37,53.07,53.25,8282.0,53.09,53.37,53.07,53.25,8282.0
2020-01-28 11:30:00,53.24,53.36,53.19,53.31,8493.0,53.24,53.36,53.19,53.31,8493.0
2020-01-28 12:00:00,53.31,53.43,53.25,53.36,4510.0,53.31,53.43,53.25,53.36,4510.0
2020-01-28 12:30:00,53.34,53.37,53.27,53.31,5836.0,53.34,53.37,53.27,53.31,5836.0
2020-01-28 13:00:00,53.32,53.43,53.25,53.39,18960.0,53.32,53.43,53.25,53.39,18960.0
2020-01-28 13:30:00,53.39,53.46,53.35,53.45,5815.0,53.39,53.46,53.35,53.45,5815.0
2020-01-28 14:00:00,53.44,53.54,53.4,53.5,9203.0,53.44,53.54,53.4,53.5,9203.0
2020-01-28 14:30:00,53.52,53.6,53.47,53.47,10075.0,53.52,53.6,53.47,53.47,10075.0
2020-01-28 15:00:00,53.49,53.54,53.38,53.51,14638.0,53.49,53.54,53.38,53.51,14638.0
2020-01-28 15:30:00,53.51,53.61,53.48,53.52,51070.0,53.51,53.61,53.48,53.52,51070.0
2020-01-29 09:30:00,53.56,53.86,53.26,53.69,30139.0,53.56,53.86,53.26,53.69,30139.0
2020-01-29 10:00:00,53.52,53.61,53.02,53.15,16988.0,53.52,53.61,53.02,53.15,16988.0
2020-01-29 10:30:00,53.21,53.36,53.05,53.36,6949.0,53.21,53.36,53.05,53.36,6949.0
2020-01-29 11:00:00,53.36,53.53,53.32,53.48,7474.0,53.36,53.53,53.32,53.48,7474.0
2020-01-29 11:30:00,53.42,53.56,53.42,53.54,6492.0,53.42,53.56,53.42,53.54,6492.0
2020-01-29 12:00:00,53.54,53.54,53.37,53.54,6302.0,53.54,53.54,53.37,53.54,6302.0
2020-01-29 12:30:00,53.52,53.55,53.42,53.5,6732.0,53.52,53.55,53.42,53.5,6732.0
2020-01-29 13:00:00,53.48,53.61,53.48,53.54,14695.0,53.48,53.61,53.48,53.54,14695.0
2020-01-29 13:30:00,53.54,53.61,53.35,53.35,6911.0,53.54,53.61,53.35,53.35,6911.0
2020-01-29 14:00:00,53.44,53.53,53.3,53.36,9239.0,53.44,53.53,53.3,53.36,9239.0
2020-01-29 14:30:00,53.38,53.43,53.2,53.24,15459.0,53.38,53.43,53.2,53.24,15459.0
2020-01-29 15:00:00,53.22,53.27,53.03,53.11,22943.0,53.22,53.27,53.03,53.11,22943.0
2020-01-29 15:30:00,53.12,53.14,53.0,53.11,63009.0,53.12,53.14,53.0,53.11,63009.0
2020-01-30 09:30:00,52.69,53.21,52.5,52.73,13483.0,52.69,53.21,52.5,52.73,13483.0
2020-01-30 10:00:00,52.77,52.88,52.7,52.83,4095.0,52.77,52.88,52.7,52.83,4095.0
2020-01-30 10:30:00,52.84,52.87,52.49,52.52,8601.0,52.84,52.87,52.49,52.52,8601.0
2020-01-30 11:00:00,52.55,52.58,52.44,52.56,5718.0,52.55,52.58,52.44,52.56,5718.0
2020-01-30 11:30:00,52.55,52.73,52.5,52.66,5370.0,52.55,52.73,52.5,52.66,5370.0
2020-01-30 12:00:00,52.67,52.76,52.61,52.61,5877.0,52.67,52.76,52.61,52.61,5877.0
2020-01-30 12:30:00,52.59,52.6,52.49,52.57,4200.0,52.59,52.6,52.49,52.57,4200.0
2020-01-30 13:00:00,52.58,52.72,52.57,52.7,17126.0,52.58,52.72,52.57,52.7,17126.0
2020-01-30 13:30:00,52.7,52.8,52.64,52.8,21640.0,52.7,52.8,52.64,52.8,21640.0
2020-01-30 14:00:00,52.79,53.0,52.78,53.0,25361.0,52.79,53.0,52.78,53.0,25361.0
2020-01-30 14:30:00,53.0,53.25,52.99,53.15,26217.0,53.0,53.25,52.99,53.15,26217.0
2020-01-30 15:00:00,53.15,53.2,53.01,53.09,38965.0,53.15,53.2,53.01,53.09,38965.0
2020-01-30 15:30:00,53.1,53.27,53.04,53.25,55944.0,53.1,53.27,53.04,53.25,55944.0
2020-01-31 09:30:00,53.0,53.32,52.89,52.98,9677.0,53.0,53.32,52.89,52.98,9677.0
2020-01-31 10:00:00,52.97,53.05,52.45,52.53,15088.0,52.97,53.05,52.45,52.53,15088.0
2020-01-31 10:30:00,52.57,52.6,52.29,52.31,13502.0,52.57,52.6,52.29,52.31,13502.0
2020-01-31 11:00:00,52.37,52.61,52.34,52.4,23391.0,52.37,52.61,52.34,52.4,23391.0
2020-01-31 11:30:00,52.36,52.57,52.29,52.5,9641.0,52.36,52.57,52.29,52.5,9641.0
2020-01-31 12:00:00,52.5,52.55,52.23,52.38,15051.0,52.5,52.55,52.23,52.38,15051.0
2020-01-31 12:30:00,52.35,52.43,52.23,52.43,15284.0,52.35,52.43,52.23,52.43,15284.0
2020-01-31 13:00:00,52.41,52.52,52.36,52.51,14193.0,52.41,52.52,52.36,52.51,14193.0
2020-01-31 13:30:00,52.51,52.58,52.39,52.55,14820.0,52.51,52.58,52.39,52.55,14820.0
2020-01-31 14:00:00,52.55,52.59,52.48,52.52,12200.0,52.55,52.59,52.48,52.52,12200.0
2020-01-31 14:30:00,52.53,52.65,52.46,52.64,16309.0,52.53,52.65,52.46,52.64,16309.0
2020-01-31 15:00:00,52.65,52.66,52.34,52.37,18906.0,52.65,52.66,52.34,52.37,18906.0
2020-01-31 15:30:00,52.35,52.38,52.14,52.28,70677.0,52.35,52.38,52.14,52.28,70677.0
2020-02-03 09:30:00,52.53,52.86,52.21,52.84,7356.0,52.53,52.86,52.21,52.84,7356.0
2020-02-03 10:00:00,52.78,53.24,52.68,53.12,8928.0,52.78,53.24,52.68,53.12,8928.0
2020-02-03 10:30:00,53.08,53.08,52.72,52.81,9578.0,53.08,53.08,52.72,52.81,9578.0
2020-02-03 11:00:00,52.79,52.82,52.62,52.68,14723.0,52.79,52.82,52.62,52.68,14723.0
2020-02-03 11:30:00,52.69,52.7,52.49,52.54,7898.0,52.69,52.7,52.49,52.54,7898.0
2020-02-03 12:00:00,52.53,52.54,52.38,52.46,9918.0,52.53,52.54,52.38,52.46,9918.0
2020-02-03 12:30:00,52.44,52.55,52.44,52.53,5325.0,52.44,52.55,52.44,52.53,5325.0
2020-02-03 13:00:00,52.54,52.79,52.54,52.61,14806.0,52.54,52.79,52.54,52.61,14806.0
2020-02-03 13:30:00,52.59,52.62,52.33,52.41,19388.0,52.59,52.62,52.33,52.41,19388.0
2020-02-03 14:00:00,52.37,52.45,52.33,52.33,7374.0,52.37,52.45,52.33,52.33,7374.0
2020-02-03 14:30:00,52.33,52.39,52.31,52.35,8672.0,52.33,52.39,52.31,52.35,8672.0
2020-02-03 15:00:00,52.36,52.39,52.32,52.36,12188.0,52.36,52.39,52.32,52.36,12188.0
2020-02-03 15:30:00,52.34,52.58,52.34,52.57,48705.0,52.34,52.58,52.34,52.57,48705.0
2020-02-04 09:30:00,53.25,54.35,53.03,53.9,31840.0,53.25,54.35,53.03,53.9,31840.0
2020-02-04 10:00:00,53.89,53.98,53.62,53.86,18533.0,53.89,53.98,53.62,53.86,18533.0
2020-02-04 10:30:00,53.89,53.96,53.72,53.79,12338.0,53.89,53.96,53.72,53.79,12338.0
2020-02-04 11:00:00,53.81,53.87,53.53,53.54,14265.0,53.81,53.87,53.53,53.54,14265.0
2020-02-04 11:30:00,53.53,53.67,53.53,53.66,11758.0,53.53,53.67,53.53,53.66,11758.0
2020-02-04 12:00:00,53.67,53.8,53.45,53.49,20710.0,53.67,53.8,53.45,53.49,20710.0
2020-02-04 12:30:00,53.48,53.52,53.39,53.43,11001.0,53.48,53.52,53.39,53.43,11001.0
2020-02-04 13:00:00,53.44,53.44,53.32,53.37,10005.0,53.44,53.44,53.32,53.37,10005.0
2020-02-04 13:30:00,53.37,53.42,53.32,53.35,16216.0,53.37,53.42,53.32,53.35,16216.0
2020-02-04 14:00:00,53.34,53.39,53.31,53.33,9445.0,53.34,53.39,53.31,53.33,9445.0
2020-02-04 14:30:00,53.31,53.35,53.18,53.19,9118.0,53.31,53.35,53.18,53.19,9118.0
2020-02-04 15:00:00,53.17,53.26,53.17,53.21,10474.0,53.17,53.26,53.17,53.21,10474.0
2020-02-04 15:30:00,53.22,53.22,53.0,53.2,82762.0,53.22,53.22,53.0,53.2,82762.0
2020-02-05 09:30:00,53.62,53.97,53.47,53.91,15184.0,53.62,53.97,53.47,53.91,15184.0
2020-02-05 10:00:00,53.95,54.06,53.61,53.69,10251.0,53.95,54.06,53.61,53.69,10251.0
2020-02-05 10:30:00,53.7,53.78,53.54,53.67,15583.0,53.7,53.78,53.54,53.67,15583.0
2020-02-05 11:00:00,53.64,53.77,53.39,53.43,19442.0,53.64,53.77,53.39,53.43,19442.0
2020-02-05 11:30:00,53.45,53.46,53.14,53.31,45566.0,53.45,53.46,53.14,53.31,45566.0
2020-02-05 12:00:00,53.33,53.39,53.24,53.39,7322.0,53.33,53.39,53.24,53.39,7322.0
2020-02-05 12:30:00,53.37,53.48,53.31,53.48,8721.0,53.37,53.48,53.31,53.48,8721.0
2020-02-05 13:00:00,53.48,53.57,53.45,53.52,8582.0,53.48,53.57,53.45,53.52,8582.0
2020-02-05 13:30:00,53.51,53.59,53.51,53.51,15901.0,53.51,53.59,53.51,53.51,15901.0
2020-02-05 14:00:00,53.51,53.53,53.43,53.52,9554.0,53.51,53.53,53.43,53.52,9554.0
2020-02-05 14:30:00,53.52,53.65,53.5,53.63,7297.0,53.52,53.65,53.5,53.63,7297.0
2020-02-05 15:00:00,53.65,53.76,53.64,53.72,25109.0,53.65,53.76,53.64,53.72,25109.0
2020-02-05 15:30:00,53.72,53.85,53.66,53.8,48707.0,53.72,53.85,53.66,53.8,48707.0
2020-02-06 09:30:00,53.85,54.0,53.6,53.77,5616.0,53.85,54.0,53.6,53.77,5616.0
2020-02-06 10:00:00,53.89,53.91,53.51,53.51,62231.0,53.89,53.91,53.51,53.51,62231.0
2020-02-06 10:30:00,53.54,53.66,53.51,53.65,49000.0,53.54,53.66,53.51,53.65,49000.0
2020-02-06 11:00:00,53.61,54.05,53.61,54.03,7649.0,53.61,54.05,53.61,54.03,7649.0
2020-02-06 11:30:00,54.05,54.11,53.84,53.84,5900.0,54.05,54.11,53.84,53.84,5900.0
2020-02-06 12:00:00,53.87,54.07,53.86,54.02,8114.0,53.87,54.07,53.86,54.02,8114.0
2020-02-06 12:30:00,54.05,54.05,53.89,53.92,5601.0,54.05,54.05,53.89,53.92,5601.0
2020-02-06 13:00:00,53.92,54.05,53.91,54.01,19644.0,53.92,54.05,53.91,54.01,19644.0
2020-02-06 13:30:00,54.04,54.1,53.97,53.98,19973.0,54.04,54.1,53.97,53.98,19973.0
2020-02-06 14:00:00,54.01,54.09,53.97,54.08,4344.0,54.01,54.09,53.97,54.08,4344.0
2020-02-06 14:30:00,54.13,54.18,54.07,54.09,9950.0,54.13,54.18,54.07,54.09,9950.0
2020-02-06 15:00:00,54.1,54.13,54.05,54.05,6222.0,54.1,54.13,54.05,54.05,6222.0
2020-02-06 15:30:00,54.07,54.24,54.06,54.2,28273.0,54.07,54.24,54.06,54.2,28273.0
2020-02-07 09:30:00,54.0,54.34,53.76,53.84,7621.0,54.0,54.34,53.76,53.84,7621.0
2020-02-07 10:00:00,53.8,54.0,53.74,53.89,5388.0,53.8,54.0,53.74,53.89,5388.0
2020-02-07 10:30:00,53.85,53.85,53.52,53.52,3400.0,53.85,53.85,53.52,53.52,3400.0
2020-02-07 11:00:00,53.48,53.48,53.25,53.47,8057.0,53.48,53.48,53.25,53.47,8057.0
2020-02-07 11:30:00,53.42,53.5,53.39,53.4,6614.0,53.42,53.5,53.39,53.4,6614.0
2020-02-07 12:00:00,53.44,53.45,53.25,53.31,3698.0,53.44,53.45,53.25,53.31,3698.0
2020-02-07 12:30:00,53.29,53.29,53.17,53.21,3846.0,53.29,53.29,53.17,53.21,3846.0
2020-02-07 13:00:00,53.23,53.23,53.13,53.14,3619.0,53.23,53.23,53.13,53.14,3619.0
2020-02-07 13:30:00,53.16,53.16,53.0,53.0,4734.0,53.16,53.16,53.0,53.0,4734.0
2020-02-07 14:00:00,52.97,52.97,52.85,52.86,8119.0,52.97,52.97,52.85,52.86,8119.0
2020-02-07 14:30:00,52.9,53.1,52.85,53.1,8341.0,52.9,53.1,52.85,53.1,8341.0
2020-02-07 15:00:00,53.11,53.17,53.07,53.16,8429.0,53.11,53.17,53.07,53.16,8429.0
2020-02-07 15:30:00,53.15,53.34,53.15,53.34,40123.0,53.15,53.34,53.15,53.34,40123.0
2020-02-10 09:30:00,53.34,53.49,53.13,53.49,9032.0,53.34,53.49,53.13,53.49,9032.0
2020-02-10 10:00:00,53.48,53.56,53.42,53.51,6178.0,53.48,53.56,53.42,53.51,6178.0
2020-02-10 10:30:00,53.5,53.64,53.5,53.63,4864.0,53.5,53.64,53.5,53.63,4864.0
2020-02-10 11:00:00,53.63,53.68,53.51,53.6,7999.0,53.63,53.68,53.51,53.6,7999.0
2020-02-10 11:30:00,53.59,54.0,53.58,53.96,18667.0,53.59,54.0,53.58,53.96,18667.0
2020-02-10 12:00:00,53.95,54.24,53.92,54.03,21118.0,53.95,54.24,53.92,54.03,21118.0
2020-02-10 12:30:00,54.03,54.03,53.91,53.94,16851.0,54.03,54.03,53.91,53.94,16851.0
2020-02-10 13:00:00,53.96,54.03,53.9,54.03,15656.0,53.96,54.03,53.9,54.03,15656.0
2020-02-10 13:30:00,54.03,54.32,54.02,54.26,44123.0,54.03,54.32,54.02,54.26,44123.0
2020-02-10 14:00:00,54.26,54.31,53.97,54.3,27492.0,54.26,54.31,53.97,54.3,27492.0
2020-02-10 14:30:00,54.28,54.4,54.26,54.37,12110.0,54.28,54.4,54.26,54.37,12110.0
2020-02-10 15:00:00,54.38,54.63,54.36,54.61,43700.0,54.38,54.63,54.36,54.61,43700.0
2020-02-10 15:30:00,54.59,54.64,54.35,54.5,134268.0,54.59,54.64,54.35,54.5,134268.0
2020-02-11 09:30:00,54.63,55.13,54.6,55.13,11252.0,54.63,55.13,54.6,55.13,11252.0
2020-02-11 10:00:00,55.1,55.19,54.9,55.1,11187.0,55.1,55.19,54.9,55.1,11187.0
2020-02-11 10:30:00,55.08,55.12,54.92,55.01,13318.0,55.08,55.12,54.92,55.01,13318.0
2020-02-11 11:00:00,55.0,55.42,55.0,55.01,78630.0,55.0,55.42,55.0,55.01,78630.0
2020-02-11 11:30:00,55.0,55.12,54.92,55.04,22402.0,55.0,55.12,54.92,55.04,22402.0
2020-02-11 12:00:00,55.01,55.21,54.96,55.19,9369.0,55.01,55.21,54.96,55.19,9369.0
2020-02-11 12:30:00,55.16,55.22,55.01,55.01,12861.0,55.16,55.22,55.01,55.01,12861.0
2020-02-11 13:00:00,55.03,55.03,54.95,55.03,7544.0,55.03,55.03,54.95,55.03,7544.0
2020-02-11 13:30:00,55.03,55.09,55.01,55.06,17841.0,55.03,55.09,55.01,55.06,17841.0
2020-02-11 14:00:00,55.08,55.14,54.9,54.9,34127.0,55.08,55.14,54.9,54.9,34127.0
2020-02-11 14:30:00,54.9,55.03,54.89,54.95,13562.0,54.9,55.03,54.89,54.95,13562.0
2020-02-11 15:00:00,54.99,55.03,54.87,54.97,23309.0,54.99,55.03,54.87,54.97,23309.0
2020-02-11 15:30:00,54.98,55.34,54.93,55.18,133569.0,54.98,55.34,54.93,55.18,133569.0
2020-02-12 09:30:00,55.28,55.47,54.68,54.9,24343.0,55.28,55.47,54.68,54.9,24343.0
2020-02-12 10:00:00,54.9,55.04,54.85,54.93,36119.0,54.9,55.04,54.85,54.93,36119.0
2020-02-12 10:30:00,54.9,55.19,54.84,55.17,11347.0,54.9,55.19,54.84,55.17,11347.0
2020-02-12 11:00:00,55.17,55.43,54.85,55.02,136441.0,55.17,55.43,54.85,55.02,136441.0
2020-02-12 11:30:00,55.02,55.47,54.99,55.27,64611.0,55.02,55.47,54.99,55.27,64611.0
2020-02-12 12:00:00,55.25,55.36,55.17,55.36,31709.0,55.25,55.36,55.17,55.36,31709.0
2020-02-12 12:30:00,55.36,55.44,55.27,55.38,10888.0,55.36,55.44,55.27,55.38,10888.0
2020-02-12 13:00:00,55.36,55.39,55.26,55.31,11941.0,55.36,55.39,55.26,55.31,11941.0
2020-02-12 13:30:00,55.3,55.56,55.27,55.55,23958.0,55.3,55.56,55.27,55.55,23958.0
2020-02-12 14:00:00,55.53,55.56,55.29,55.36,9848.0,55.53,55.56,55.29,55.36,9848.0
2020-02-12 14:30:00,55.34,55.46,55.3,55.46,11937.0,55.34,55.46,55.3,55.46,11937.0
2020-02-12 15:00:00,55.46,55.46,55.34,55.39,12619.0,55.46,55.46,55.34,55.39,12619.0
2020-02-12 15:30:00,55.39,55.59,55.39,55.59,49060.0,55.39,55.59,55.39,55.59,49060.0
2020-02-13 09:30:00,55.37,55.62,55.27,55.53,7300.0,55.37,55.62,55.27,55.53,7300.0
2020-02-13 10:00:00,55.34,55.6,55.29,55.6,3046.0,55.34,55.6,55.29,55.6,3046.0
2020-02-13 10:30:00,55.59,55.75,55.58,55.74,5823.0,55.59,55.75,55.58,55.74,5823.0
2020-02-13 11:00:00,55.79,55.82,55.65,55.81,4576.0,55.79,55.82,55.65,55.81,4576.0
2020-02-13 11:30:00,55.83,56.4,55.81,56.37,83238.0,55.83,56.4,55.81,56.37,83238.0
2020-02-13 12:00:00,56.35,56.49,56.14,56.24,88080.0,56.35,56.49,56.14,56.24,88080.0
2020-02-13 12:30:00,56.27,56.42,56.22,56.33,9747.0,56.27,56.42,56.22,56.33,9747.0
2020-02-13 13:00:00,56.36,56.53,56.36,56.5,45037.0,56.36,56.53,56.36,56.5,45037.0
2020-02-13 13:30:00,56.5,56.6,56.39,56.5,40923.0,56.5,56.6,56.39,56.5,40923.0
2020-02-13 14:00:00,56.53,56.69,56.52,56.65,15731.0,56.53,56.69,56.52,56.65,15731.0
2020-02-13 14:30:00,56.63,56.67,56.54,56.61,11487.0,56.63,56.67,56.54,56.61,11487.0
2020-02-13 15:00:00,56.6,56.6,56.43,56.56,36544.0,56.6,56.6,56.43,56.56,36544.0
2020-02-13 15:30:00,56.54,56.58,56.43,56.5,74202.0,56.54,56.58,56.43,56.5,74202.0
2020-02-14 09:30:00,56.61,56.83,56.3,56.66,8278.0,56.61,56.83,56.3,56.66,8278.0
2020-02-14 10:00:00,56.68,56.68,56.41,56.64,5072.0,56.68,56.68,56.41,56.64,5072.0
2020-02-14 10:30:00,56.63,56.78,56.44,56.55,19686.0,56.63,56.78,56.44,56.55,19686.0
2020-02-14 11:00:00,56.51,56.63,56.46,56.51,6872.0,56.51,56.63,56.46,56.51,6872.0
2020-02-14 11:30:00,56.5,56.52,56.22,56.28,7188.0,56.5,56.52,56.22,56.28,7188.0
2020-02-14 12:00:00,56.24,56.25,56.01,56.04,10158.0,56.24,56.25,56.01,56.04,10158.0
2020-02-14 12:30:00,56.07,56.3,56.05,56.3,11540.0,56.07,56.3,56.05,56.3,11540.0
2020-02-14 13:00:00,56.3,56.61,56.25,56.56,11132.0,56.3,56.61,56.25,56.56,11132.0
2020-02-14 13:30:00,56.54,56.54,56.33,56.49,10616.0,56.54,56.54,56.33,56.49,10616.0
2020-02-14 14:00:00,56.47,56.51,56.31,56.51,15190.0,56.47,56.51,56.31,56.51,15190.0
2020-02-14 14:30:00,56.46,56.46,56.27,56.33,9534.0,56.46,56.46,56.27,56.33,9534.0
2020-02-14 15:00:00,56.36,56.45,56.36,56.41,11234.0,56.36,56.45,56.36,56.41,11234.0
2020-02-14 15:30:00,56.41,56.63,56.36,56.54,39725.0,56.41,56.63,56.36,56.54,39725.0
2020-02-18 09:30:00,56.51,56.76,56.15,56.6,11580.0,56.51,56.76,56.15,56.6,11580.0
2020-02-18 10:00:00,56.52,57.0,56.51,56.6,13988.0,56.52,57.0,56.51,56.6,13988.0
2020-02-18 10:30:00,56.61,56.79,56.47,56.72,32392.0,56.61,56.79,56.47,56.72,32392.0
2020-02-18 11:00:00,56.72,56.74,56.6,56.65,27599.0,56.72,56.74,56.6,56.65,27599.0
2020-02-18 11:30:00,56.65,56.76,56.65,56.69,11354.0,56.65,56.76,56.65,56.69,11354.0
2020-02-18 12:00:00,56.71,56.92,56.7,56.87,8374.0,56.71,56.92,56.7,56.87,8374.0
2020-02-18 12:30:00,56.89,57.1,56.83,57.01,18391.0,56.89,57.1,56.83,57.01,18391.0
2020-02-18 13:00:00,56.96,57.0,56.56,56.59,12912.0,56.96,57.0,56.56,56.59,12912.0
2020-02-18 13:30:00,56.59,56.79,56.55,56.79,8408.0,56.59,56.79,56.55,56.79,8408.0
2020-02-18 14:00:00,56.81,56.9,56.7,56.9,9501.0,56.81,56.9,56.7,56.9,9501.0
2020-02-18 14:30:00,56.9,56.92,56.76,56.81,8632.0,56.9,56.92,56.76,56.81,8632.0
2020-02-18 15:00:00,56.82,56.83,56.68,56.76,9828.0,56.82,56.83,56.68,56.76,9828.0
2020-02-18 15:30:00,56.76,56.84,56.55,56.66,49039.0,56.76,56.84,56.55,56.66,49039.0
2020-02-19 09:30:00,56.65,57.02,56.46,56.46,22418.0,56.65,57.02,56.46,56.46,22418.0
2020-02-19 10:00:00,56.57,57.56,56.52,57.48,21816.0,56.57,57.56,56.52,57.48,21816.0
2020-02-19 10:30:00,57.48,57.65,57.41,57.65,32693.0,57.48,57.65,57.41,57.65,32693.0
2020-02-19 11:00:00,57.65,57.73,57.35,57.46,35376.0,57.65,57.73,57.35,57.46,35376.0
2020-02-19 11:30:00,57.46,57.55,56.99,57.02,18160.0,57.46,57.55,56.99,57.02,18160.0
2020-02-19 12:00:00,57.02,57.15,56.94,57.08,17324.0,57.02,57.15,56.94,57.08,17324.0
2020-02-19 12:30:00,57.1,57.15,57.0,57.03,21837.0,57.1,57.15,57.0,57.03,21837.0
2020-02-19 13:00:00,57.01,57.02,56.93,56.95,10375.0,57.01,57.02,56.93,56.95,10375.0
2020-02-19 13:30:00,56.94,56.97,56.69,56.7,13573.0,56.94,56.97,56.69,56.7,13573.0
2020-02-19 14:00:00,56.7,56.84,56.62,56.84,13439.0,56.7,56.84,56.62,56.84,13439.0
2020-02-19 14:30:00,56.84,57.12,56.84,57.12,12569.0,56.84,57.12,56.84,57.12,12569.0
2020-02-19 15:00:00,57.12,57.15,56.73,56.81,17364.0,57.12,57.15,56.73,56.81,17364.0
2020-02-19 15:30:00,56.8,56.8,56.51,56.56,102934.0,56.8,56.8,56.51,56.56,102934.0
2020-02-20 09:30:00,56.23,56.51,55.86,56.32,10277.0,56.23,56.51,55.86,56.32,10277.0
2020-02-20 10:00:00,56.2,56.29,56.09,56.14,13430.0,56.2,56.29,56.09,56.14,13430.0
2020-02-20 10:30:00,56.16,56.19,55.84,56.13,12971.0,56.16,56.19,55.84,56.13,12971.0
2020-02-20 11:00:00,56.1,56.36,55.9,55.98,17856.0,56.1,56.36,55.9,55.98,17856.0
2020-02-20 11:30:00,55.99,56.04,55.64,55.87,16993.0,55.99,56.04,55.64,55.87,16993.0
2020-02-20 12:00:00,55.83,55.87,55.61,55.78,13315.0,55.83,55.87,55.61,55.78,13315.0
2020-02-20 12:30:00,55.78,55.98,55.78,55.98,8314.0,55.78,55.98,55.78,55.98,8314.0
2020-02-20 13:00:00,55.96,56.14,55.92,56.02,10950.0,55.96,56.14,55.92,56.02,10950.0
2020-02-20 13:30:00,56.02,56.04,55.88,55.93,21959.0,56.02,56.04,55.88,55.93,21959.0
2020-02-20 14:00:00,55.96,56.11,55.92,56.03,10758.0,55.96,56.11,55.92,56.03,10758.0
2020-02-20 14:30:00,56.02,56.14,55.99,56.09,12459.0,56.02,56.14,55.99,56.09,12459.0
2020-02-20 15:00:00,56.04,56.16,56.03,56.13,17609.0,56.04,56.16,56.03,56.13,17609.0
2020-02-20 15:30:00,56.14,56.53,56.12,56.45,92728.0,56.14,56.53,56.12,56.45,92728.0
2020-02-21 09:30:00,56.0,56.01,52.4,54.26,109877.0,56.0,56.01,52.4,54.26,109877.0
2020-02-21 10:00:00,54.16,54.94,54.16,54.75,51864.0,54.16,54.94,54.16,54.75,51864.0
2020-02-21 10:30:00,54.71,55.18,54.51,54.58,221759.0,54.71,55.18,54.51,54.58,221759.0
2020-02-21 11:00:00,54.52,55.11,54.52,55.05,40273.0,54.52,55.11,54.52,55.05,40273.0
2020-02-21 11:30:00,55.09,55.19,54.87,54.99,30238.0,55.09,55.19,54.87,54.99,30238.0
2020-02-21 12:00:00,54.99,55.36,54.99,55.2,18660.0,54.99,55.36,54.99,55.2,18660.0
2020-02-21 12:30:00,55.2,55.68,55.2,55.51,23167.0,55.2,55.68,55.2,55.51,23167.0
2020-02-21 13:00:00,55.5,55.55,55.23,55.55,20487.0,55.5,55.55,55.23,55.55,20487.0
2020-02-21 13:30:00,55.54,55.69,55.47,55.55,20458.0,55.54,55.69,55.47,55.55,20458.0
2020-02-21 14:00:00,55.55,55.76,55.55,55.68,20795.0,55.55,55.76,55.55,55.68,20795.0
2020-02-21 14:30:00,55.7,55.76,55.51,55.55,22526.0,55.7,55.76,55.51,55.55,22526.0
2020-02-21 15:00:00,55.55,55.6,55.44,55.51,21039.0,55.55,55.6,55.44,55.51,21039.0
2020-02-21 15:30:00,55.53,55.61,55.26,55.32,96306.0,55.53,55.61,55.26,55.32,96306.0
2020-02-24 09:30:00,54.01,54.62,53.9,54.49,32681.0,54.01,54.62,53.9,54.49,32681.0
2020-02-24 10:00:00,54.49,54.74,54.19,54.2,12151.0,54.49,54.74,54.19,54.2,12151.0
2020-02-24 10:30:00,54.25,54.29,54.12,54.27,20992.0,54.25,54.29,54.12,54.27,20992.0
2020-02-24 11:00:00,54.26,54.26,53.83,53.87,25119.0,54.26,54.26,53.83,53.87,25119.0
2020-02-24 11:30:00,53.89,53.91,53.5,53.72,30893.0,53.89,53.91,53.5,53.72,30893.0
2020-02-24 12:00:00,53.72,53.74,53.53,53.62,20903.0,53.72,53.74,53.53,53.62,20903.0
2020-02-24 12:30:00,53.62,53.81,53.56,53.64,13777.0,53.62,53.81,53.56,53.64,13777.0
2020-02-24 13:00:00,53.63,53.63,53.38,53.58,16442.0,53.63,53.63,53.38,53.58,16442.0
2020-02-24 13:30:00,53.56,53.6,53.47,53.58,15829.0,53.56,53.6,53.47,53.58,15829.0
2020-02-24 14:00:00,53.59,53.68,53.5,53.68,21600.0,53.59,53.68,53.5,53.68,21600.0
2020-02-24 14:30:00,53.67,53.93,53.66,53.93,21166.0,53.67,53.93,53.66,53.93,21166.0
2020-02-24 15:00:00,53.92,54.04,53.86,53.97,17966.0,53.92,54.04,53.86,53.97,17966.0
2020-02-24 15:30:00,53.95,53.95,53.37,53.37,127889.0,53.95,53.95,53.37,53.37,127889.0
2020-02-25 09:30:00,53.4,53.46,52.5,52.87,44445.0,53.4,53.46,52.5,52.87,44445.0
2020-02-25 10:00:00,52.78,52.88,51.88,51.91,29306.0,52.78,52.88,51.88,51.91,29306.0
2020-02-25 10:30:00,51.95,52.13,51.67,51.99,36978.0,51.95,52.13,51.67,51.99,36978.0
2020-02-25 11:00:00,52.03,52.08,51.47,51.91,42900.0,52.03,52.08,51.47,51.91,42900.0
2020-02-25 11:30:00,51.9,51.92,51.55,51.66,16512.0,51.9,51.92,51.55,51.66,16512.0
2020-02-25 12:00:00,51.66,51.76,51.43,51.45,21452.0,51.66,51.76,51.43,51.45,21452.0
2020-02-25 12:30:00,51.43,51.63,51.17,51.17,18330.0,51.43,51.63,51.17,51.17,18330.0
2020-02-25 13:00:00,51.17,51.33,51.13,51.13,21289.0,51.17,51.33,51.13,51.13,21289.0
2020-02-25 13:30:00,51.11,51.16,50.96,51.03,36884.0,51.11,51.16,50.96,51.03,36884.0
2020-02-25 14:00:00,51.03,51.14,50.82,50.98,33463.0,51.03,51.14,50.82,50.98,33463.0
2020-02-25 14:30:00,50.97,51.41,50.91,51.26,58918.0,50.97,51.41,50.91,51.26,58918.0
2020-02-25 15:00:00,51.28,51.48,50.79,50.88,40552.0,51.28,51.48,50.79,50.88,40552.0
2020-02-25 15:30:00,50.85,51.12,50.58,51.08,257498.0,50.85,51.12,50.58,51.08,257498.0
2020-02-26 09:30:00,51.07,51.32,49.67,50.8,81489.0,51.07,51.32,49.67,50.8,81489.0
2020-02-26 10:00:00,50.71,50.78,50.27,50.3,16848.0,50.71,50.78,50.27,50.3,16848.0
2020-02-26 10:30:00,50.26,50.5,50.15,50.31,67938.0,50.26,50.5,50.15,50.31,67938.0
2020-02-26 11:00:00,50.34,50.36,50.22,50.27,31517.0,50.34,50.36,50.22,50.27,31517.0
2020-02-26 11:30:00,50.27,50.3,49.97,50.04,33500.0,50.27,50.3,49.97,50.04,33500.0
2020-02-26 12:00:00,50.07,50.07,49.68,49.87,32260.0,50.07,50.07,49.68,49.87,32260.0
2020-02-26 12:30:00,49.87,50.2,49.87,50.11,50630.0,49.87,50.2,49.87,50.11,50630.0
2020-02-26 13:00:00,50.11,50.24,49.97,50.05,51050.0,50.11,50.24,49.97,50.05,51050.0
2020-02-26 13:30:00,50.05,50.24,49.89,50.05,71967.0,50.05,50.24,49.89,50.05,71967.0
2020-02-26 14:00:00,50.05,50.21,49.95,50.09,29224.0,50.05,50.21,49.95,50.09,29224.0
2020-02-26 14:30:00,50.07,50.17,49.9,49.94,100064.0,50.07,50.17,49.9,49.94,100064.0
2020-02-26 15:00:00,49.96,50.04,49.46,49.59,65669.0,49.96,50.04,49.46,49.59,65669.0
2020-02-26 15:30:00,49.61,49.63,49.34,49.35,124287.0,49.61,49.63,49.34,49.35,124287.0
2020-02-27 09:30:00,48.22,48.55,47.58,47.78,82469.0,48.22,48.55,47.58,47.78,82469.0
2020-02-27 10:00:00,47.83,47.91,47.21,47.46,48184.0,47.83,47.91,47.21,47.46,48184.0
2020-02-27 10:30:00,47.45,48.49,47.22,48.48,30728.0,47.45,48.49,47.22,48.48,30728.0
2020-02-27 11:00:00,48.52,48.97,48.24,48.25,37329.0,48.52,48.97,48.24,48.25,37329.0
2020-02-27 11:30:00,48.24,48.36,48.02,48.35,15849.0,48.24,48.36,48.02,48.35,15849.0
2020-02-27 12:00:00,48.35,48.53,48.18,48.35,18661.0,48.35,48.53,48.18,48.35,18661.0
2020-02-27 12:30:00,48.37,48.57,48.29,48.3,27130.0,48.37,48.57,48.29,48.3,27130.0
2020-02-27 13:00:00,48.29,48.46,47.95,47.95,29748.0,48.29,48.46,47.95,47.95,29748.0
2020-02-27 13:30:00,47.97,48.05,47.55,47.59,20904.0,47.97,48.05,47.55,47.59,20904.0
2020-02-27 14:00:00,47.6,47.8,47.38,47.72,22310.0,47.6,47.8,47.38,47.72,22310.0
2020-02-27 14:30:00,47.72,47.87,47.65,47.68,35028.0,47.72,47.87,47.65,47.68,35028.0
2020-02-27 15:00:00,47.65,47.84,47.47,47.54,33019.0,47.65,47.84,47.47,47.54,33019.0
2020-02-27 15:30:00,47.55,47.76,47.25,47.28,152275.0,47.55,47.76,47.25,47.28,152275.0
2020-02-28 09:30:00,46.09,46.56,45.33,45.37,73403.0,46.09,46.56,45.33,45.37,73403.0
2020-02-28 10:00:00,45.42,45.72,45.12,45.12,39017.0,45.42,45.72,45.12,45.12,39017.0
2020-02-28 10:30:00,45.14,45.51,44.93,45.36,32122.0,45.14,45.51,44.93,45.36,32122.0
2020-02-28 11:00:00,45.37,45.52,45.15,45.52,45877.0,45.37,45.52,45.15,45.52,45877.0
2020-02-28 11:30:00,45.53,45.77,45.05,45.23,42237.0,45.53,45.77,45.05,45.23,42237.0
2020-02-28 12:00:00,45.27,45.32,44.91,45.29,32498.0,45.27,45.32,44.91,45.29,32498.0
2020-02-28 12:30:00,45.34,45.68,45.28,45.53,32476.0,45.34,45.68,45.28,45.53,32476.0
2020-02-28 13:00:00,45.54,45.6,45.23,45.28,22817.0,45.54,45.6,45.23,45.28,22817.0
2020-02-28 13:30:00,45.22,45.3,44.91,45.0,60814.0,45.22,45.3,44.91,45.0,60814.0
2020-02-28 14:00:00,45.0,45.0,44.66,44.8,42842.0,45.0,45.0,44.66,44.8,42842.0
2020-02-28 14:30:00,44.8,45.15,44.71,44.8,39654.0,44.8,45.15,44.71,44.8,39654.0
2020-02-28 15:00:00,44.8,44.94,44.3,44.34,44108.0,44.8,44.94,44.3,44.34,44108.0
2020-02-28 15:30:00,44.29,45.34,44.27,45.34,177847.0,44.29,45.34,44.27,45.34,177847.0
2020-03-02 09:30:00,45.61,45.98,45.14,45.14,24189.0,45.61,45.98,45.14,45.14,24189.0
2020-03-02 10:00:00,45.22,45.48,44.99,45.38,32171.0,45.22,45.48,44.99,45.38,32171.0
2020-03-02 10:30:00,45.4,45.45,45.16,45.27,40016.0,45.4,45.45,45.16,45.27,40016.0
2020-03-02 11:00:00,45.25,45.44,45.12,45.27,45957.0,45.25,45.44,45.12,45.27,45957.0
2020-03-02 11:30:00,45.28,45.56,45.22,45.34,65385.0,45.28,45.56,45.22,45.34,65385.0
2020-03-02 12:00:00,45.35,45.37,45.13,45.33,44646.0,45.35,45.37,45.13,45.33,44646.0
2020-03-02 12:30:00,45.33,45.59,45.3,45.3,51238.0,45.33,45.59,45.3,45.3,51238.0
2020-03-02 13:00:00,45.3,45.61,45.28,45.61,38242.0,45.3,45.61,45.28,45.61,38242.0
2020-03-02 13:30:00,45.68,46.22,45.62,46.22,41949.0,45.68,46.22,45.62,46.22,41949.0
2020-03-02 14:00:00,46.22,46.27,46.0,46.0,42585.0,46.22,46.27,46.0,46.0,42585.0
2020-03-02 14:30:00,46.04,46.14,45.74,46.04,58131.0,46.04,46.14,45.74,46.04,58131.0
2020-03-02 15:00:00,46.04,46.69,46.04,46.68,31336.0,46.04,46.69,46.04,46.68,31336.0
2020-03-02 15:30:00,46.68,47.17,46.6,47.11,140896.0,46.68,47.17,46.6,47.11,140896.0
2020-03-03 09:30:00,47.16,47.85,46.7,47.46,40377.0,47.16,47.85,46.7,47.46,40377.0
2020-03-03 10:00:00,47.6,48.61,47.23,47.6,43593.0,47.6,48.61,47.23,47.6,43593.0
2020-03-03 10:30:00,47.63,48.03,47.52,47.75,37535.0,47.63,48.03,47.52,47.75,37535.0
2020-03-03 11:00:00,47.7,47.81,47.03,47.13,74989.0,47.7,47.81,47.03,47.13,74989.0
2020-03-03 11:30:00,47.05,47.29,46.81,47.17,32452.0,47.05,47.29,46.81,47.17,32452.0
2020-03-03 12:00:00,47.15,47.21,46.82,46.98,29290.0,47.15,47.21,46.82,46.98,29290.0
2020-03-03 12:30:00,47.0,47.01,46.82,46.86,34018.0,47.0,47.01,46.82,46.86,34018.0
2020-03-03 13:00:00,46.88,46.88,45.79,45.93,33484.0,46.88,46.88,45.79,45.93,33484.0
2020-03-03 13:30:00,45.94,46.09,45.68,45.73,41762.0,45.94,46.09,45.68,45.73,41762.0
2020-03-03 14:00:00,45.74,45.78,45.28,45.74,65189.0,45.74,45.78,45.28,45.74,65189.0
2020-03-03 14:30:00,45.68,46.1,45.42,46.1,46365.0,45.68,46.1,45.42,46.1,46365.0
2020-03-03 15:00:00,46.0,46.26,45.82,46.14,58986.0,46.0,46.26,45.82,46.14,58986.0
2020-03-03 15:30:00,46.14,46.22,45.15,45.56,323283.0,46.14,46.22,45.15,45.56,323283.0
2020-03-04 09:30:00,46.4,46.71,46.11,46.28,22927.0,46.4,46.71,46.11,46.28,22927.0
2020-03-04 10:00:00,46.36,46.39,45.94,46.0,23776.0,46.36,46.39,45.94,46.0,23776.0
2020-03-04 10:30:00,45.96,45.96,45.59,45.64,78360.0,45.96,45.96,45.59,45.64,78360.0
2020-03-04 11:00:00,45.66,45.92,45.61,45.81,41222.0,45.66,45.92,45.61,45.81,41222.0
2020-03-04 11:30:00,45.84,45.88,45.55,45.83,30348.0,45.84,45.88,45.55,45.83,30348.0
2020-03-04 12:00:00,45.83,45.99,45.7,45.96,19733.0,45.83,45.99,45.7,45.96,19733.0
2020-03-04 12:30:00,45.97,46.07,45.79,46.04,15128.0,45.97,46.07,45.79,46.04,15128.0
2020-03-04 13:00:00,46.07,46.18,45.96,46.12,15231.0,46.07,46.18,45.96,46.12,15231.0
2020-03-04 13:30:00,46.14,46.29,46.11,46.12,15686.0,46.14,46.29,46.11,46.12,15686.0
2020-03-04 14:00:00,46.11,46.13,45.95,45.99,19929.0,46.11,46.13,45.95,45.99,19929.0
2020-03-04 14:30:00,45.98,46.06,45.89,46.02,27979.0,45.98,46.06,45.89,46.02,27979.0
2020-03-04 15:00:00,46.02,46.21,45.88,46.21,35968.0,46.02,46.21,45.88,46.21,35968.0
2020-03-04 15:30:00,46.25,46.47,46.2,46.42,199022.0,46.25,46.47,46.2,46.42,199022.0
2020-03-05 09:30:00,45.65,45.71,45.21,45.36,43807.0,45.65,45.71,45.21,45.36,43807.0
2020-03-05 10:00:00,45.38,45.53,45.18,45.29,36646.0,45.38,45.53,45.18,45.29,36646.0
2020-03-05 10:30:00,45.27,45.38,44.84,45.13,51301.0,45.27,45.38,44.84,45.13,51301.0
2020-03-05 11:00:00,45.1,45.4,45.02,45.22,29818.0,45.1,45.4,45.02,45.22,29818.0
2020-03-05 11:30:00,45.25,45.29,45.03,45.1,77506.0,45.25,45.29,45.03,45.1,77506.0
2020-03-05 12:00:00,45.11,45.18,45.02,45.02,66342.0,45.11,45.18,45.02,45.02,66342.0
2020-03-05 12:30:00,45.02,45.18,44.7,44.8,113739.0,45.02,45.18,44.7,44.8,113739.0
2020-03-05 13:00:00,44.79,44.97,44.55,44.65,47936.0,44.79,44.97,44.55,44.65,47936.0
2020-03-05 13:30:00,44.65,44.89,44.38,44.51,74592.0,44.65,44.89,44.38,44.51,74592.0
2020-03-05 14:00:00,44.51,44.53,43.97,44.12,66286.0,44.51,44.53,43.97,44.12,66286.0
2020-03-05 14:30:00,44.14,44.65,44.1,44.57,52010.0,44.14,44.65,44.1,44.57,52010.0
2020-03-05 15:00:00,44.57,44.57,44.23,44.41,58032.0,44.57,44.57,44.23,44.41,58032.0
2020-03-05 15:30:00,44.38,44.9,44.35,44.82,148404.0,44.38,44.9,44.35,44.82,148404.0
2020-03-06 09:30:00,43.37,43.37,41.26,42.6,88573.0,43.37,43.37,41.26,42.6,88573.0
2020-03-06 10:00:00,42.75,43.34,42.08,43.29,96153.0,42.75,43.34,42.08,43.29,96153.0
2020-03-06 10:30:00,43.25,43.4,42.92,43.35,41275.0,43.25,43.4,42.92,43.35,41275.0
2020-03-06 11:00:00,43.37,43.51,42.88,42.92,48039.0,43.37,43.51,42.88,42.92,48039.0
2020-03-06 11:30:00,42.94,43.1,42.8,42.95,44674.0,42.94,43.1,42.8,42.95,44674.0
2020-03-06 12:00:00,42.97,43.17,42.79,43.07,75474.0,42.97,43.17,42.79,43.07,75474.0
2020-03-06 12:30:00,43.05,43.35,43.05,43.22,41060.0,43.05,43.35,43.05,43.22,41060.0
2020-03-06 13:00:00,43.18,43.38,43.02,43.06,49483.0,43.18,43.38,43.02,43.06,49483.0
2020-03-06 13:30:00,43.07,43.12,42.76,42.82,46154.0,43.07,43.12,42.76,42.82,46154.0
2020-03-06 14:00:00,42.81,42.91,42.61,42.88,68411.0,42.81,42.91,42.61,42.88,68411.0
2020-03-06 14:30:00,42.88,42.89,41.72,41.72,123322.0,42.88,42.89,41.72,41.72,123322.0
2020-03-06 15:00:00,41.76,41.98,41.62,41.7,60209.0,41.76,41.98,41.62,41.7,60209.0
2020-03-06 15:30:00,41.7,42.83,41.67,42.79,264627.0,41.7,42.83,41.67,42.79,264627.0
2020-03-09 09:30:00,40.38,40.38,40.11,40.11,200.0,40.38,40.38,40.11,40.11,200.0
2020-03-09 10:00:00,36.04,40.5,36.04,40.33,103561.0,36.04,40.5,36.04,40.33,103561.0
2020-03-09 10:30:00,40.33,40.5,39.94,40.0,70428.0,40.33,40.5,39.94,40.0,70428.0
2020-03-09 11:00:00,39.99,40.29,39.9,40.17,37441.0,39.99,40.29,39.9,40.17,37441.0
2020-03-09 11:30:00,40.14,40.21,40.03,40.07,37217.0,40.14,40.21,40.03,40.07,37217.0
2020-03-09 12:00:00,40.07,40.65,40.06,40.1,28030.0,40.07,40.65,40.06,40.1,28030.0
2020-03-09 12:30:00,40.06,40.18,39.79,39.85,33814.0,40.06,40.18,39.79,39.85,33814.0
2020-03-09 13:00:00,39.82,39.89,39.51,39.61,33558.0,39.82,39.89,39.51,39.61,33558.0
2020-03-09 13:30:00,39.61,39.63,39.22,39.28,31899.0,39.61,39.63,39.22,39.28,31899.0
2020-03-09 14:00:00,39.29,39.29,38.67,38.69,36306.0,39.29,39.29,38.67,38.69,36306.0
2020-03-09 14:30:00,38.66,39.17,38.61,39.01,58816.0,38.66,39.17,38.61,39.01,58816.0
2020-03-09 15:00:00,39.01,39.41,38.96,39.33,60160.0,39.01,39.41,38.96,39.33,60160.0
2020-03-09 15:30:00,39.35,39.78,39.02,39.14,181620.0,39.35,39.78,39.02,39.14,181620.0
2020-03-10 09:30:00,40.35,40.49,39.47,40.27,51684.0,40.35,40.49,39.47,40.27,51684.0
2020-03-10 10:00:00,40.29,41.53,40.29,41.39,53377.0,40.29,41.53,40.29,41.39,53377.0
2020-03-10 10:30:00,41.43,41.55,40.49,40.94,134895.0,41.43,41.55,40.49,40.94,134895.0
2020-03-10 11:00:00,40.96,41.12,40.2,40.2,107497.0,40.96,41.12,40.2,40.2,107497.0
2020-03-10 11:30:00,40.22,40.59,40.14,40.38,96314.0,40.22,40.59,40.14,40.38,96314.0
2020-03-10 12:00:00,40.37,41.09,40.37,40.93,58280.0,40.37,41.09,40.37,40.93,58280.0
2020-03-10 12:30:00,40.92,40.93,40.36,40.68,36779.0,40.92,40.93,40.36,40.68,36779.0
2020-03-10 13:00:00,40.66,40.99,40.35,40.9,59319.0,40.66,40.99,40.35,40.9,59319.0
2020-03-10 13:30:00,40.93,40.99,40.08,40.16,90412.0,40.93,40.99,40.08,40.16,90412.0
2020-03-10 14:00:00,40.16,40.43,39.96,40.4,117374.0,40.16,40.43,39.96,40.4,117374.0
2020-03-10 14:30:00,40.39,40.74,40.32,40.64,120204.0,40.39,40.74,40.32,40.64,120204.0
2020-03-10 15:00:00,40.68,41.15,40.64,41.13,195615.0,40.68,41.15,40.64,41.13,195615.0
2020-03-10 15:30:00,41.13,41.49,40.97,41.49,257737.0,41.13,41.49,40.97,41.49,257737.0
2020-03-11 09:30:00,40.36,40.89,40.14,40.49,24670.0,40.36,40.89,40.14,40.49,24670.0
2020-03-11 10:00:00,40.43,40.69,39.86,39.96,53226.0,40.43,40.69,39.86,39.96,53226.0
2020-03-11 10:30:00,39.96,39.96,39.14,39.19,61705.0,39.96,39.96,39.14,39.19,61705.0
2020-03-11 11:00:00,39.23,39.55,38.45,38.48,112815.0,39.23,39.55,38.45,38.48,112815.0
2020-03-11 11:30:00,38.47,38.75,38.34,38.54,44233.0,38.47,38.75,38.34,38.54,44233.0
2020-03-11 12:00:00,38.59,38.76,38.42,38.48,31200.0,38.59,38.76,38.42,38.48,31200.0
2020-03-11 12:30:00,38.48,38.5,38.09,38.12,27649.0,38.48,38.5,38.09,38.12,27649.0
2020-03-11 13:00:00,38.09,38.3,37.96,38.25,41997.0,38.09,38.3,37.96,38.25,41997.0
2020-03-11 13:30:00,38.27,38.39,38.09,38.13,21448.0,38.27,38.39,38.09,38.13,21448.0
2020-03-11 14:00:00,38.18,38.24,37.84,37.87,39535.0,38.18,38.24,37.84,37.87,39535.0
2020-03-11 14:30:00,37.88,38.2,37.79,37.98,38198.0,37.88,38.2,37.79,37.98,38198.0
2020-03-11 15:00:00,38.0,38.01,37.34,37.65,45907.0,38.0,38.01,37.34,37.65,45907.0
2020-03-11 15:30:00,37.64,38.22,37.61,38.04,147545.0,37.64,38.22,37.61,38.04,147545.0
2020-03-12 09:30:00,36.21,38.32,35.93,36.25,174062.0,36.21,38.32,35.93,36.25,174062.0
2020-03-12 10:00:00,36.25,38.25,36.16,38.11,160287.0,36.25,38.25,36.16,38.11,160287.0
2020-03-12 10:30:00,38.14,38.76,38.0,38.54,92141.0,38.14,38.76,38.0,38.54,92141.0
2020-03-12 11:00:00,38.5,38.51,37.95,38.01,66872.0,38.5,38.51,37.95,38.01,66872.0
2020-03-12 11:30:00,38.02,38.18,37.96,38.17,84214.0,38.02,38.18,37.96,38.17,84214.0
2020-03-12 12:00:00,38.14,38.76,37.92,38.74,55110.0,38.14,38.76,37.92,38.74,55110.0
2020-03-12 12:30:00,38.66,39.84,38.13,39.84,41572.0,38.66,39.84,38.13,39.84,41572.0
2020-03-12 13:00:00,39.75,40.58,39.51,39.71,71071.0,39.75,40.58,39.51,39.71,71071.0
2020-03-12 13:30:00,39.71,39.93,39.36,39.64,55154.0,39.71,39.93,39.36,39.64,55154.0
2020-03-12 14:00:00,39.62,39.71,38.71,38.76,71217.0,39.62,39.71,38.71,38.76,71217.0
2020-03-12 14:30:00,38.64,39.14,38.47,38.7,62797.0,38.64,39.14,38.47,38.7,62797.0
2020-03-12 15:00:00,38.69,39.53,38.69,38.79,92138.0,38.69,39.53,38.69,38.79,92138.0
2020-03-12 15:30:00,38.78,39.09,38.41,38.47,365554.0,38.78,39.09,38.41,38.47,365554.0
2020-03-13 09:30:00,40.25,40.56,37.67,38.11,112902.0,40.25,40.56,37.67,38.11,112902.0
2020-03-13 10:00:00,38.12,38.82,37.7,38.31,147342.0,38.12,38.82,37.7,38.31,147342.0
2020-03-13 10:30:00,38.27,38.42,36.91,37.1,105970.0,38.27,38.42,36.91,37.1,105970.0
2020-03-13 11:00:00,37.08,37.35,35.89,35.95,114056.0,37.08,37.35,35.89,35.95,114056.0
2020-03-13 11:30:00,35.96,36.07,35.01,35.33,107365.0,35.96,36.07,35.01,35.33,107365.0
2020-03-13 12:00:00,35.33,35.93,35.29,35.58,65769.0,35.33,35.93,35.29,35.58,65769.0
2020-03-13 12:30:00,35.63,36.8,35.62,36.54,60961.0,35.63,36.8,35.62,36.54,60961.0
2020-03-13 13:00:00,36.54,37.22,36.52,37.18,58021.0,36.54,37.22,36.52,37.18,58021.0
2020-03-13 13:30:00,37.15,37.35,36.76,36.83,66193.0,37.15,37.35,36.76,36.83,66193.0
2020-03-13 14:00:00,36.82,36.86,36.07,36.09,83736.0,36.82,36.86,36.07,36.09,83736.0
2020-03-13 14:30:00,36.1,36.38,35.56,35.98,124031.0,36.1,36.38,35.56,35.98,124031.0
2020-03-13 15:00:00,35.95,36.15,35.19,35.41,141213.0,35.95,36.15,35.19,35.41,141213.0
2020-03-13 15:30:00,35.4,37.24,34.74,37.21,444134.0,35.4,37.24,34.74,37.21,444134.0
2020-03-16 09:30:00,37.0,37.0,34.48,35.03,80858.0,37.0,37.0,34.48,35.03,80858.0
2020-03-16 10:00:00,35.03,35.39,33.41,33.51,180380.0,35.03,35.39,33.41,33.51,180380.0
2020-03-16 10:30:00,33.52,34.66,33.51,34.36,195801.0,33.52,34.66,33.51,34.36,195801.0
2020-03-16 11:00:00,34.36,35.26,34.18,35.04,112049.0,34.36,35.26,34.18,35.04,112049.0
2020-03-16 11:30:00,35.06,35.18,34.86,35.18,91934.0,35.06,35.18,34.86,35.18,91934.0
2020-03-16 12:00:00,35.17,35.89,35.07,35.36,71531.0,35.17,35.89,35.07,35.36,71531.0
2020-03-16 12:30:00,35.37,35.54,35.23,35.33,54930.0,35.37,35.54,35.23,35.33,54930.0
2020-03-16 13:00:00,35.33,35.91,35.31,35.81,53656.0,35.33,35.91,35.31,35.81,53656.0
2020-03-16 13:30:00,35.81,36.56,35.74,36.26,87297.0,35.81,36.56,35.74,36.26,87297.0
2020-03-16 14:00:00,36.26,36.51,36.0,36.26,111805.0,36.26,36.51,36.0,36.26,111805.0
2020-03-16 14:30:00,36.26,37.4,36.23,37.1,111806.0,36.26,37.4,36.23,37.1,111806.0
2020-03-16 15:00:00,37.1,37.24,36.39,36.59,182960.0,37.1,37.24,36.39,36.59,182960.0
2020-03-16 15:30:00,36.59,36.64,35.0,35.06,322829.0,36.59,36.64,35.0,35.06,322829.0
2020-03-17 09:30:00,35.67,36.88,34.84,35.02,126433.0,35.67,36.88,34.84,35.02,126433.0
2020-03-17 10:00:00,35.03,36.52,34.97,36.17,101245.0,35.03,36.52,34.97,36.17,101245.0
2020-03-17 10:30:00,36.17,36.34,35.7,36.22,86790.0,36.17,36.34,35.7,36.22,86790.0
2020-03-17 11:00:00,36.22,37.65,36.18,37.62,150828.0,36.22,37.65,36.18,37.62,150828.0
2020-03-17 11:30:00,37.62,38.12,37.62,38.11,90991.0,37.62,38.12,37.62,38.11,90991.0
2020-03-17 12:00:00,38.16,38.99,38.13,38.19,78147.0,38.16,38.99,38.13,38.19,78147.0
2020-03-17 12:30:00,38.24,38.38,37.68,37.77,101837.0,38.24,38.38,37.68,37.77,101837.0
2020-03-17 13:00:00,37.76,38.1,37.34,37.66,115321.0,37.76,38.1,37.34,37.66,115321.0
2020-03-17 13:30:00,37.69,38.76,37.35,38.68,107315.0,37.69,38.76,37.35,38.68,107315.0
2020-03-17 14:00:00,38.72,39.11,38.59,39.08,78954.0,38.72,39.11,38.59,39.08,78954.0
2020-03-17 14:30:00,39.1,39.68,39.09,39.52,131707.0,39.1,39.68,39.09,39.52,131707.0
2020-03-17 15:00:00,39.52,39.61,39.05,39.29,167819.0,39.52,39.61,39.05,39.29,167819.0
2020-03-17 15:30:00,39.29,40.46,39.08,39.97,365232.0,39.29,40.46,39.08,39.97,365232.0
2020-03-18 09:30:00,38.17,39.8,37.54,39.5,73998.0,38.17,39.8,37.54,39.5,73998.0
2020-03-18 10:00:00,39.33,40.3,39.33,39.69,101240.0,39.33,40.3,39.33,39.69,101240.0
2020-03-18 10:30:00,39.68,40.22,39.49,39.74,112506.0,39.68,40.22,39.49,39.74,112506.0
2020-03-18 11:00:00,39.66,40.35,38.4,40.17,144349.0,39.66,40.35,38.4,40.17,144349.0
2020-03-18 11:30:00,40.22,40.37,39.26,40.3,76548.0,40.22,40.37,39.26,40.3,76548.0
2020-03-18 12:00:00,40.31,41.16,39.94,40.91,48899.0,40.31,41.16,39.94,40.91,48899.0
2020-03-18 12:30:00,40.92,41.08,39.66,39.66,73064.0,40.92,41.08,39.66,39.66,73064.0
2020-03-18 13:00:00,39.62,40.02,39.34,39.6,73183.0,39.62,40.02,39.34,39.6,73183.0
2020-03-18 13:30:00,39.61,40.21,39.13,39.47,98682.0,39.61,40.21,39.13,39.47,98682.0
2020-03-18 14:00:00,39.46,39.74,39.2,39.36,86883.0,39.46,39.74,39.2,39.36,86883.0
2020-03-18 14:30:00,39.33,40.17,38.98,39.99,108033.0,39.33,40.17,38.98,39.99,108033.0
2020-03-18 15:00:00,39.99,40.15,37.75,37.88,105659.0,39.99,40.15,37.75,37.88,105659.0
2020-03-18 15:30:00,37.89,38.63,37.32,38.4,297014.0,37.89,38.63,37.32,38.4,297014.0
2020-03-19 09:30:00,37.73,40.84,37.59,39.67,97987.0,37.73,40.84,37.59,39.67,97987.0
2020-03-19 10:00:00,39.87,40.31,38.35,39.08,80926.0,39.87,40.31,38.35,39.08,80926.0
2020-03-19 10:30:00,39.08,39.58,37.9,38.0,90536.0,39.08,39.58,37.9,38.0,90536.0
2020-03-19 11:00:00,38.0,39.1,37.31,38.93,121480.0,38.0,39.1,37.31,38.93,121480.0
2020-03-19 11:30:00,38.93,39.53,38.12,38.82,74479.0,38.93,39.53,38.12,38.82,74479.0
2020-03-19 12:00:00,38.82,39.2,38.55,39.08,74467.0,38.82,39.2,38.55,39.08,74467.0
2020-03-19 12:30:00,39.05,39.64,38.83,39.41,98571.0,39.05,39.64,38.83,39.41,98571.0
2020-03-19 13:00:00,39.47,39.99,39.06,39.32,35580.0,39.47,39.99,39.06,39.32,35580.0
2020-03-19 13:30:00,39.31,40.52,39.26,39.59,48467.0,39.31,40.52,39.26,39.59,48467.0
2020-03-19 14:00:00,39.86,40.39,39.64,40.0,67775.0,39.86,40.39,39.64,40.0,67775.0
2020-03-19 14:30:00,39.96,40.59,39.87,40.12,73772.0,39.96,40.59,39.87,40.12,73772.0
2020-03-19 15:00:00,39.99,40.11,38.66,39.12,79215.0,39.99,40.11,38.66,39.12,79215.0
2020-03-19 15:30:00,39.14,40.03,38.81,39.11,195303.0,39.14,40.03,38.81,39.11,195303.0
2020-03-20 09:30:00,39.0,41.08,38.65,39.84,252677.0,39.0,41.08,38.65,39.84,252677.0
2020-03-20 10:00:00,39.84,40.65,39.6,39.62,52976.0,39.84,40.65,39.6,39.62,52976.0
2020-03-20 10:30:00,39.62,40.25,39.0,39.43,94595.0,39.62,40.25,39.0,39.43,94595.0
2020-03-20 11:00:00,39.5,39.74,38.36,38.73,58131.0,39.5,39.74,38.36,38.73,58131.0
2020-03-20 11:30:00,38.73,39.95,38.4,39.87,54119.0,38.73,39.95,38.4,39.87,54119.0
2020-03-20 12:00:00,39.94,40.37,39.33,39.49,104398.0,39.94,40.37,39.33,39.49,104398.0
2020-03-20 12:30:00,39.54,40.09,38.68,39.31,92232.0,39.54,40.09,38.68,39.31,92232.0
2020-03-20 13:00:00,39.27,40.17,39.24,40.02,94444.0,39.27,40.17,39.24,40.02,94444.0
2020-03-20 13:30:00,39.98,40.45,39.6,40.36,55612.0,39.98,40.45,39.6,40.36,55612.0
2020-03-20 14:00:00,40.49,40.65,39.72,39.93,81522.0,40.49,40.65,39.72,39.93,81522.0
2020-03-20 14:30:00,39.94,40.17,38.96,39.36,100672.0,39.94,40.17,38.96,39.36,100672.0
2020-03-20 15:00:00,39.31,39.98,38.95,39.95,96643.0,39.31,39.98,38.95,39.95,96643.0
2020-03-20 15:30:00,39.96,40.79,39.53,40.25,284555.0,39.96,40.79,39.53,40.25,284555.0
2020-03-23 09:30:00,40.4,40.91,39.66,40.72,92160.0,40.4,40.91,39.66,40.72,92160.0
2020-03-23 10:00:00,40.88,41.0,39.83,40.38,68179.0,40.88,41.0,39.83,40.38,68179.0
2020-03-23 10:30:00,40.25,40.6,39.59,39.7,100374.0,40.25,40.6,39.59,39.7,100374.0
2020-03-23 11:00:00,39.71,39.93,38.43,38.52,83889.0,39.71,39.93,38.43,38.52,83889.0
2020-03-23 11:30:00,38.63,39.29,38.58,39.15,94565.0,38.63,39.29,38.58,39.15,94565.0
2020-03-23 12:00:00,39.15,39.44,38.07,39.02,61505.0,39.15,39.44,38.07,39.02,61505.0
2020-03-23 12:30:00,39.25,40.16,38.61,39.96,63127.0,39.25,40.16,38.61,39.96,63127.0
2020-03-23 13:00:00,39.96,40.33,39.52,39.82,65411.0,39.96,40.33,39.52,39.82,65411.0
2020-03-23 13:30:00,39.82,39.82,37.89,38.2,110992.0,39.82,39.82,37.89,38.2,110992.0
2020-03-23 14:00:00,38.2,38.71,37.79,38.37,71889.0,38.2,38.71,37.79,38.37,71889.0
2020-03-23 14:30:00,38.37,39.64,37.9,38.5,140793.0,38.37,39.64,37.9,38.5,140793.0
2020-03-23 15:00:00,38.53,39.16,37.9,37.91,129568.0,38.53,39.16,37.9,37.91,129568.0
2020-03-23 15:30:00,38.04,38.61,37.53,38.29,226419.0,38.04,38.61,37.53,38.29,226419.0
2020-03-24 09:30:00,39.55,40.79,39.55,40.08,86452.0,39.55,40.79,39.55,40.08,86452.0
2020-03-24 10:00:00,40.08,40.39,39.8,40.24,187637.0,40.08,40.39,39.8,40.24,187637.0
2020-03-24 10:30:00,40.0,40.07,38.77,39.9,89685.0,40.0,40.07,38.77,39.9,89685.0
2020-03-24 11:00:00,39.9,40.7,39.88,40.07,86863.0,39.9,40.7,39.88,40.07,86863.0
2020-03-24 11:30:00,40.24,40.51,39.78,40.45,48219.0,40.24,40.51,39.78,40.45,48219.0
2020-03-24 12:00:00,40.39,40.81,40.03,40.69,65298.0,40.39,40.81,40.03,40.69,65298.0
2020-03-24 12:30:00,40.74,40.9,40.0,40.08,65366.0,40.74,40.9,40.0,40.08,65366.0
2020-03-24 13:00:00,40.2,40.39,40.02,40.19,118771.0,40.2,40.39,40.02,40.19,118771.0
2020-03-24 13:30:00,40.16,40.33,39.95,40.18,62432.0,40.16,40.33,39.95,40.18,62432.0
2020-03-24 14:00:00,40.19,40.31,39.96,40.16,85500.0,40.19,40.31,39.96,40.16,85500.0
2020-03-24 14:30:00,40.16,40.57,40.0,40.3,114691.0,40.16,40.57,40.0,40.3,114691.0
2020-03-24 15:00:00,40.3,40.89,40.01,40.65,119336.0,40.3,40.89,40.01,40.65,119336.0
2020-03-24 15:30:00,40.63,41.05,40.58,40.95,313009.0,40.63,41.05,40.58,40.95,313009.0
2020-03-25 09:30:00,41.16,42.17,40.0,40.23,86963.0,41.16,42.17,40.0,40.23,86963.0
2020-03-25 10:00:00,40.2,40.54,39.5,39.86,141653.0,40.2,40.54,39.5,39.86,141653.0
2020-03-25 10:30:00,39.99,40.57,38.9,39.63,161307.0,39.99,40.57,38.9,39.63,161307.0
2020-03-25 11:00:00,39.72,40.76,39.43,40.4,142894.0,39.72,40.76,39.43,40.4,142894.0
2020-03-25 11:30:00,40.39,40.41,39.91,40.21,120039.0,40.39,40.41,39.91,40.21,120039.0
2020-03-25 12:00:00,40.22,40.81,40.05,40.75,57349.0,40.22,40.81,40.05,40.75,57349.0
2020-03-25 12:30:00,40.73,40.74,40.0,40.24,64978.0,40.73,40.74,40.0,40.24,64978.0
2020-03-25 13:00:00,40.24,40.64,40.0,40.27,51393.0,40.24,40.64,40.0,40.27,51393.0
2020-03-25 13:30:00,40.27,40.62,40.07,40.48,49157.0,40.27,40.62,40.07,40.48,49157.0
2020-03-25 14:00:00,40.51,40.55,40.0,40.48,103261.0,40.51,40.55,40.0,40.48,103261.0
2020-03-25 14:30:00,40.51,40.85,40.3,40.5,80094.0,40.51,40.85,40.3,40.5,80094.0
2020-03-25 15:00:00,40.52,41.41,40.47,41.22,128771.0,40.52,41.41,40.47,41.22,128771.0
2020-03-25 15:30:00,41.37,41.37,40.33,40.42,288197.0,41.37,41.37,40.33,40.42,288197.0
2020-03-26 09:30:00,41.06,43.74,40.4,42.93,93494.0,41.06,43.74,40.4,42.93,93494.0
2020-03-26 10:00:00,42.64,43.11,42.56,42.88,28135.0,42.64,43.11,42.56,42.88,28135.0
2020-03-26 10:30:00,42.78,43.07,42.59,42.81,49683.0,42.78,43.07,42.59,42.81,49683.0
2020-03-26 11:00:00,42.8,43.03,42.65,42.84,43400.0,42.8,43.03,42.65,42.84,43400.0
2020-03-26 11:30:00,42.88,43.02,42.22,42.93,85834.0,42.88,43.02,42.22,42.93,85834.0
2020-03-26 12:00:00,42.93,42.98,42.3,42.3,47228.0,42.93,42.98,42.3,42.3,47228.0
2020-03-26 12:30:00,42.3,42.82,42.3,42.82,18204.0,42.3,42.82,42.3,42.82,18204.0
2020-03-26 13:00:00,42.82,42.82,42.23,42.51,36157.0,42.82,42.82,42.23,42.51,36157.0
2020-03-26 13:30:00,42.51,42.61,42.07,42.46,41395.0,42.51,42.61,42.07,42.46,41395.0
2020-03-26 14:00:00,42.4,42.63,42.27,42.3,43412.0,42.4,42.63,42.27,42.3,43412.0
2020-03-26 14:30:00,42.35,42.53,41.92,42.14,28242.0,42.35,42.53,41.92,42.14,28242.0
2020-03-26 15:00:00,42.18,42.7,41.85,42.61,52272.0,42.18,42.7,41.85,42.61,52272.0
2020-03-26 15:30:00,42.59,43.27,42.4,43.07,222829.0,42.59,43.27,42.4,43.07,222829.0
2020-03-27 09:30:00,41.82,42.44,40.18,40.6,42552.0,41.82,42.44,40.18,40.6,42552.0
2020-03-27 10:00:00,40.62,40.84,40.0,40.48,100793.0,40.62,40.84,40.0,40.48,100793.0
2020-03-27 10:30:00,40.53,40.86,40.29,40.6,29578.0,40.53,40.86,40.29,40.6,29578.0
2020-03-27 11:00:00,40.6,41.74,40.46,41.46,70911.0,40.6,41.74,40.46,41.46,70911.0
2020-03-27 11:30:00,41.41,41.66,41.05,41.46,23315.0,41.41,41.66,41.05,41.46,23315.0
2020-03-27 12:00:00,41.38,41.79,41.24,41.72,19866.0,41.38,41.79,41.24,41.72,19866.0
2020-03-27 12:30:00,41.72,42.07,41.67,42.03,21646.0,41.72,42.07,41.67,42.03,21646.0
2020-03-27 13:00:00,41.98,42.37,41.67,41.96,19886.0,41.98,42.37,41.67,41.96,19886.0
2020-03-27 13:30:00,41.95,42.35,41.95,42.03,39199.0,41.95,42.35,41.95,42.03,39199.0
2020-03-27 14:00:00,41.96,42.09,41.75,42.04,22896.0,41.96,42.09,41.75,42.04,22896.0
2020-03-27 14:30:00,42.1,42.3,41.71,42.14,27243.0,42.1,42.3,41.71,42.14,27243.0
2020-03-27 15:00:00,42.08,42.63,41.91,42.38,49175.0,42.08,42.63,41.91,42.38,49175.0
2020-03-27 15:30:00,42.44,42.61,41.44,41.52,159136.0,42.44,42.61,41.44,41.52,159136.0
2020-03-30 09:30:00,42.25,42.97,42.04,42.25,35947.0,42.25,42.97,42.04,42.25,35947.0
2020-03-30 10:00:00,42.25,42.77,41.89,42.28,16844.0,42.25,42.77,41.89,42.28,16844.0
2020-03-30 10:30:00,42.24,42.51,41.68,41.87,32366.0,42.24,42.51,41.68,41.87,32366.0
2020-03-30 11:00:00,41.86,42.63,41.82,42.11,22546.0,41.86,42.63,41.82,42.11,22546.0
2020-03-30 11:30:00,42.03,42.3,41.87,41.87,22552.0,42.03,42.3,41.87,41.87,22552.0
2020-03-30 12:00:00,42.07,42.1,41.4,42.04,18331.0,42.07,42.1,41.4,42.04,18331.0
2020-03-30 12:30:00,41.93,42.25,41.67,41.99,25180.0,41.93,42.25,41.67,41.99,25180.0
2020-03-30 13:00:00,42.0,42.43,41.78,42.19,18354.0,42.0,42.43,41.78,42.19,18354.0
2020-03-30 13:30:00,42.18,42.31,41.92,42.13,23292.0,42.18,42.31,41.92,42.13,23292.0
2020-03-30 14:00:00,42.11,42.28,41.6,42.05,63217.0,42.11,42.28,41.6,42.05,63217.0
2020-03-30 14:30:00,42.09,42.41,41.98,42.28,24709.0,42.09,42.41,41.98,42.28,24709.0
2020-03-30 15:00:00,42.24,42.54,42.23,42.43,31014.0,42.24,42.54,42.23,42.43,31014.0
2020-03-30 15:30:00,42.49,42.75,42.32,42.67,98898.0,42.49,42.75,42.32,42.67,98898.0
2020-03-31 09:30:00,42.42,42.87,42.0,42.27,9211.0,42.42,42.87,42.0,42.27,9211.0
2020-03-31 10:00:00,42.16,42.44,41.68,41.84,28176.0,42.16,42.44,41.68,41.84,28176.0
2020-03-31 10:30:00,42.15,42.21,41.71,41.71,36263.0,42.15,42.21,41.71,41.71,36263.0
2020-03-31 11:00:00,41.81,42.35,41.78,42.25,21422.0,41.81,42.35,41.78,42.25,21422.0
2020-03-31 11:30:00,42.29,42.55,42.11,42.52,35790.0,42.29,42.55,42.11,42.52,35790.0
2020-03-31 12:00:00,42.48,42.54,42.04,42.13,22921.0,42.48,42.54,42.04,42.13,22921.0
2020-03-31 12:30:00,42.09,42.25,41.89,41.9,20298.0,42.09,42.25,41.89,41.9,20298.0
2020-03-31 13:00:00,41.95,42.1,41.62,41.76,21296.0,41.95,42.1,41.62,41.76,21296.0
2020-03-31 13:30:00,41.78,42.02,41.68,41.95,27205.0,41.78,42.02,41.68,41.95,27205.0
2020-03-31 14:00:00,41.91,42.23,41.75,42.18,40869.0,41.91,42.23,41.75,42.18,40869.0
2020-03-31 14:30:00,42.16,43.11,42.15,42.45,40041.0,42.16,43.11,42.15,42.45,40041.0
2020-03-31 15:00:00,42.5,42.69,41.93,41.94,43660.0,42.5,42.69,41.93,41.94,43660.0
2020-03-31 15:30:00,41.91,43.29,41.89,42.53,302446.0,41.91,43.29,41.89,42.53,302446.0
2020-04-01 09:30:00,40.83,41.34,40.52,40.76,34084.0,40.83,41.34,40.52,40.76,34084.0
2020-04-01 10:00:00,40.91,41.19,40.62,41.13,57569.0,40.91,41.19,40.62,41.13,57569.0
2020-04-01 10:30:00,41.09,41.59,40.87,41.03,35452.0,41.09,41.59,40.87,41.03,35452.0
2020-04-01 11:00:00,41.09,41.14,40.84,40.96,28001.0,41.09,41.14,40.84,40.96,28001.0
2020-04-01 11:30:00,40.98,41.1,40.68,40.82,12705.0,40.98,41.1,40.68,40.82,12705.0
2020-04-01 12:00:00,40.78,40.86,40.0,40.1,63540.0,40.78,40.86,40.0,40.1,63540.0
2020-04-01 12:30:00,40.1,40.2,39.58,39.82,32933.0,40.1,40.2,39.58,39.82,32933.0
2020-04-01 13:00:00,39.82,40.02,39.78,39.94,59590.0,39.82,40.02,39.78,39.94,59590.0
2020-04-01 13:30:00,39.94,40.28,39.9,40.24,135531.0,39.94,40.28,39.9,40.24,135531.0
2020-04-01 14:00:00,40.23,40.23,39.84,39.98,70353.0,40.23,40.23,39.84,39.98,70353.0
2020-04-01 14:30:00,39.96,40.06,39.92,39.92,79711.0,39.96,40.06,39.92,39.92,79711.0
2020-04-01 15:00:00,39.92,40.06,39.91,39.91,44252.0,39.92,40.06,39.91,39.91,44252.0
2020-04-01 15:30:00,39.91,40.1,39.48,39.91,195845.0,39.91,40.1,39.48,39.91,195845.0
2020-04-02 09:30:00,39.49,40.45,39.49,40.38,192502.0,39.49,40.45,39.49,40.38,192502.0
2020-04-02 10:00:00,40.35,41.03,40.01,40.65,32174.0,40.35,41.03,40.01,40.65,32174.0
2020-04-02 10:30:00,40.91,41.46,40.44,40.85,23421.0,40.91,41.46,40.44,40.85,23421.0
2020-04-02 11:00:00,40.8,40.89,40.36,40.65,25281.0,40.8,40.89,40.36,40.65,25281.0
2020-04-02 11:30:00,40.67,40.84,40.37,40.61,28116.0,40.67,40.84,40.37,40.61,28116.0
2020-04-02 12:00:00,40.64,40.82,40.38,40.44,23888.0,40.64,40.82,40.38,40.44,23888.0
2020-04-02 12:30:00,40.46,40.57,40.29,40.5,23385.0,40.46,40.57,40.29,40.5,23385.0
2020-04-02 13:00:00,40.48,40.66,39.94,40.09,19246.0,40.48,40.66,39.94,40.09,19246.0
2020-04-02 13:30:00,40.02,40.34,39.95,40.02,17443.0,40.02,40.34,39.95,40.02,17443.0
2020-04-02 14:00:00,40.02,40.06,39.5,40.05,60520.0,40.02,40.06,39.5,40.05,60520.0
2020-04-02 14:30:00,40.01,40.15,39.77,40.05,26227.0,40.01,40.15,39.77,40.05,26227.0
2020-04-02 15:00:00,40.15,40.22,39.94,39.98,36735.0,40.15,40.22,39.94,39.98,36735.0
2020-04-02 15:30:00,40.05,40.67,39.91,40.49,136399.0,40.05,40.67,39.91,40.49,136399.0
2020-04-03 09:30:00,40.13,40.69,39.51,40.37,27930.0,40.13,40.69,39.51,40.37,27930.0
2020-04-03 10:00:00,40.35,40.76,40.0,40.43,394077.0,40.35,40.76,40.0,40.43,394077.0
2020-04-03 10:30:00,40.44,41.06,40.41,40.66,31180.0,40.44,41.06,40.41,40.66,31180.0
2020-04-03 11:00:00,40.7,40.7,40.17,40.3,18614.0,40.7,40.7,40.17,40.3,18614.0
2020-04-03 11:30:00,40.26,40.3,39.79,40.19,22281.0,40.26,40.3,39.79,40.19,22281.0
2020-04-03 12:00:00,40.17,40.31,39.72,39.97,24287.0,40.17,40.31,39.72,39.97,24287.0
2020-04-03 12:30:00,39.98,40.08,39.69,40.07,17859.0,39.98,40.08,39.69,40.07,17859.0
2020-04-03 13:00:00,40.06,40.15,39.59,39.59,20951.0,40.06,40.15,39.59,39.59,20951.0
2020-04-03 13:30:00,39.59,39.64,39.19,39.59,38274.0,39.59,39.64,39.19,39.59,38274.0
2020-04-03 14:00:00,39.58,39.6,39.31,39.51,18526.0,39.58,39.6,39.31,39.51,18526.0
2020-04-03 14:30:00,39.51,39.66,39.33,39.61,19518.0,39.51,39.66,39.33,39.61,19518.0
2020-04-03 15:00:00,39.64,39.67,39.12,39.24,83802.0,39.64,39.67,39.12,39.24,83802.0
2020-04-03 15:30:00,39.25,39.95,39.12,39.81,141569.0,39.25,39.95,39.12,39.81,141569.0
2020-04-06 09:30:00,41.33,42.04,40.63,41.8,36934.0,41.33,42.04,40.63,41.8,36934.0
2020-04-06 10:00:00,41.79,42.03,41.68,41.93,36794.0,41.79,42.03,41.68,41.93,36794.0
2020-04-06 10:30:00,41.94,42.01,41.22,41.62,44037.0,41.94,42.01,41.22,41.62,44037.0
2020-04-06 11:00:00,41.66,42.27,41.42,42.12,57462.0,41.66,42.27,41.42,42.12,57462.0
2020-04-06 11:30:00,42.14,42.16,41.65,42.02,28072.0,42.14,42.16,41.65,42.02,28072.0
2020-04-06 12:00:00,42.22,42.37,41.96,42.16,30317.0,42.22,42.37,41.96,42.16,30317.0
2020-04-06 12:30:00,42.16,42.42,42.08,42.26,67184.0,42.16,42.42,42.08,42.26,67184.0
2020-04-06 13:00:00,42.27,42.43,42.24,42.29,14791.0,42.27,42.43,42.24,42.29,14791.0
2020-04-06 13:30:00,42.25,42.35,42.09,42.24,30013.0,42.25,42.35,42.09,42.24,30013.0
2020-04-06 14:00:00,42.25,42.28,41.39,41.58,33507.0,42.25,42.28,41.39,41.58,33507.0
2020-04-06 14:30:00,41.57,42.1,41.52,42.01,26197.0,41.57,42.1,41.52,42.01,26197.0
2020-04-06 15:00:00,41.99,42.42,41.94,42.2,35242.0,41.99,42.42,41.94,42.2,35242.0
2020-04-06 15:30:00,42.2,42.44,42.02,42.15,150579.0,42.2,42.44,42.02,42.15,150579.0
2020-04-07 09:30:00,42.9,43.12,42.28,42.32,52842.0,42.9,43.12,42.28,42.32,52842.0
2020-04-07 10:00:00,42.44,42.49,41.57,41.76,35069.0,42.44,42.49,41.57,41.76,35069.0
2020-04-07 10:30:00,41.81,41.97,41.32,41.34,78270.0,41.81,41.97,41.32,41.34,78270.0
2020-04-07 11:00:00,41.39,42.53,41.3,42.36,70680.0,41.39,42.53,41.3,42.36,70680.0
2020-04-07 11:30:00,42.45,42.63,42.12,42.12,23659.0,42.45,42.63,42.12,42.12,23659.0
2020-04-07 12:00:00,42.18,42.91,42.15,42.8,52199.0,42.18,42.91,42.15,42.8,52199.0
2020-04-07 12:30:00,42.8,42.87,42.43,42.63,30855.0,42.8,42.87,42.43,42.63,30855.0
2020-04-07 13:00:00,42.63,42.66,42.21,42.29,34702.0,42.63,42.66,42.21,42.29,34702.0
2020-04-07 13:30:00,42.29,42.32,41.74,41.91,35012.0,42.29,42.32,41.74,41.91,35012.0
2020-04-07 14:00:00,41.89,42.11,41.74,41.9,51680.0,41.89,42.11,41.74,41.9,51680.0
2020-04-07 14:30:00,41.86,41.96,41.61,41.69,70764.0,41.86,41.96,41.61,41.69,70764.0
2020-04-07 15:00:00,41.75,42.63,41.73,42.47,78157.0,41.75,42.63,41.73,42.47,78157.0
2020-04-07 15:30:00,42.48,42.88,42.27,42.62,205610.0,42.48,42.88,42.27,42.62,205610.0
2020-04-08 09:30:00,43.71,44.45,43.32,43.67,40236.0,43.71,44.45,43.32,43.67,40236.0
2020-04-08 10:00:00,43.74,43.79,43.37,43.44,20671.0,43.74,43.79,43.37,43.44,20671.0
2020-04-08 10:30:00,43.47,43.68,43.35,43.56,21385.0,43.47,43.68,43.35,43.56,21385.0
2020-04-08 11:00:00,43.53,43.7,43.44,43.62,28977.0,43.53,43.7,43.44,43.62,28977.0
2020-04-08 11:30:00,43.66,43.86,43.56,43.61,20714.0,43.66,43.86,43.56,43.61,20714.0
2020-04-08 12:00:00,43.66,44.0,43.59,43.94,19458.0,43.66,44.0,43.59,43.94,19458.0
2020-04-08 12:30:00,43.96,44.52,43.93,44.48,24663.0,43.96,44.52,43.93,44.48,24663.0
2020-04-08 13:00:00,44.52,44.88,44.48,44.84,16833.0,44.52,44.88,44.48,44.84,16833.0
2020-04-08 13:30:00,44.86,44.9,44.62,44.62,23566.0,44.86,44.9,44.62,44.62,23566.0
2020-04-08 14:00:00,44.61,44.98,44.61,44.97,24415.0,44.61,44.98,44.61,44.97,24415.0
2020-04-08 14:30:00,44.96,45.41,44.9,45.38,25126.0,44.96,45.41,44.9,45.38,25126.0
2020-04-08 15:00:00,45.36,45.72,45.34,45.65,40941.0,45.36,45.72,45.34,45.65,40941.0
2020-04-08 15:30:00,45.7,45.81,44.24,44.5,304323.0,45.7,45.81,44.24,44.5,304323.0
2020-04-09 09:30:00,44.86,46.19,44.36,46.04,42447.0,44.86,46.19,44.36,46.04,42447.0
2020-04-09 10:00:00,45.93,46.49,45.54,46.09,41563.0,45.93,46.49,45.54,46.09,41563.0
2020-04-09 10:30:00,46.04,47.21,45.85,46.95,43120.0,46.04,47.21,45.85,46.95,43120.0
2020-04-09 11:00:00,47.0,47.05,46.37,46.5,40740.0,47.0,47.05,46.37,46.5,40740.0
2020-04-09 11:30:00,46.48,46.62,46.3,46.34,13419.0,46.48,46.62,46.3,46.34,13419.0
2020-04-09 12:00:00,46.41,46.48,46.17,46.29,13624.0,46.41,46.48,46.17,46.29,13624.0
2020-04-09 12:30:00,46.31,46.63,46.19,46.54,19989.0,46.31,46.63,46.19,46.54,19989.0
2020-04-09 13:00:00,46.6,47.32,46.54,47.3,32730.0,46.6,47.32,46.54,47.3,32730.0
2020-04-09 13:30:00,47.27,47.47,47.15,47.39,21934.0,47.27,47.47,47.15,47.39,21934.0
2020-04-09 14:00:00,47.35,47.36,47.04,47.29,54658.0,47.35,47.36,47.04,47.29,54658.0
2020-04-09 14:30:00,47.23,47.65,47.14,47.65,57897.0,47.23,47.65,47.14,47.65,57897.0
2020-04-09 15:00:00,47.64,48.43,47.53,48.21,100770.0,47.64,48.43,47.53,48.21,100770.0
2020-04-09 15:30:00,48.21,48.44,47.92,48.31,259026.0,48.21,48.44,47.92,48.31,259026.0
2020-04-13 09:30:00,47.78,48.28,47.33,47.44,28318.0,47.78,48.28,47.33,47.44,28318.0
2020-04-13 10:00:00,47.55,47.71,46.7,46.85,31578.0,47.55,47.71,46.7,46.85,31578.0
2020-04-13 10:30:00,46.78,47.04,46.41,46.47,31880.0,46.78,47.04,46.41,46.47,31880.0
2020-04-13 11:00:00,46.46,46.7,46.29,46.57,43900.0,46.46,46.7,46.29,46.57,43900.0
2020-04-13 11:30:00,46.46,46.62,46.34,46.6,30657.0,46.46,46.62,46.34,46.6,30657.0
2020-04-13 12:00:00,46.55,46.97,46.49,46.7,32090.0,46.55,46.97,46.49,46.7,32090.0
2020-04-13 12:30:00,46.57,46.69,46.43,46.64,19994.0,46.57,46.69,46.43,46.64,19994.0
2020-04-13 13:00:00,46.65,46.8,46.42,46.45,50317.0,46.65,46.8,46.42,46.45,50317.0
2020-04-13 13:30:00,46.44,46.77,46.38,46.75,35382.0,46.44,46.77,46.38,46.75,35382.0
2020-04-13 14:00:00,46.71,47.06,46.61,47.06,42998.0,46.71,47.06,46.61,47.06,42998.0
2020-04-13 14:30:00,47.09,47.46,46.97,47.25,32180.0,47.09,47.46,46.97,47.25,32180.0
2020-04-13 15:00:00,47.25,47.57,47.04,47.57,56318.0,47.25,47.57,47.04,47.57,56318.0
2020-04-13 15:30:00,47.56,47.85,47.13,47.16,180224.0,47.56,47.85,47.13,47.16,180224.0
2020-04-14 09:30:00,48.03,48.36,47.4,47.44,42603.0,48.03,48.36,47.4,47.44,42603.0
2020-04-14 10:00:00,47.41,47.51,46.81,46.97,53169.0,47.41,47.51,46.81,46.97,53169.0
2020-04-14 10:30:00,46.83,47.31,46.83,46.89,25905.0,46.83,47.31,46.83,46.89,25905.0
2020-04-14 11:00:00,46.91,47.07,46.69,46.8,33059.0,46.91,47.07,46.69,46.8,33059.0
2020-04-14 11:30:00,46.86,46.95,46.71,46.77,14409.0,46.86,46.95,46.71,46.77,14409.0
2020-04-14 12:00:00,46.79,47.02,46.74,46.83,14795.0,46.79,47.02,46.74,46.83,14795.0
2020-04-14 12:30:00,46.86,46.9,46.4,46.46,29326.0,46.86,46.9,46.4,46.46,29326.0
2020-04-14 13:00:00,46.47,46.55,46.31,46.55,27645.0,46.47,46.55,46.31,46.55,27645.0
2020-04-14 13:30:00,46.58,46.89,46.5,46.89,23306.0,46.58,46.89,46.5,46.89,23306.0
2020-04-14 14:00:00,46.86,47.12,46.85,47.11,31924.0,46.86,47.12,46.85,47.11,31924.0
2020-04-14 14:30:00,47.15,47.96,47.1,47.94,51164.0,47.15,47.96,47.1,47.94,51164.0
2020-04-14 15:00:00,47.9,47.96,47.13,47.95,60986.0,47.9,47.96,47.13,47.95,60986.0
2020-04-14 15:30:00,47.97,48.11,47.66,47.73,158898.0,47.97,48.11,47.66,47.73,158898.0
2020-04-15 09:30:00,46.51,47.24,45.88,45.99,19054.0,46.51,47.24,45.88,45.99,19054.0
2020-04-15 10:00:00,45.99,45.99,45.11,45.25,57825.0,45.99,45.99,45.11,45.25,57825.0
2020-04-15 10:30:00,45.15,45.24,44.84,44.97,54391.0,45.15,45.24,44.84,44.97,54391.0
2020-04-15 11:00:00,44.95,45.42,44.82,45.28,36439.0,44.95,45.42,44.82,45.28,36439.0
2020-04-15 11:30:00,45.33,45.37,44.73,44.78,31224.0,45.33,45.37,44.73,44.78,31224.0
2020-04-15 12:00:00,44.8,45.13,44.64,45.13,22169.0,44.8,45.13,44.64,45.13,22169.0
2020-04-15 12:30:00,45.11,45.13,44.87,45.0,31227.0,45.11,45.13,44.87,45.0,31227.0
2020-04-15 13:00:00,45.0,45.11,44.87,44.98,21327.0,45.0,45.11,44.87,44.98,21327.0
2020-04-15 13:30:00,44.96,44.97,44.49,44.49,18894.0,44.96,44.97,44.49,44.49,18894.0
2020-04-15 14:00:00,44.53,45.0,44.51,44.98,36794.0,44.53,45.0,44.51,44.98,36794.0
2020-04-15 14:30:00,44.99,45.32,44.89,45.28,43878.0,44.99,45.32,44.89,45.28,43878.0
2020-04-15 15:00:00,45.25,45.25,44.78,44.86,54224.0,45.25,45.25,44.78,44.86,54224.0
2020-04-15 15:30:00,44.87,44.96,44.53,44.65,133391.0,44.87,44.96,44.53,44.65,133391.0
2020-04-16 09:30:00,45.0,45.02,44.52,44.7,92402.0,45.0,45.02,44.52,44.7,92402.0
2020-04-16 10:00:00,44.71,44.74,43.94,44.38,43226.0,44.71,44.74,43.94,44.38,43226.0
2020-04-16 10:30:00,44.54,44.75,44.19,44.55,28378.0,44.54,44.75,44.19,44.55,28378.0
2020-04-16 11:00:00,44.52,44.55,44.11,44.11,67357.0,44.52,44.55,44.11,44.11,67357.0
2020-04-16 11:30:00,44.08,44.37,44.0,44.22,56931.0,44.08,44.37,44.0,44.22,56931.0
2020-04-16 12:00:00,44.23,44.31,43.47,43.62,21758.0,44.23,44.31,43.47,43.62,21758.0
2020-04-16 12:30:00,43.6,43.66,43.28,43.61,24102.0,43.6,43.66,43.28,43.61,24102.0
2020-04-16 13:00:00,43.62,43.75,43.48,43.75,13880.0,43.62,43.75,43.48,43.75,13880.0
2020-04-16 13:30:00,43.7,43.8,43.52,43.56,19740.0,43.7,43.8,43.52,43.56,19740.0
2020-04-16 14:00:00,43.54,43.72,43.48,43.67,26990.0,43.54,43.72,43.48,43.67,26990.0
2020-04-16 14:30:00,43.62,43.9,43.55,43.84,20783.0,43.62,43.9,43.55,43.84,20783.0
2020-04-16 15:00:00,43.82,43.98,43.63,43.96,27311.0,43.82,43.98,43.63,43.96,27311.0
2020-04-16 15:30:00,43.95,44.39,43.9,44.3,102322.0,43.95,44.39,43.9,44.3,102322.0
2020-04-17 09:30:00,45.19,46.63,45.19,45.53,88327.0,45.19,46.63,45.19,45.53,88327.0
2020-04-17 10:00:00,45.61,47.11,45.45,47.11,87164.0,45.61,47.11,45.45,47.11,87164.0
2020-04-17 10:30:00,47.18,47.18,46.66,46.76,34185.0,47.18,47.18,46.66,46.76,34185.0
2020-04-17 11:00:00,46.66,46.85,46.5,46.6,22449.0,46.66,46.85,46.5,46.6,22449.0
2020-04-17 11:30:00,46.6,46.6,46.37,46.41,86265.0,46.6,46.6,46.37,46.41,86265.0
2020-04-17 12:00:00,46.45,46.46,46.27,46.33,43428.0,46.45,46.46,46.27,46.33,43428.0
2020-04-17 12:30:00,46.34,46.4,46.3,46.36,22433.0,46.34,46.4,46.3,46.36,22433.0
2020-04-17 13:00:00,46.34,46.74,46.28,46.51,64466.0,46.34,46.74,46.28,46.51,64466.0
2020-04-17 13:30:00,46.52,46.74,46.49,46.66,57674.0,46.52,46.74,46.49,46.66,57674.0
2020-04-17 14:00:00,46.66,46.7,46.28,46.29,120066.0,46.66,46.7,46.28,46.29,120066.0
2020-04-17 14:30:00,46.31,46.72,46.24,46.5,59773.0,46.31,46.72,46.24,46.5,59773.0
2020-04-17 15:00:00,46.52,46.82,46.48,46.67,48143.0,46.52,46.82,46.48,46.67,48143.0
2020-04-17 15:30:00,46.66,47.31,46.59,47.16,225898.0,46.66,47.31,46.59,47.16,225898.0
2020-04-20 09:30:00,46.52,46.82,46.08,46.77,34717.0,46.52,46.82,46.08,46.77,34717.0
2020-04-20 10:00:00,46.75,47.04,46.69,46.88,24773.0,46.75,47.04,46.69,46.88,24773.0
2020-04-20 10:30:00,46.93,47.49,46.75,47.43,27779.0,46.93,47.49,46.75,47.43,27779.0
2020-04-20 11:00:00,47.39,47.63,47.25,47.58,34677.0,47.39,47.63,47.25,47.58,34677.0
2020-04-20 11:30:00,47.59,48.22,47.54,48.04,33163.0,47.59,48.22,47.54,48.04,33163.0
2020-04-20 12:00:00,48.07,48.48,47.98,48.41,33305.0,48.07,48.48,47.98,48.41,33305.0
2020-04-20 12:30:00,48.42,48.42,48.17,48.33,27096.0,48.42,48.42,48.17,48.33,27096.0
2020-04-20 13:00:00,48.29,48.39,48.02,48.2,27527.0,48.29,48.39,48.02,48.2,27527.0
2020-04-20 13:30:00,48.19,48.41,48.17,48.24,24006.0,48.19,48.41,48.17,48.24,24006.0
2020-04-20 14:00:00,48.24,48.32,47.58,47.58,25485.0,48.24,48.32,47.58,47.58,25485.0
2020-04-20 14:30:00,47.6,47.91,47.51,47.57,30950.0,47.6,47.91,47.51,47.57,30950.0
2020-04-20 15:00:00,47.57,47.76,47.54,47.55,31353.0,47.57,47.76,47.54,47.55,31353.0
2020-04-20 15:30:00,47.51,47.66,46.9,47.11,129225.0,47.51,47.66,46.9,47.11,129225.0
2020-04-21 09:30:00,46.0,46.65,45.66,46.56,14145.0,46.0,46.65,45.66,46.56,14145.0
2020-04-21 10:00:00,46.59,46.59,45.95,46.28,7678.0,46.59,46.59,45.95,46.28,7678.0
2020-04-21 10:30:00,46.28,46.36,45.38,45.59,21641.0,46.28,46.36,45.38,45.59,21641.0
2020-04-21 11:00:00,45.65,45.76,45.07,45.14,27026.0,45.65,45.76,45.07,45.14,27026.0
2020-04-21 11:30:00,45.21,45.42,45.1,45.39,13812.0,45.21,45.42,45.1,45.39,13812.0
2020-04-21 12:00:00,45.39,45.39,45.02,45.06,13804.0,45.39,45.39,45.02,45.06,13804.0
2020-04-21 12:30:00,45.01,45.3,44.94,45.24,10803.0,45.01,45.3,44.94,45.24,10803.0
2020-04-21 13:00:00,45.2,45.37,45.16,45.34,11118.0,45.2,45.37,45.16,45.34,11118.0
2020-04-21 13:30:00,45.28,45.43,45.16,45.19,13914.0,45.28,45.43,45.16,45.19,13914.0
2020-04-21 14:00:00,45.16,45.46,45.13,45.4,51807.0,45.16,45.46,45.13,45.4,51807.0
2020-04-21 14:30:00,45.46,45.46,45.0,45.06,13052.0,45.46,45.46,45.0,45.06,13052.0
2020-04-21 15:00:00,45.06,45.52,45.06,45.47,45332.0,45.06,45.52,45.06,45.47,45332.0
2020-04-21 15:30:00,45.48,45.52,44.83,44.88,98131.0,45.48,45.52,44.83,44.88,98131.0
2020-04-22 09:30:00,45.11,45.45,44.83,44.83,29293.0,45.11,45.45,44.83,44.83,29293.0
2020-04-22 10:00:00,44.96,45.06,44.75,45.0,17359.0,44.96,45.06,44.75,45.0,17359.0
2020-04-22 10:30:00,45.01,45.02,44.74,44.83,21511.0,45.01,45.02,44.74,44.83,21511.0
2020-04-22 11:00:00,44.87,45.05,44.66,44.91,17259.0,44.87,45.05,44.66,44.91,17259.0
2020-04-22 11:30:00,44.92,45.36,44.89,45.35,24193.0,44.92,45.36,44.89,45.35,24193.0
2020-04-22 12:00:00,45.33,45.41,45.19,45.25,11205.0,45.33,45.41,45.19,45.25,11205.0
2020-04-22 12:30:00,45.26,45.32,45.02,45.11,8664.0,45.26,45.32,45.02,45.11,8664.0
2020-04-22 13:00:00,45.11,45.18,44.95,45.16,12767.0,45.11,45.18,44.95,45.16,12767.0
2020-04-22 13:30:00,45.21,45.21,45.07,45.21,11510.0,45.21,45.21,45.07,45.21,11510.0
2020-04-22 14:00:00,45.2,45.2,44.94,44.94,17933.0,45.2,45.2,44.94,44.94,17933.0
2020-04-22 14:30:00,44.96,45.39,44.94,45.27,39388.0,44.96,45.39,44.94,45.27,39388.0
2020-04-22 15:00:00,45.26,45.38,45.18,45.23,21260.0,45.26,45.38,45.18,45.23,21260.0
2020-04-22 15:30:00,45.25,45.44,45.0,45.04,101188.0,45.25,45.44,45.0,45.04,101188.0
2020-04-23 09:30:00,45.3,45.82,45.3,45.52,19895.0,45.3,45.82,45.3,45.52,19895.0
2020-04-23 10:00:00,45.62,46.17,45.55,45.98,18605.0,45.62,46.17,45.55,45.98,18605.0
2020-04-23 10:30:00,46.06,46.84,46.06,46.63,19872.0,46.06,46.84,46.06,46.63,19872.0
2020-04-23 11:00:00,46.66,46.77,46.5,46.56,41093.0,46.66,46.77,46.5,46.56,41093.0
2020-04-23 11:30:00,46.6,46.84,46.51,46.58,15960.0,46.6,46.84,46.51,46.58,15960.0
2020-04-23 12:00:00,46.59,47.11,46.59,47.11,12614.0,46.59,47.11,46.59,47.11,12614.0
2020-04-23 12:30:00,47.07,47.11,46.21,46.68,19882.0,47.07,47.11,46.21,46.68,19882.0
2020-04-23 13:00:00,46.73,46.92,46.47,46.6,19603.0,46.73,46.92,46.47,46.6,19603.0
2020-04-23 13:30:00,46.57,46.71,46.44,46.53,54744.0,46.57,46.71,46.44,46.53,54744.0
2020-04-23 14:00:00,46.59,46.69,46.49,46.66,35775.0,46.59,46.69,46.49,46.66,35775.0
2020-04-23 14:30:00,46.67,47.23,46.58,47.21,38007.0,46.67,47.23,46.58,47.21,38007.0
2020-04-23 15:00:00,47.19,47.19,46.72,46.8,35275.0,47.19,47.19,46.72,46.8,35275.0
2020-04-23 15:30:00,46.81,47.09,46.47,46.52,180677.0,46.81,47.09,46.47,46.52,180677.0
2020-04-24 09:30:00,46.67,46.89,46.01,46.01,10366.0,46.67,46.89,46.01,46.01,10366.0
2020-04-24 10:00:00,46.03,46.41,46.01,46.16,10392.0,46.03,46.41,46.01,46.16,10392.0
2020-04-24 10:30:00,46.13,46.15,45.72,45.72,17241.0,46.13,46.15,45.72,45.72,17241.0
2020-04-24 11:00:00,45.75,45.86,45.54,45.8,35297.0,45.75,45.86,45.54,45.8,35297.0
2020-04-24 11:30:00,45.85,45.9,45.64,45.79,53080.0,45.85,45.9,45.64,45.79,53080.0
2020-04-24 12:00:00,45.75,46.46,45.7,46.14,108488.0,45.75,46.46,45.7,46.14,108488.0
2020-04-24 12:30:00,46.12,46.18,46.0,46.01,7956.0,46.12,46.18,46.0,46.01,7956.0
2020-04-24 13:00:00,45.99,46.07,45.92,46.04,11270.0,45.99,46.07,45.92,46.04,11270.0
2020-04-24 13:30:00,46.05,46.14,45.92,46.1,31728.0,46.05,46.14,45.92,46.1,31728.0
2020-04-24 14:00:00,46.1,46.45,46.1,46.37,23420.0,46.1,46.45,46.1,46.37,23420.0
2020-04-24 14:30:00,46.4,46.4,46.17,46.19,31229.0,46.4,46.4,46.17,46.19,31229.0
2020-04-24 15:00:00,46.19,46.7,46.13,46.59,41627.0,46.19,46.7,46.13,46.59,41627.0
2020-04-24 15:30:00,46.64,46.86,46.56,46.68,184188.0,46.64,46.86,46.56,46.68,184188.0
2020-04-27 09:30:00,47.46,47.63,46.95,47.41,24872.0,47.46,47.63,46.95,47.41,24872.0
2020-04-27 10:00:00,47.41,47.59,47.07,47.29,15462.0,47.41,47.59,47.07,47.29,15462.0
2020-04-27 10:30:00,47.3,47.37,47.25,47.26,19703.0,47.3,47.37,47.25,47.26,19703.0
2020-04-27 11:00:00,47.27,47.43,47.13,47.39,26311.0,47.27,47.43,47.13,47.39,26311.0
2020-04-27 11:30:00,47.36,47.76,47.36,47.72,19095.0,47.36,47.76,47.36,47.72,19095.0
2020-04-27 12:00:00,47.74,47.89,47.71,47.73,18267.0,47.74,47.89,47.71,47.73,18267.0
2020-04-27 12:30:00,47.72,48.04,47.7,48.0,17184.0,47.72,48.04,47.7,48.0,17184.0
2020-04-27 13:00:00,47.97,47.97,47.69,47.77,13461.0,47.97,47.97,47.69,47.77,13461.0
2020-04-27 13:30:00,47.8,47.94,47.76,47.89,19687.0,47.8,47.94,47.76,47.89,19687.0
2020-04-27 14:00:00,47.9,47.9,47.8,47.83,21830.0,47.9,47.9,47.8,47.83,21830.0
2020-04-27 14:30:00,47.79,47.91,47.72,47.77,30513.0,47.79,47.91,47.72,47.77,30513.0
2020-04-27 15:00:00,47.78,47.84,47.53,47.76,36801.0,47.78,47.84,47.53,47.76,36801.0
2020-04-27 15:30:00,47.75,47.85,47.51,47.53,91939.0,47.75,47.85,47.51,47.53,91939.0
2020-04-28 09:30:00,48.14,48.14,47.61,47.68,23834.0,48.14,48.14,47.61,47.68,23834.0
2020-04-28 10:00:00,47.71,48.12,47.57,48.01,35066.0,47.71,48.12,47.57,48.01,35066.0
2020-04-28 10:30:00,48.1,48.11,47.27,47.27,49332.0,48.1,48.11,47.27,47.27,49332.0
2020-04-28 11:00:00,47.26,47.75,47.26,47.5,44524.0,47.26,47.75,47.26,47.5,44524.0
2020-04-28 11:30:00,47.5,47.57,47.16,47.16,17536.0,47.5,47.57,47.16,47.16,17536.0
2020-04-28 12:00:00,47.21,47.61,47.15,47.31,27490.0,47.21,47.61,47.15,47.31,27490.0
2020-04-28 12:30:00,47.26,47.82,47.25,47.74,27165.0,47.26,47.82,47.25,47.74,27165.0
2020-04-28 13:00:00,47.74,47.87,47.6,47.77,20390.0,47.74,47.87,47.6,47.77,20390.0
2020-04-28 13:30:00,47.77,47.94,47.74,47.82,25315.0,47.77,47.94,47.74,47.82,25315.0
2020-04-28 14:00:00,47.83,48.12,47.81,48.1,30859.0,47.83,48.12,47.81,48.1,30859.0
2020-04-28 14:30:00,48.11,48.2,47.82,47.82,38778.0,48.11,48.2,47.82,47.82,38778.0
2020-04-28 15:00:00,47.82,48.02,47.81,47.85,40756.0,47.82,48.02,47.81,47.85,40756.0
2020-04-28 15:30:00,47.85,47.96,47.48,47.53,118499.0,47.85,47.96,47.48,47.53,118499.0
2020-04-29 09:30:00,48.44,48.54,47.88,48.4,24064.0,48.44,48.54,47.88,48.4,24064.0
2020-04-29 10:00:00,48.3,48.35,48.07,48.1,15818.0,48.3,48.35,48.07,48.1,15818.0
2020-04-29 10:30:00,48.18,48.33,47.95,48.28,16103.0,48.18,48.33,47.95,48.28,16103.0
2020-04-29 11:00:00,48.33,48.67,48.13,48.67,19594.0,48.33,48.67,48.13,48.67,19594.0
2020-04-29 11:30:00,48.63,49.22,48.58,49.16,64725.0,48.63,49.22,48.58,49.16,64725.0
2020-04-29 12:00:00,49.21,49.71,49.2,49.65,26144.0,49.21,49.71,49.2,49.65,26144.0
2020-04-29 12:30:00,49.7,50.04,49.63,50.03,15886.0,49.7,50.04,49.63,50.03,15886.0
2020-04-29 13:00:00,50.03,50.41,50.03,50.2,19853.0,50.03,50.41,50.03,50.2,19853.0
2020-04-29 13:30:00,50.2,50.21,49.86,50.04,15370.0,50.2,50.21,49.86,50.04,15370.0
2020-04-29 14:00:00,50.04,50.07,49.45,49.76,29556.0,50.04,50.07,49.45,49.76,29556.0
2020-04-29 14:30:00,49.77,49.95,49.66,49.84,21509.0,49.77,49.95,49.66,49.84,21509.0
2020-04-29 15:00:00,49.81,49.92,49.68,49.8,26578.0,49.81,49.92,49.68,49.8,26578.0
2020-04-29 15:30:00,49.79,50.0,49.51,49.62,82897.0,49.79,50.0,49.51,49.62,82897.0
2020-04-30 09:30:00,48.75,49.25,48.32,48.79,16513.0,48.75,49.25,48.32,48.79,16513.0
2020-04-30 10:00:00,48.79,49.25,48.67,49.17,17967.0,48.79,49.25,48.67,49.17,17967.0
2020-04-30 10:30:00,49.12,49.33,49.03,49.26,13184.0,49.12,49.33,49.03,49.26,13184.0
2020-04-30 11:00:00,49.29,49.43,49.09,49.11,15120.0,49.29,49.43,49.09,49.11,15120.0
2020-04-30 11:30:00,49.09,49.11,48.63,48.72,15830.0,49.09,49.11,48.63,48.72,15830.0
2020-04-30 12:00:00,48.67,48.74,48.57,48.71,10931.0,48.67,48.74,48.57,48.71,10931.0
2020-04-30 12:30:00,48.68,48.87,48.56,48.87,9673.0,48.68,48.87,48.56,48.87,9673.0
2020-04-30 13:00:00,48.85,48.99,48.69,48.76,15846.0,48.85,48.99,48.69,48.76,15846.0
2020-04-30 13:30:00,48.71,48.84,48.17,48.25,29613.0,48.71,48.84,48.17,48.25,29613.0
2020-04-30 14:00:00,48.2,48.24,47.84,47.94,28371.0,48.2,48.24,47.84,47.94,28371.0
2020-04-30 14:30:00,47.94,47.97,47.49,47.64,32687.0,47.94,47.97,47.49,47.64,32687.0
2020-04-30 15:00:00,47.65,47.7,47.48,47.55,44646.0,47.65,47.7,47.48,47.55,44646.0
2020-04-30 15:30:00,47.55,47.77,47.46,47.47,92112.0,47.55,47.77,47.46,47.47,92112.0
2020-05-01 09:30:00,46.45,46.98,46.14,46.25,23818.0,46.45,46.98,46.14,46.25,23818.0
2020-05-01 10:00:00,46.29,46.43,46.11,46.29,24811.0,46.29,46.43,46.11,46.29,24811.0
2020-05-01 10:30:00,46.34,46.88,46.34,46.48,17767.0,46.34,46.88,46.34,46.48,17767.0
2020-05-01 11:00:00,46.47,46.63,46.12,46.19,22037.0,46.47,46.63,46.12,46.19,22037.0
2020-05-01 11:30:00,46.21,46.21,45.77,45.84,22188.0,46.21,46.21,45.77,45.84,22188.0
2020-05-01 12:00:00,45.85,46.01,45.72,45.88,19297.0,45.85,46.01,45.72,45.88,19297.0
2020-05-01 12:30:00,45.76,45.99,45.65,45.68,18379.0,45.76,45.99,45.65,45.68,18379.0
2020-05-01 13:00:00,45.68,45.73,45.37,45.54,15159.0,45.68,45.73,45.37,45.54,15159.0
2020-05-01 13:30:00,45.53,45.65,45.43,45.43,20765.0,45.53,45.65,45.43,45.43,20765.0
2020-05-01 14:00:00,45.41,45.52,45.34,45.41,21709.0,45.41,45.52,45.34,45.41,21709.0
2020-05-01 14:30:00,45.4,45.53,45.36,45.53,27053.0,45.4,45.53,45.36,45.53,27053.0
2020-05-01 15:00:00,45.51,45.85,45.49,45.72,29914.0,45.51,45.85,45.49,45.72,29914.0
2020-05-01 15:30:00,45.73,45.77,45.41,45.63,125265.0,45.73,45.77,45.41,45.63,125265.0
2020-05-04 09:30:00,45.39,45.77,45.03,45.68,11749.0,45.39,45.77,45.03,45.68,11749.0
2020-05-04 10:00:00,45.67,45.88,45.33,45.4,23162.0,45.67,45.88,45.33,45.4,23162.0
2020-05-04 10:30:00,45.42,45.49,45.14,45.14,43128.0,45.42,45.49,45.14,45.14,43128.0
2020-05-04 11:00:00,45.14,45.33,45.09,45.3,20987.0,45.14,45.33,45.09,45.3,20987.0
2020-05-04 11:30:00,45.32,45.39,45.06,45.08,63957.0,45.32,45.39,45.06,45.08,63957.0
2020-05-04 12:00:00,45.07,45.23,44.99,45.16,49671.0,45.07,45.23,44.99,45.16,49671.0
2020-05-04 12:30:00,45.16,45.2,44.77,44.77,27860.0,45.16,45.2,44.77,44.77,27860.0
2020-05-04 13:00:00,44.78,44.83,44.59,44.79,25508.0,44.78,44.83,44.59,44.79,25508.0
2020-05-04 13:30:00,44.79,44.82,44.66,44.8,23130.0,44.79,44.82,44.66,44.8,23130.0
2020-05-04 14:00:00,44.82,44.98,44.8,44.9,28204.0,44.82,44.98,44.8,44.9,28204.0
2020-05-04 14:30:00,44.91,44.99,44.7,44.82,24308.0,44.91,44.99,44.7,44.82,24308.0
2020-05-04 15:00:00,44.82,45.09,44.8,45.05,35378.0,44.82,45.09,44.8,45.05,35378.0
2020-05-04 15:30:00,45.04,45.55,45.0,45.48,183877.0,45.04,45.55,45.0,45.48,183877.0
2020-05-05 09:30:00,46.14,47.06,45.93,47.05,14116.0,46.14,47.06,45.93,47.05,14116.0
2020-05-05 10:00:00,47.08,47.28,46.97,47.11,23180.0,47.08,47.28,46.97,47.11,23180.0
2020-05-05 10:30:00,47.1,47.11,46.82,46.9,30452.0,47.1,47.11,46.82,46.9,30452.0
2020-05-05 11:00:00,46.91,47.5,46.86,47.34,47696.0,46.91,47.5,46.86,47.34,47696.0
2020-05-05 11:30:00,47.38,47.57,47.24,47.57,33361.0,47.38,47.57,47.24,47.57,33361.0
2020-05-05 12:00:00,47.56,47.6,47.44,47.44,25383.0,47.56,47.6,47.44,47.44,25383.0
2020-05-05 12:30:00,47.47,47.64,47.42,47.55,17795.0,47.47,47.64,47.42,47.55,17795.0
2020-05-05 13:00:00,47.59,47.85,47.55,47.85,28001.0,47.59,47.85,47.55,47.85,28001.0
2020-05-05 13:30:00,47.84,48.03,47.78,47.93,36594.0,47.84,48.03,47.78,47.93,36594.0
2020-05-05 14:00:00,47.92,48.06,47.84,47.93,36208.0,47.92,48.06,47.84,47.93,36208.0
2020-05-05 14:30:00,47.91,48.08,47.8,48.08,33335.0,47.91,48.08,47.8,48.08,33335.0
2020-05-05 15:00:00,48.07,48.17,47.59,47.7,49182.0,48.07,48.17,47.59,47.7,49182.0
2020-05-05 15:30:00,47.68,48.06,47.52,47.85,168071.0,47.68,48.06,47.52,47.85,168071.0
2020-05-06 09:30:00,47.99,48.23,47.33,47.54,45098.0,47.99,48.23,47.33,47.54,45098.0
2020-05-06 10:00:00,47.56,47.86,47.07,47.4,56303.0,47.56,47.86,47.07,47.4,56303.0
2020-05-06 10:30:00,47.39,47.95,47.32,47.95,31540.0,47.39,47.95,47.32,47.95,31540.0
2020-05-06 11:00:00,47.98,48.01,47.29,47.43,37416.0,47.98,48.01,47.29,47.43,37416.0
2020-05-06 11:30:00,47.38,47.68,47.36,47.68,36148.0,47.38,47.68,47.36,47.68,36148.0
2020-05-06 12:00:00,47.7,47.93,47.64,47.64,40850.0,47.7,47.93,47.64,47.64,40850.0
2020-05-06 12:30:00,47.62,47.67,47.05,47.17,71114.0,47.62,47.67,47.05,47.17,71114.0
2020-05-06 13:00:00,47.21,47.21,46.91,47.03,20283.0,47.21,47.21,46.91,47.03,20283.0
2020-05-06 13:30:00,47.0,47.07,46.59,46.59,64028.0,47.0,47.07,46.59,46.59,64028.0
2020-05-06 14:00:00,46.58,46.58,45.96,46.19,68493.0,46.58,46.58,45.96,46.19,68493.0
2020-05-06 14:30:00,46.17,46.57,46.08,46.47,66967.0,46.17,46.57,46.08,46.47,66967.0
2020-05-06 15:00:00,46.49,46.61,46.32,46.36,44944.0,46.49,46.61,46.32,46.36,44944.0
2020-05-06 15:30:00,46.33,46.36,45.74,45.85,184985.0,46.33,46.36,45.74,45.85,184985.0
2020-05-07 09:30:00,46.7,47.13,46.4,46.94,23458.0,46.7,47.13,46.4,46.94,23458.0
2020-05-07 10:00:00,46.96,47.72,46.95,47.67,89938.0,46.96,47.72,46.95,47.67,89938.0
2020-05-07 10:30:00,47.61,47.92,47.49,47.77,71082.0,47.61,47.92,47.49,47.77,71082.0
2020-05-07 11:00:00,47.77,47.85,47.61,47.82,36493.0,47.77,47.85,47.61,47.82,36493.0
2020-05-07 11:30:00,47.83,48.54,47.83,48.41,53773.0,47.83,48.54,47.83,48.41,53773.0
2020-05-07 12:00:00,48.44,48.49,48.03,48.04,30316.0,48.44,48.49,48.03,48.04,30316.0
2020-05-07 12:30:00,48.05,48.24,48.05,48.18,33721.0,48.05,48.24,48.05,48.18,33721.0
2020-05-07 13:00:00,48.15,48.2,47.93,48.0,48042.0,48.15,48.2,47.93,48.0,48042.0
2020-05-07 13:30:00,48.01,48.1,47.75,47.91,59102.0,48.01,48.1,47.75,47.91,59102.0
2020-05-07 14:00:00,47.9,48.03,47.88,47.98,46740.0,47.9,48.03,47.88,47.98,46740.0
2020-05-07 14:30:00,48.01,48.02,47.78,47.96,43608.0,48.01,48.02,47.78,47.96,43608.0
2020-05-07 15:00:00,48.0,48.03,47.84,47.97,59422.0,48.0,48.03,47.84,47.97,59422.0
2020-05-07 15:30:00,47.96,47.98,47.65,47.79,115765.0,47.96,47.98,47.65,47.79,115765.0
2020-05-08 09:30:00,49.59,49.99,48.51,49.65,63769.0,49.59,49.99,48.51,49.65,63769.0
2020-05-08 10:00:00,49.65,49.93,49.3,49.78,50767.0,49.65,49.93,49.3,49.78,50767.0
2020-05-08 10:30:00,49.78,50.23,49.57,49.84,62072.0,49.78,50.23,49.57,49.84,62072.0
2020-05-08 11:00:00,49.8,50.19,49.64,50.18,25070.0,49.8,50.19,49.64,50.18,25070.0
2020-05-08 11:30:00,50.13,50.14,49.38,49.41,33169.0,50.13,50.14,49.38,49.41,33169.0
2020-05-08 12:00:00,49.41,49.75,49.41,49.73,19993.0,49.41,49.75,49.41,49.73,19993.0
2020-05-08 12:30:00,49.72,49.77,49.51,49.58,27707.0,49.72,49.77,49.51,49.58,27707.0
2020-05-08 13:00:00,49.6,49.63,49.4,49.44,24550.0,49.6,49.63,49.4,49.44,24550.0
2020-05-08 13:30:00,49.43,49.57,49.37,49.49,25095.0,49.43,49.57,49.37,49.49,25095.0
2020-05-08 14:00:00,49.51,49.58,49.39,49.51,32758.0,49.51,49.58,49.39,49.51,32758.0
2020-05-08 14:30:00,49.47,49.47,49.08,49.21,36298.0,49.47,49.47,49.08,49.21,36298.0
2020-05-08 15:00:00,49.23,49.24,48.65,48.98,69203.0,49.23,49.24,48.65,48.98,69203.0
2020-05-08 15:30:00,48.98,49.62,48.98,49.55,201569.0,48.98,49.62,48.98,49.55,201569.0
2020-05-11 09:30:00,48.88,49.08,47.84,48.03,38912.0,48.88,49.08,47.84,48.03,38912.0
2020-05-11 10:00:00,48.01,48.27,47.77,48.05,53492.0,48.01,48.27,47.77,48.05,53492.0
2020-05-11 10:30:00,48.04,48.36,48.02,48.31,38673.0,48.04,48.36,48.02,48.31,38673.0
2020-05-11 11:00:00,48.34,48.68,48.31,48.5,48709.0,48.34,48.68,48.31,48.5,48709.0
2020-05-11 11:30:00,48.53,48.95,48.48,48.87,84245.0,48.53,48.95,48.48,48.87,84245.0
2020-05-11 12:00:00,48.89,49.08,48.86,48.94,62725.0,48.89,49.08,48.86,48.94,62725.0
2020-05-11 12:30:00,48.95,49.05,48.76,48.89,40622.0,48.95,49.05,48.76,48.89,40622.0
2020-05-11 13:00:00,48.85,48.96,48.72,48.91,23026.0,48.85,48.96,48.72,48.91,23026.0
2020-05-11 13:30:00,48.93,49.13,48.87,48.87,21729.0,48.93,49.13,48.87,48.87,21729.0
2020-05-11 14:00:00,48.89,48.9,48.56,48.7,40228.0,48.89,48.9,48.56,48.7,40228.0
2020-05-11 14:30:00,48.74,48.88,48.69,48.81,25414.0,48.74,48.88,48.69,48.81,25414.0
2020-05-11 15:00:00,48.81,48.95,48.56,48.58,50305.0,48.81,48.95,48.56,48.58,50305.0
2020-05-11 15:30:00,48.58,48.63,48.08,48.36,196893.0,48.58,48.63,48.08,48.36,196893.0
2020-05-12 09:30:00,48.33,48.48,47.8,47.97,33844.0,48.33,48.48,47.8,47.97,33844.0
2020-05-12 10:00:00,48.0,48.32,47.8,47.87,37943.0,48.0,48.32,47.8,47.87,37943.0
2020-05-12 10:30:00,47.9,48.51,47.84,48.45,37384.0,47.9,48.51,47.84,48.45,37384.0
2020-05-12 11:00:00,48.45,48.49,48.16,48.27,27562.0,48.45,48.49,48.16,48.27,27562.0
2020-05-12 11:30:00,48.27,48.28,47.95,48.17,20839.0,48.27,48.28,47.95,48.17,20839.0
2020-05-12 12:00:00,48.14,48.19,47.81,47.91,16902.0,48.14,48.19,47.81,47.91,16902.0
2020-05-12 12:30:00,47.92,48.13,47.9,48.0,18108.0,47.92,48.13,47.9,48.0,18108.0
2020-05-12 13:00:00,47.98,48.0,47.62,47.66,17490.0,47.98,48.0,47.62,47.66,17490.0
2020-05-12 13:30:00,47.65,47.76,47.46,47.61,18336.0,47.65,47.76,47.46,47.61,18336.0
2020-05-12 14:00:00,47.61,47.61,47.19,47.23,22446.0,47.61,47.61,47.19,47.23,22446.0
2020-05-12 14:30:00,47.2,47.33,46.96,47.01,22087.0,47.2,47.33,46.96,47.01,22087.0
2020-05-12 15:00:00,46.98,47.08,46.78,46.81,25363.0,46.98,47.08,46.78,46.81,25363.0
2020-05-12 15:30:00,46.79,46.81,46.08,46.12,124493.0,46.79,46.81,46.08,46.12,124493.0
2020-05-13 09:30:00,45.72,46.21,45.3,45.44,25276.0,45.72,46.21,45.3,45.44,25276.0
2020-05-13 10:00:00,45.5,45.74,45.06,45.27,20188.0,45.5,45.74,45.06,45.27,20188.0
2020-05-13 10:30:00,45.3,45.52,44.94,44.95,31467.0,45.3,45.52,44.94,44.95,31467.0
2020-05-13 11:00:00,44.95,45.07,44.48,44.68,19725.0,44.95,45.07,44.48,44.68,19725.0
2020-05-13 11:30:00,44.69,44.8,44.24,44.3,19079.0,44.69,44.8,44.24,44.3,19079.0
2020-05-13 12:00:00,44.33,44.52,43.94,44.35,25571.0,44.33,44.52,43.94,44.35,25571.0
2020-05-13 12:30:00,44.37,44.6,44.29,44.59,19343.0,44.37,44.6,44.29,44.59,19343.0
2020-05-13 13:00:00,44.59,44.68,44.41,44.67,15592.0,44.59,44.68,44.41,44.67,15592.0
2020-05-13 13:30:00,44.64,44.81,44.61,44.69,14563.0,44.64,44.81,44.61,44.69,14563.0
2020-05-13 14:00:00,44.66,45.0,44.52,44.88,18941.0,44.66,45.0,44.52,44.88,18941.0
2020-05-13 14:30:00,44.89,45.03,44.72,44.75,14165.0,44.89,45.03,44.72,44.75,14165.0
2020-05-13 15:00:00,44.74,44.87,44.56,44.69,19365.0,44.74,44.87,44.56,44.69,19365.0
2020-05-13 15:30:00,44.69,45.08,44.66,45.01,90816.0,44.69,45.08,44.66,45.01,90816.0
2020-05-14 09:30:00,44.16,44.16,43.42,43.43,31316.0,44.16,44.16,43.42,43.43,31316.0
2020-05-14 10:00:00,43.41,43.65,42.85,43.59,39111.0,43.41,43.65,42.85,43.59,39111.0
2020-05-14 10:30:00,43.55,44.22,43.48,44.01,17244.0,43.55,44.22,43.48,44.01,17244.0
2020-05-14 11:00:00,44.04,44.78,44.04,44.46,36355.0,44.04,44.78,44.04,44.46,36355.0
2020-05-14 11:30:00,44.44,44.55,44.09,44.44,29333.0,44.44,44.55,44.09,44.44,29333.0
2020-05-14 12:00:00,44.46,44.65,44.31,44.56,16626.0,44.46,44.65,44.31,44.56,16626.0
2020-05-14 12:30:00,44.57,44.88,44.47,44.84,20460.0,44.57,44.88,44.47,44.84,20460.0
2020-05-14 13:00:00,44.86,45.03,44.72,44.99,14013.0,44.86,45.03,44.72,44.99,14013.0
2020-05-14 13:30:00,45.0,45.03,44.64,44.65,21218.0,45.0,45.03,44.64,44.65,21218.0
2020-05-14 14:00:00,44.64,44.79,44.56,44.78,16398.0,44.64,44.79,44.56,44.78,16398.0
2020-05-14 14:30:00,44.77,44.77,44.52,44.74,19144.0,44.77,44.77,44.52,44.74,19144.0
2020-05-14 15:00:00,44.73,45.05,44.69,44.98,29888.0,44.73,45.05,44.69,44.98,29888.0
2020-05-14 15:30:00,45.03,45.45,44.92,45.43,120069.0,45.03,45.45,44.92,45.43,120069.0
2020-05-15 09:30:00,45.98,46.34,45.14,46.34,45729.0,45.98,46.34,45.14,46.34,45729.0
2020-05-15 10:00:00,46.26,46.5,45.93,46.3,29285.0,46.26,46.5,45.93,46.3,29285.0
2020-05-15 10:30:00,46.32,46.38,45.72,45.97,19940.0,46.32,46.38,45.72,45.97,19940.0
2020-05-15 11:00:00,45.96,46.16,45.75,46.15,21115.0,45.96,46.16,45.75,46.15,21115.0
2020-05-15 11:30:00,46.13,46.46,46.02,46.44,16244.0,46.13,46.46,46.02,46.44,16244.0
2020-05-15 12:00:00,46.45,46.56,46.23,46.28,25759.0,46.45,46.56,46.23,46.28,25759.0
2020-05-15 12:30:00,46.22,46.42,46.21,46.3,16421.0,46.22,46.42,46.21,46.3,16421.0
2020-05-15 13:00:00,46.31,46.44,46.12,46.21,22694.0,46.31,46.44,46.12,46.21,22694.0
2020-05-15 13:30:00,46.2,46.23,45.83,46.07,15684.0,46.2,46.23,45.83,46.07,15684.0
2020-05-15 14:00:00,46.09,46.19,45.96,45.98,28147.0,46.09,46.19,45.96,45.98,28147.0
2020-05-15 14:30:00,45.97,45.97,45.81,45.85,27859.0,45.97,45.97,45.81,45.85,27859.0
2020-05-15 15:00:00,45.86,46.05,45.8,45.89,74989.0,45.86,46.05,45.8,45.89,74989.0
2020-05-15 15:30:00,45.9,45.94,45.43,45.82,274557.0,45.9,45.94,45.43,45.82,274557.0
2020-05-18 09:30:00,47.0,48.35,46.91,46.91,64204.0,47.0,48.35,46.91,46.91,64204.0
2020-05-18 10:00:00,46.82,47.92,46.81,47.82,43461.0,46.82,47.92,46.81,47.82,43461.0
2020-05-18 10:30:00,47.76,47.96,47.59,47.73,37070.0,47.76,47.96,47.59,47.73,37070.0
2020-05-18 11:00:00,47.73,48.43,47.72,48.25,30355.0,47.73,48.43,47.72,48.25,30355.0
2020-05-18 11:30:00,48.26,48.29,47.85,48.2,81407.0,48.26,48.29,47.85,48.2,81407.0
2020-05-18 12:00:00,48.19,48.6,48.06,48.57,23320.0,48.19,48.6,48.06,48.57,23320.0
2020-05-18 12:30:00,48.56,48.62,48.4,48.61,22300.0,48.56,48.62,48.4,48.61,22300.0
2020-05-18 13:00:00,48.65,49.1,48.65,49.07,24135.0,48.65,49.1,48.65,49.07,24135.0
2020-05-18 13:30:00,49.09,49.34,49.04,49.3,26084.0,49.09,49.34,49.04,49.3,26084.0
2020-05-18 14:00:00,49.32,49.35,49.15,49.27,33168.0,49.32,49.35,49.15,49.27,33168.0
2020-05-18 14:30:00,49.26,49.37,49.14,49.14,42247.0,49.26,49.37,49.14,49.14,42247.0
2020-05-18 15:00:00,49.14,49.8,49.12,49.76,67199.0,49.14,49.8,49.12,49.76,67199.0
2020-05-18 15:30:00,49.73,50.04,49.69,49.79,188442.0,49.73,50.04,49.69,49.79,188442.0
2020-05-19 09:30:00,49.44,49.74,48.95,49.26,15584.0,49.44,49.74,48.95,49.26,15584.0
2020-05-19 10:00:00,49.35,49.46,49.05,49.09,14573.0,49.35,49.46,49.05,49.09,14573.0
2020-05-19 10:30:00,49.09,49.17,48.84,49.13,19955.0,49.09,49.17,48.84,49.13,19955.0
2020-05-19 11:00:00,49.11,49.11,48.82,48.88,14532.0,49.11,49.11,48.82,48.88,14532.0
2020-05-19 11:30:00,48.9,48.97,48.69,48.83,15001.0,48.9,48.97,48.69,48.83,15001.0
2020-05-19 12:00:00,48.79,48.9,48.72,48.75,11868.0,48.79,48.9,48.72,48.75,11868.0
2020-05-19 12:30:00,48.72,48.91,48.66,48.91,37319.0,48.72,48.91,48.66,48.91,37319.0
2020-05-19 13:00:00,48.89,49.06,48.88,49.05,11431.0,48.89,49.06,48.88,49.05,11431.0
2020-05-19 13:30:00,49.04,49.29,49.04,49.29,14527.0,49.04,49.29,49.04,49.29,14527.0
2020-05-19 14:00:00,49.35,49.5,49.19,49.39,17505.0,49.35,49.5,49.19,49.39,17505.0
2020-05-19 14:30:00,49.4,49.9,49.26,49.27,56930.0,49.4,49.9,49.26,49.27,56930.0
2020-05-19 15:00:00,49.26,49.76,49.19,49.53,50644.0,49.26,49.76,49.19,49.53,50644.0
2020-05-19 15:30:00,49.52,49.56,49.22,49.3,219270.0,49.52,49.56,49.22,49.3,219270.0
2020-05-20 09:30:00,49.96,50.0,49.32,49.65,30261.0,49.96,50.0,49.32,49.65,30261.0
2020-05-20 10:00:00,49.67,50.45,49.67,50.2,58195.0,49.67,50.45,49.67,50.2,58195.0
2020-05-20 10:30:00,50.19,50.63,50.12,50.43,25052.0,50.19,50.63,50.12,50.43,25052.0
2020-05-20 11:00:00,50.5,50.52,50.34,50.43,18520.0,50.5,50.52,50.34,50.43,18520.0
2020-05-20 11:30:00,50.45,50.5,50.33,50.47,29261.0,50.45,50.5,50.33,50.47,29261.0
2020-05-20 12:00:00,50.47,50.48,50.08,50.16,52008.0,50.47,50.48,50.08,50.16,52008.0
2020-05-20 12:30:00,50.15,50.21,49.96,50.12,27894.0,50.15,50.21,49.96,50.12,27894.0
2020-05-20 13:00:00,50.15,50.37,50.12,50.25,16935.0,50.15,50.37,50.12,50.25,16935.0
2020-05-20 13:30:00,50.28,50.43,50.19,50.24,22474.0,50.28,50.43,50.19,50.24,22474.0
2020-05-20 14:00:00,50.22,50.37,50.07,50.11,34091.0,50.22,50.37,50.07,50.11,34091.0
2020-05-20 14:30:00,50.09,50.18,49.88,50.07,40459.0,50.09,50.18,49.88,50.07,40459.0
2020-05-20 15:00:00,50.05,50.12,49.92,50.04,32597.0,50.05,50.12,49.92,50.04,32597.0
2020-05-20 15:30:00,50.03,50.33,49.93,50.23,149498.0,50.03,50.33,49.93,50.23,149498.0
2020-05-21 09:30:00,49.9,50.46,49.9,50.4,19985.0,49.9,50.46,49.9,50.4,19985.0
2020-05-21 10:00:00,50.43,50.56,50.25,50.32,36428.0,50.43,50.56,50.25,50.32,36428.0
2020-05-21 10:30:00,50.25,50.72,50.2,50.65,33704.0,50.25,50.72,50.2,50.65,33704.0
2020-05-21 11:00:00,50.64,50.64,49.91,50.06,61991.0,50.64,50.64,49.91,50.06,61991.0
2020-05-21 11:30:00,50.06,50.39,50.04,50.14,63277.0,50.06,50.39,50.04,50.14,63277.0
2020-05-21 12:00:00,50.13,50.46,50.09,50.37,32358.0,50.13,50.46,50.09,50.37,32358.0
2020-05-21 12:30:00,50.4,50.67,50.36,50.54,69323.0,50.4,50.67,50.36,50.54,69323.0
2020-05-21 13:00:00,50.54,55.5,50.54,55.26,2766312.0,50.54,55.5,50.54,55.26,2766312.0
2020-05-21 13:30:00,55.23,56.0,53.62,55.6,967712.0,55.23,56.0,53.62,55.6,967712.0
2020-05-21 14:00:00,55.62,55.98,54.55,55.11,678408.0,55.62,55.98,54.55,55.11,678408.0
2020-05-21 14:30:00,55.15,55.23,54.47,54.96,343341.0,55.15,55.23,54.47,54.96,343341.0
2020-05-21 15:00:00,54.96,55.24,54.21,54.22,405112.0,54.96,55.24,54.21,54.22,405112.0
2020-05-21 15:30:00,54.23,54.9,54.11,54.59,575275.0,54.23,54.9,54.11,54.59,575275.0
2020-05-22 09:30:00,57.0,57.0,54.8,54.98,772470.0,57.0,57.0,54.8,54.98,772470.0
2020-05-22 10:00:00,54.92,55.11,54.2,54.82,280958.0,54.92,55.11,54.2,54.82,280958.0
2020-05-22 10:30:00,54.82,55.24,54.61,54.61,165700.0,54.82,55.24,54.61,54.61,165700.0
2020-05-22 11:00:00,54.6,54.69,54.35,54.51,100158.0,54.6,54.69,54.35,54.51,100158.0
2020-05-22 11:30:00,54.49,54.82,54.47,54.6,130339.0,54.49,54.82,54.47,54.6,130339.0
2020-05-22 12:00:00,54.63,54.81,54.59,54.8,71957.0,54.63,54.81,54.59,54.8,71957.0
2020-05-22 12:30:00,54.78,54.81,54.68,54.75,68959.0,54.78,54.81,54.68,54.75,68959.0
2020-05-22 13:00:00,54.75,54.8,54.61,54.78,85654.0,54.75,54.8,54.61,54.78,85654.0
2020-05-22 13:30:00,54.75,54.81,54.64,54.74,66052.0,54.75,54.81,54.64,54.74,66052.0
2020-05-22 14:00:00,54.75,55.03,54.74,54.82,98696.0,54.75,55.03,54.74,54.82,98696.0
2020-05-22 14:30:00,54.84,55.15,54.81,55.06,90913.0,54.84,55.15,54.81,55.06,90913.0
2020-05-22 15:00:00,55.03,55.25,54.94,54.97,161554.0,55.03,55.25,54.94,54.97,161554.0
2020-05-22 15:30:00,54.95,55.22,54.92,55.11,234922.0,54.95,55.22,54.92,55.11,234922.0
2020-05-26 09:30:00,58.0,58.45,57.02,57.46,488724.0,58.0,58.45,57.02,57.46,488724.0
2020-05-26 10:00:00,57.42,57.46,56.65,56.79,154272.0,57.42,57.46,56.65,56.79,154272.0
2020-05-26 10:30:00,56.77,56.8,56.11,56.16,114875.0,56.77,56.8,56.11,56.16,114875.0
2020-05-26 11:00:00,56.11,56.69,56.11,56.48,92567.0,56.11,56.69,56.11,56.48,92567.0
2020-05-26 11:30:00,56.48,56.64,55.92,55.95,91798.0,56.48,56.64,55.92,55.95,91798.0
2020-05-26 12:00:00,55.97,56.2,55.92,56.06,57652.0,55.97,56.2,55.92,56.06,57652.0
2020-05-26 12:30:00,56.08,56.48,56.05,56.27,90140.0,56.08,56.48,56.05,56.27,90140.0
2020-05-26 13:00:00,56.27,56.48,56.24,56.42,59775.0,56.27,56.48,56.24,56.42,59775.0
2020-05-26 13:30:00,56.44,56.44,56.22,56.24,68173.0,56.44,56.44,56.22,56.24,68173.0
2020-05-26 14:00:00,56.24,56.31,56.0,56.04,72702.0,56.24,56.31,56.0,56.04,72702.0
2020-05-26 14:30:00,56.04,56.09,55.38,55.38,120181.0,56.04,56.09,55.38,55.38,120181.0
2020-05-26 15:00:00,55.38,55.47,55.13,55.16,111130.0,55.38,55.47,55.13,55.16,111130.0
2020-05-26 15:30:00,55.16,55.17,54.47,54.61,363167.0,55.16,55.17,54.47,54.61,363167.0
2020-05-27 09:30:00,56.25,56.4,54.51,55.0,275659.0,56.25,56.4,54.51,55.0,275659.0
2020-05-27 10:00:00,54.95,55.06,54.5,54.63,132552.0,54.95,55.06,54.5,54.63,132552.0
2020-05-27 10:30:00,54.67,54.67,53.63,53.9,109970.0,54.67,54.67,53.63,53.9,109970.0
2020-05-27 11:00:00,53.82,54.11,53.69,53.81,44194.0,53.82,54.11,53.69,53.81,44194.0
2020-05-27 11:30:00,53.8,53.92,53.36,53.52,63604.0,53.8,53.92,53.36,53.52,63604.0
2020-05-27 12:00:00,53.53,54.14,53.36,53.96,45181.0,53.53,54.14,53.36,53.96,45181.0
2020-05-27 12:30:00,53.97,54.6,53.93,54.38,35129.0,53.97,54.6,53.93,54.38,35129.0
2020-05-27 13:00:00,54.35,54.89,54.16,54.75,40535.0,54.35,54.89,54.16,54.75,40535.0
2020-05-27 13:30:00,54.72,54.95,54.49,54.8,36719.0,54.72,54.95,54.49,54.8,36719.0
2020-05-27 14:00:00,54.83,55.29,54.83,55.18,66117.0,54.83,55.29,54.83,55.18,66117.0
2020-05-27 14:30:00,55.2,55.34,55.13,55.29,41452.0,55.2,55.34,55.13,55.29,41452.0
2020-05-27 15:00:00,55.27,55.49,55.2,55.36,76716.0,55.27,55.49,55.2,55.36,76716.0
2020-05-27 15:30:00,55.35,55.55,55.1,55.47,149866.0,55.35,55.55,55.1,55.47,149866.0
2020-05-28 09:30:00,55.56,55.89,54.77,55.85,153005.0,55.56,55.89,54.77,55.85,153005.0
2020-05-28 10:00:00,55.85,56.17,55.6,56.05,73220.0,55.85,56.17,55.6,56.05,73220.0
2020-05-28 10:30:00,56.15,56.49,55.9,56.4,42145.0,56.15,56.49,55.9,56.4,42145.0
2020-05-28 11:00:00,56.42,56.89,56.4,56.74,85958.0,56.42,56.89,56.4,56.74,85958.0
2020-05-28 11:30:00,56.74,56.81,56.4,56.61,51768.0,56.74,56.81,56.4,56.61,51768.0
2020-05-28 12:00:00,56.62,56.73,56.32,56.64,46186.0,56.62,56.73,56.32,56.64,46186.0
2020-05-28 12:30:00,56.64,56.94,56.52,56.85,59109.0,56.64,56.94,56.52,56.85,59109.0
2020-05-28 13:00:00,56.86,57.07,56.7,57.05,37426.0,56.86,57.07,56.7,57.05,37426.0
2020-05-28 13:30:00,57.07,57.09,56.82,56.98,59439.0,57.07,57.09,56.82,56.98,59439.0
2020-05-28 14:00:00,57.0,57.14,56.45,56.5,77907.0,57.0,57.14,56.45,56.5,77907.0
2020-05-28 14:30:00,56.5,56.61,55.94,56.04,80632.0,56.5,56.61,55.94,56.04,80632.0
2020-05-28 15:00:00,56.02,56.17,55.56,55.56,61815.0,56.02,56.17,55.56,55.56,61815.0
2020-05-28 15:30:00,55.56,55.71,55.2,55.31,187393.0,55.56,55.71,55.2,55.31,187393.0
2020-05-29 09:30:00,55.8,55.8,54.61,55.11,91564.0,55.8,55.8,54.61,55.11,91564.0
2020-05-29 10:00:00,55.1,55.4,54.55,54.66,47730.0,55.1,55.4,54.55,54.66,47730.0
2020-05-29 10:30:00,54.64,54.99,54.58,54.68,68134.0,54.64,54.99,54.58,54.68,68134.0
2020-05-29 11:00:00,54.6,55.14,54.37,55.07,77231.0,54.6,55.14,54.37,55.07,77231.0
2020-05-29 11:30:00,55.06,55.17,54.82,54.83,25818.0,55.06,55.17,54.82,54.83,25818.0
2020-05-29 12:00:00,54.84,55.11,54.7,54.73,37707.0,54.84,55.11,54.7,54.73,37707.0
2020-05-29 12:30:00,54.68,54.7,54.22,54.6,82161.0,54.68,54.7,54.22,54.6,82161.0
2020-05-29 13:00:00,54.61,54.61,54.0,54.36,146729.0,54.61,54.61,54.0,54.36,146729.0
2020-05-29 13:30:00,54.34,54.46,54.15,54.41,45541.0,54.34,54.46,54.15,54.41,45541.0
2020-05-29 14:00:00,54.41,54.79,54.33,54.43,130782.0,54.41,54.79,54.33,54.43,130782.0
2020-05-29 14:30:00,54.43,54.51,53.75,54.47,139022.0,54.43,54.51,53.75,54.47,139022.0
2020-05-29 15:00:00,54.5,54.6,53.88,54.26,151990.0,54.5,54.6,53.88,54.26,151990.0
2020-05-29 15:30:00,54.23,54.77,54.06,54.64,226638.0,54.23,54.77,54.06,54.64,226638.0
2020-06-01 09:30:00,54.49,54.65,54.08,54.37,59863.0,54.49,54.65,54.08,54.37,59863.0
2020-06-01 10:00:00,54.35,54.35,53.79,54.08,49365.0,54.35,54.35,53.79,54.08,49365.0
2020-06-01 10:30:00,54.12,54.68,54.05,54.52,38364.0,54.12,54.68,54.05,54.52,38364.0
2020-06-01 11:00:00,54.5,54.59,54.18,54.29,27146.0,54.5,54.59,54.18,54.29,27146.0
2020-06-01 11:30:00,54.28,54.5,54.25,54.5,30386.0,54.28,54.5,54.25,54.5,30386.0
2020-06-01 12:00:00,54.52,54.77,54.5,54.63,30413.0,54.52,54.77,54.5,54.63,30413.0
2020-06-01 12:30:00,54.63,54.85,54.46,54.83,31731.0,54.63,54.85,54.46,54.83,31731.0
2020-06-01 13:00:00,54.86,55.29,54.81,54.98,49502.0,54.86,55.29,54.81,54.98,49502.0
2020-06-01 13:30:00,55.04,55.09,54.66,54.69,35653.0,55.04,55.09,54.66,54.69,35653.0
2020-06-01 14:00:00,54.71,54.77,54.56,54.74,31929.0,54.71,54.77,54.56,54.74,31929.0
2020-06-01 14:30:00,54.74,54.86,54.68,54.83,26925.0,54.74,54.86,54.68,54.83,26925.0
2020-06-01 15:00:00,54.83,54.84,54.66,54.75,38315.0,54.83,54.84,54.66,54.75,38315.0
2020-06-01 15:30:00,54.76,54.91,54.63,54.67,176354.0,54.76,54.91,54.63,54.67,176354.0
2020-06-02 09:30:00,54.86,54.99,54.04,54.53,49343.0,54.86,54.99,54.04,54.53,49343.0
2020-06-02 10:00:00,54.5,54.74,54.4,54.65,44410.0,54.5,54.74,54.4,54.65,44410.0
2020-06-02 10:30:00,54.67,55.0,54.37,54.64,34390.0,54.67,55.0,54.37,54.64,34390.0
2020-06-02 11:00:00,54.63,54.63,54.15,54.53,33602.0,54.63,54.63,54.15,54.53,33602.0
2020-06-02 11:30:00,54.52,54.9,54.45,54.88,24836.0,54.52,54.9,54.45,54.88,24836.0
2020-06-02 12:00:00,54.89,55.04,54.84,54.98,13592.0,54.89,55.04,54.84,54.98,13592.0
2020-06-02 12:30:00,55.01,55.18,54.97,55.13,31756.0,55.01,55.18,54.97,55.13,31756.0
2020-06-02 13:00:00,55.14,55.44,54.92,55.26,130241.0,55.14,55.44,54.92,55.26,130241.0
2020-06-02 13:30:00,55.27,55.42,55.15,55.26,42251.0,55.27,55.42,55.15,55.26,42251.0
2020-06-02 14:00:00,55.23,55.26,54.94,54.99,36805.0,55.23,55.26,54.94,54.99,36805.0
2020-06-02 14:30:00,54.95,55.17,54.88,55.1,32017.0,54.95,55.17,54.88,55.1,32017.0
2020-06-02 15:00:00,55.1,55.13,54.71,54.81,41033.0,55.1,55.13,54.71,54.81,41033.0
2020-06-02 15:30:00,54.81,55.02,54.73,54.99,154884.0,54.81,55.02,54.73,54.99,154884.0
2020-06-03 09:30:00,55.81,55.9,55.25,55.25,78192.0,55.81,55.9,55.25,55.25,78192.0
2020-06-03 10:00:00,55.3,55.53,54.8,54.85,41427.0,55.3,55.53,54.8,54.85,41427.0
2020-06-03 10:30:00,54.81,55.0,54.6,54.78,49521.0,54.81,55.0,54.6,54.78,49521.0
2020-06-03 11:00:00,54.72,55.24,54.63,55.12,100574.0,54.72,55.24,54.63,55.12,100574.0
2020-06-03 11:30:00,55.15,55.4,55.11,55.23,37153.0,55.15,55.4,55.11,55.23,37153.0
2020-06-03 12:00:00,55.23,55.28,54.82,55.07,40467.0,55.23,55.28,54.82,55.07,40467.0
2020-06-03 12:30:00,55.09,55.24,54.99,55.07,21083.0,55.09,55.24,54.99,55.07,21083.0
2020-06-03 13:00:00,55.07,55.26,55.06,55.2,26884.0,55.07,55.26,55.06,55.2,26884.0
2020-06-03 13:30:00,55.19,55.27,54.72,54.85,33850.0,55.19,55.27,54.72,54.85,33850.0
2020-06-03 14:00:00,54.85,55.07,54.78,54.99,34771.0,54.85,55.07,54.78,54.99,34771.0
2020-06-03 14:30:00,54.97,55.2,54.93,55.19,31051.0,54.97,55.2,54.93,55.19,31051.0
2020-06-03 15:00:00,55.15,55.16,54.83,54.97,40065.0,55.15,55.16,54.83,54.97,40065.0
2020-06-03 15:30:00,54.95,55.03,54.53,54.71,153550.0,54.95,55.03,54.53,54.71,153550.0
2020-06-04 09:30:00,54.5,54.66,54.16,54.59,48805.0,54.5,54.66,54.16,54.59,48805.0
2020-06-04 10:00:00,54.56,54.56,53.86,54.07,92830.0,54.56,54.56,53.86,54.07,92830.0
2020-06-04 10:30:00,54.06,54.2,53.82,53.85,44241.0,54.06,54.2,53.82,53.85,44241.0
2020-06-04 11:00:00,53.86,53.93,52.82,53.04,78711.0,53.86,53.93,52.82,53.04,78711.0
2020-06-04 11:30:00,52.99,53.25,52.87,53.2,42634.0,52.99,53.25,52.87,53.2,42634.0
2020-06-04 12:00:00,53.17,53.35,53.03,53.25,39185.0,53.17,53.35,53.03,53.25,39185.0
2020-06-04 12:30:00,53.25,53.25,52.77,52.79,28311.0,53.25,53.25,52.77,52.79,28311.0
2020-06-04 13:00:00,52.78,52.95,52.76,52.82,30250.0,52.78,52.95,52.76,52.82,30250.0
2020-06-04 13:30:00,52.85,53.15,52.84,53.11,25143.0,52.85,53.15,52.84,53.11,25143.0
2020-06-04 14:00:00,53.1,53.17,53.0,53.09,26554.0,53.1,53.17,53.0,53.09,26554.0
2020-06-04 14:30:00,53.1,53.1,52.81,52.81,43676.0,53.1,53.1,52.81,52.81,43676.0
2020-06-04 15:00:00,52.79,52.84,52.45,52.7,61359.0,52.79,52.84,52.45,52.7,61359.0
2020-06-04 15:30:00,52.71,52.78,52.47,52.74,124476.0,52.71,52.78,52.47,52.74,124476.0
2020-06-05 09:30:00,53.56,54.75,53.16,54.59,121871.0,53.56,54.75,53.16,54.59,121871.0
2020-06-05 10:00:00,54.59,55.48,54.5,55.3,93739.0,54.59,55.48,54.5,55.3,93739.0
2020-06-05 10:30:00,55.28,56.28,55.26,56.15,80566.0,55.28,56.28,55.26,56.15,80566.0
2020-06-05 11:00:00,56.12,56.33,55.87,56.16,47775.0,56.12,56.33,55.87,56.16,47775.0
2020-06-05 11:30:00,56.17,56.44,56.07,56.25,56280.0,56.17,56.44,56.07,56.25,56280.0
2020-06-05 12:00:00,56.24,56.44,55.9,56.01,41541.0,56.24,56.44,55.9,56.01,41541.0
2020-06-05 12:30:00,56.02,56.3,56.02,56.21,34738.0,56.02,56.3,56.02,56.21,34738.0
2020-06-05 13:00:00,56.2,56.49,56.05,56.43,35641.0,56.2,56.49,56.05,56.43,35641.0
2020-06-05 13:30:00,56.45,56.46,56.2,56.25,35424.0,56.45,56.46,56.2,56.25,35424.0
2020-06-05 14:00:00,56.23,56.4,56.04,56.36,32240.0,56.23,56.4,56.04,56.36,32240.0
2020-06-05 14:30:00,56.36,56.38,55.76,55.93,75041.0,56.36,56.38,55.76,55.93,75041.0
2020-06-05 15:00:00,55.91,55.96,55.74,55.96,55832.0,55.91,55.96,55.74,55.96,55832.0
2020-06-05 15:30:00,55.95,55.95,55.51,55.62,144967.0,55.95,55.95,55.51,55.62,144967.0
2020-06-08 09:30:00,56.0,56.0,54.84,55.13,104781.0,56.0,56.0,54.84,55.13,104781.0
2020-06-08 10:00:00,55.19,55.82,55.07,55.7,41379.0,55.19,55.82,55.07,55.7,41379.0
2020-06-08 10:30:00,55.71,55.89,55.49,55.84,25744.0,55.71,55.89,55.49,55.84,25744.0
2020-06-08 11:00:00,55.85,55.99,55.63,55.7,35569.0,55.85,55.99,55.63,55.7,35569.0
2020-06-08 11:30:00,55.68,55.94,55.66,55.83,21651.0,55.68,55.94,55.66,55.83,21651.0
2020-06-08 12:00:00,55.83,56.09,55.83,55.94,24250.0,55.83,56.09,55.83,55.94,24250.0
2020-06-08 12:30:00,55.95,55.99,55.65,55.65,13363.0,55.95,55.99,55.65,55.65,13363.0
2020-06-08 13:00:00,55.68,55.69,55.23,55.24,27274.0,55.68,55.69,55.23,55.24,27274.0
2020-06-08 13:30:00,55.25,55.29,55.05,55.05,22715.0,55.25,55.29,55.05,55.05,22715.0
2020-06-08 14:00:00,55.04,55.3,55.02,55.29,23732.0,55.04,55.3,55.02,55.29,23732.0
2020-06-08 14:30:00,55.27,55.32,55.14,55.29,26220.0,55.27,55.32,55.14,55.29,26220.0
2020-06-08 15:00:00,55.28,55.31,55.01,55.02,35021.0,55.28,55.31,55.01,55.02,35021.0
2020-06-08 15:30:00,55.02,55.1,54.78,54.96,92530.0,55.02,55.1,54.78,54.96,92530.0
2020-06-09 09:30:00,54.6,54.92,54.06,54.11,58062.0,54.6,54.92,54.06,54.11,58062.0
2020-06-09 10:00:00,54.05,54.26,53.6,53.65,47268.0,54.05,54.26,53.6,53.65,47268.0
2020-06-09 10:30:00,53.68,54.11,53.67,53.98,30836.0,53.68,54.11,53.67,53.98,30836.0
2020-06-09 11:00:00,53.99,54.13,53.95,54.09,30156.0,53.99,54.13,53.95,54.09,30156.0
2020-06-09 11:30:00,54.09,54.17,53.95,53.97,23030.0,54.09,54.17,53.95,53.97,23030.0
2020-06-09 12:00:00,53.96,54.02,53.91,54.0,16078.0,53.96,54.02,53.91,54.0,16078.0
2020-06-09 12:30:00,53.98,54.12,53.95,54.06,16338.0,53.98,54.12,53.95,54.06,16338.0
2020-06-09 13:00:00,54.06,54.16,53.85,54.03,19838.0,54.06,54.16,53.85,54.03,19838.0
2020-06-09 13:30:00,54.02,54.24,53.98,54.0,22084.0,54.02,54.24,53.98,54.0,22084.0
2020-06-09 14:00:00,53.99,54.02,53.76,53.8,26756.0,53.99,54.02,53.76,53.8,26756.0
2020-06-09 14:30:00,53.79,54.05,53.76,53.91,26680.0,53.79,54.05,53.76,53.91,26680.0
2020-06-09 15:00:00,53.89,54.05,53.83,53.96,42175.0,53.89,54.05,53.83,53.96,42175.0
2020-06-09 15:30:00,53.96,53.97,53.52,53.6,118228.0,53.96,53.97,53.52,53.6,118228.0
2020-06-10 09:30:00,53.62,53.62,52.58,52.61,55720.0,53.62,53.62,52.58,52.61,55720.0
2020-06-10 10:00:00,52.68,52.85,52.35,52.6,73891.0,52.68,52.85,52.35,52.6,73891.0
2020-06-10 10:30:00,52.55,52.82,52.2,52.42,63504.0,52.55,52.82,52.2,52.42,63504.0
2020-06-10 11:00:00,52.45,52.8,52.45,52.67,25272.0,52.45,52.8,52.45,52.67,25272.0
2020-06-10 11:30:00,52.63,52.9,52.45,52.76,27566.0,52.63,52.9,52.45,52.76,27566.0
2020-06-10 12:00:00,52.73,53.13,52.61,52.89,36837.0,52.73,53.13,52.61,52.89,36837.0
2020-06-10 12:30:00,52.88,52.98,52.74,52.86,19375.0,52.88,52.98,52.74,52.86,19375.0
2020-06-10 13:00:00,52.79,52.82,52.63,52.66,26138.0,52.79,52.82,52.63,52.66,26138.0
2020-06-10 13:30:00,52.65,52.7,52.53,52.58,45944.0,52.65,52.7,52.53,52.58,45944.0
2020-06-10 14:00:00,52.62,53.23,52.62,52.95,37756.0,52.62,53.23,52.62,52.95,37756.0
2020-06-10 14:30:00,52.98,52.98,52.53,52.68,46424.0,52.98,52.98,52.53,52.68,46424.0
2020-06-10 15:00:00,52.71,52.97,52.59,52.97,61435.0,52.71,52.97,52.59,52.97,61435.0
2020-06-10 15:30:00,52.96,52.96,52.5,52.6,140934.0,52.96,52.96,52.5,52.6,140934.0
2020-06-11 09:30:00,51.0,51.0,49.75,50.52,189711.0,51.0,51.0,49.75,50.52,189711.0
2020-06-11 10:00:00,50.57,50.72,50.2,50.47,48467.0,50.57,50.72,50.2,50.47,48467.0
2020-06-11 10:30:00,50.43,51.04,50.42,50.61,43079.0,50.43,51.04,50.42,50.61,43079.0
2020-06-11 11:00:00,50.61,50.98,50.46,50.8,106313.0,50.61,50.98,50.46,50.8,106313.0
2020-06-11 11:30:00,50.85,50.87,50.34,50.52,81099.0,50.85,50.87,50.34,50.52,81099.0
2020-06-11 12:00:00,50.45,50.5,49.5,49.51,126490.0,50.45,50.5,49.5,49.51,126490.0
2020-06-11 12:30:00,49.5,49.95,49.01,49.04,64898.0,49.5,49.95,49.01,49.04,64898.0
2020-06-11 13:00:00,49.03,49.24,49.0,49.15,55282.0,49.03,49.24,49.0,49.15,55282.0
2020-06-11 13:30:00,49.17,49.32,48.67,48.93,52689.0,49.17,49.32,48.67,48.93,52689.0
2020-06-11 14:00:00,48.92,49.14,48.77,49.05,52228.0,48.92,49.14,48.77,49.05,52228.0
2020-06-11 14:30:00,49.05,49.16,48.42,48.51,60514.0,49.05,49.16,48.42,48.51,60514.0
2020-06-11 15:00:00,48.53,48.85,48.42,48.5,61009.0,48.53,48.85,48.42,48.5,61009.0
2020-06-11 15:30:00,48.45,49.1,48.43,48.67,222573.0,48.45,49.1,48.43,48.67,222573.0
2020-06-12 09:30:00,50.54,50.68,49.5,49.56,129456.0,50.54,50.68,49.5,49.56,129456.0
2020-06-12 10:00:00,49.58,49.87,49.01,49.08,68543.0,49.58,49.87,49.01,49.08,68543.0
2020-06-12 10:30:00,49.06,49.31,48.43,48.47,95635.0,49.06,49.31,48.43,48.47,95635.0
2020-06-12 11:00:00,48.47,48.8,47.8,48.31,91076.0,48.47,48.8,47.8,48.31,91076.0
2020-06-12 11:30:00,48.34,48.58,48.07,48.34,50212.0,48.34,48.58,48.07,48.34,50212.0
2020-06-12 12:00:00,48.34,48.4,47.78,47.84,58653.0,48.34,48.4,47.78,47.84,58653.0
2020-06-12 12:30:00,47.8,47.92,47.53,47.8,67317.0,47.8,47.92,47.53,47.8,67317.0
2020-06-12 13:00:00,47.78,47.79,47.18,47.24,90847.0,47.78,47.79,47.18,47.24,90847.0
2020-06-12 13:30:00,47.21,47.43,46.64,46.64,165489.0,47.21,47.43,46.64,46.64,165489.0
2020-06-12 14:00:00,46.67,47.14,46.6,47.06,79838.0,46.67,47.14,46.6,47.06,79838.0
2020-06-12 14:30:00,47.02,47.22,46.67,46.98,131236.0,47.02,47.22,46.67,46.98,131236.0
2020-06-12 15:00:00,47.04,47.58,46.77,46.87,126891.0,47.04,47.58,46.77,46.87,126891.0
2020-06-12 15:30:00,46.88,47.85,46.71,47.82,355069.0,46.88,47.85,46.71,47.82,355069.0
2020-06-15 09:30:00,47.0,47.44,46.5,47.37,74985.0,47.0,47.44,46.5,47.37,74985.0
2020-06-15 10:00:00,47.36,47.66,47.13,47.34,85886.0,47.36,47.66,47.13,47.34,85886.0
2020-06-15 10:30:00,47.34,47.4,47.09,47.27,61688.0,47.34,47.4,47.09,47.27,61688.0
2020-06-15 11:00:00,47.32,47.43,47.18,47.25,37327.0,47.32,47.43,47.18,47.25,37327.0
2020-06-15 11:30:00,47.27,47.35,47.07,47.22,49695.0,47.27,47.35,47.07,47.22,49695.0
2020-06-15 12:00:00,47.22,47.42,47.2,47.37,50335.0,47.22,47.42,47.2,47.37,50335.0
2020-06-15 12:30:00,47.4,47.73,47.31,47.72,44036.0,47.4,47.73,47.31,47.72,44036.0
2020-06-15 13:00:00,47.73,48.06,47.72,47.8,71971.0,47.73,48.06,47.72,47.8,71971.0
2020-06-15 13:30:00,47.82,48.0,47.44,47.53,47635.0,47.82,48.0,47.44,47.53,47635.0
2020-06-15 14:00:00,47.59,48.51,47.59,48.23,79677.0,47.59,48.51,47.59,48.23,79677.0
2020-06-15 14:30:00,48.36,48.36,47.85,47.86,42048.0,48.36,48.36,47.85,47.86,42048.0
2020-06-15 15:00:00,47.88,48.12,47.68,47.72,60351.0,47.88,48.12,47.68,47.72,60351.0
2020-06-15 15:30:00,47.74,48.03,47.55,48.01,131823.0,47.74,48.03,47.55,48.01,131823.0
2020-06-16 09:30:00,49.44,49.54,48.96,49.24,104208.0,49.44,49.54,48.96,49.24,104208.0
2020-06-16 10:00:00,49.25,49.52,49.15,49.46,49971.0,49.25,49.52,49.15,49.46,49971.0
2020-06-16 10:30:00,49.47,49.58,48.53,48.56,70062.0,49.47,49.58,48.53,48.56,70062.0
2020-06-16 11:00:00,48.39,49.14,48.04,48.88,25633.0,48.39,49.14,48.04,48.88,25633.0
2020-06-16 11:30:00,48.84,49.18,48.72,48.92,45759.0,48.84,49.18,48.72,48.92,45759.0
2020-06-16 12:00:00,48.94,48.94,48.59,48.89,25128.0,48.94,48.94,48.59,48.89,25128.0
2020-06-16 12:30:00,48.91,49.17,48.8,48.84,21678.0,48.91,49.17,48.8,48.84,21678.0
2020-06-16 13:00:00,48.89,48.95,48.77,48.88,18618.0,48.89,48.95,48.77,48.88,18618.0
2020-06-16 13:30:00,48.83,48.84,48.59,48.74,33895.0,48.83,48.84,48.59,48.74,33895.0
2020-06-16 14:00:00,48.77,49.07,48.71,48.9,24556.0,48.77,49.07,48.71,48.9,24556.0
2020-06-16 14:30:00,48.92,48.97,48.68,48.77,26673.0,48.92,48.97,48.68,48.77,26673.0
2020-06-16 15:00:00,48.79,48.85,48.32,48.56,37041.0,48.79,48.85,48.32,48.56,37041.0
2020-06-16 15:30:00,48.57,48.76,48.47,48.7,123784.0,48.57,48.76,48.47,48.7,123784.0
2020-06-17 09:30:00,48.87,48.87,47.52,47.62,74566.0,48.87,48.87,47.52,47.62,74566.0
2020-06-17 10:00:00,47.68,48.52,47.65,48.23,75917.0,47.68,48.52,47.65,48.23,75917.0
2020-06-17 10:30:00,48.25,48.38,47.92,48.03,40189.0,48.25,48.38,47.92,48.03,40189.0
2020-06-17 11:00:00,48.03,48.2,47.9,47.9,33598.0,48.03,48.2,47.9,47.9,33598.0
2020-06-17 11:30:00,47.93,48.11,47.89,48.08,23091.0,47.93,48.11,47.89,48.08,23091.0
2020-06-17 12:00:00,48.1,48.12,47.92,48.04,25534.0,48.1,48.12,47.92,48.04,25534.0
2020-06-17 12:30:00,48.03,48.28,48.01,48.17,23283.0,48.03,48.28,48.01,48.17,23283.0
2020-06-17 13:00:00,48.2,48.43,48.18,48.24,21435.0,48.2,48.43,48.18,48.24,21435.0
2020-06-17 13:30:00,48.24,48.45,48.22,48.43,25509.0,48.24,48.45,48.22,48.43,25509.0
2020-06-17 14:00:00,48.4,48.5,48.32,48.34,27921.0,48.4,48.5,48.32,48.34,27921.0
2020-06-17 14:30:00,48.32,48.42,48.16,48.23,25181.0,48.32,48.42,48.16,48.23,25181.0
2020-06-17 15:00:00,48.21,48.3,48.07,48.12,48597.0,48.21,48.3,48.07,48.12,48597.0
2020-06-17 15:30:00,48.12,48.36,48.07,48.07,155955.0,48.12,48.36,48.07,48.07,155955.0
2020-06-18 09:30:00,47.88,47.94,47.32,47.47,76922.0,47.88,47.94,47.32,47.47,76922.0
2020-06-18 10:00:00,47.47,48.09,47.45,47.85,36136.0,47.47,48.09,47.45,47.85,36136.0
2020-06-18 10:30:00,47.86,48.43,47.77,48.42,61234.0,47.86,48.43,47.77,48.42,61234.0
2020-06-18 11:00:00,48.37,48.37,48.01,48.05,43859.0,48.37,48.37,48.01,48.05,43859.0
2020-06-18 11:30:00,48.07,48.18,47.84,47.94,49008.0,48.07,48.18,47.84,47.94,49008.0
2020-06-18 12:00:00,47.95,47.97,47.75,47.81,40584.0,47.95,47.97,47.75,47.81,40584.0
2020-06-18 12:30:00,47.8,47.81,47.55,47.64,27855.0,47.8,47.81,47.55,47.64,27855.0
2020-06-18 13:00:00,47.65,47.68,47.53,47.66,59467.0,47.65,47.68,47.53,47.66,59467.0
2020-06-18 13:30:00,47.67,47.84,47.63,47.78,28113.0,47.67,47.84,47.63,47.78,28113.0
2020-06-18 14:00:00,47.76,47.77,47.58,47.72,36460.0,47.76,47.77,47.58,47.72,36460.0
2020-06-18 14:30:00,47.72,47.81,47.6,47.6,39495.0,47.72,47.81,47.6,47.6,39495.0
2020-06-18 15:00:00,47.57,47.57,47.27,47.49,65013.0,47.57,47.57,47.27,47.49,65013.0
2020-06-18 15:30:00,47.48,47.55,47.23,47.48,163690.0,47.48,47.55,47.23,47.48,163690.0
2020-06-19 09:30:00,47.93,48.36,47.8,48.17,273943.0,47.93,48.36,47.8,48.17,273943.0
2020-06-19 10:00:00,48.18,48.58,48.07,48.58,48134.0,48.18,48.58,48.07,48.58,48134.0
2020-06-19 10:30:00,48.58,48.69,48.28,48.3,58359.0,48.58,48.69,48.28,48.3,58359.0
2020-06-19 11:00:00,48.31,48.49,48.2,48.37,50064.0,48.31,48.49,48.2,48.37,50064.0
2020-06-19 11:30:00,48.33,48.64,48.19,48.38,47524.0,48.33,48.64,48.19,48.38,47524.0
2020-06-19 12:00:00,48.41,48.67,48.05,48.25,157480.0,48.41,48.67,48.05,48.25,157480.0
2020-06-19 12:30:00,48.27,48.38,48.06,48.38,77572.0,48.27,48.38,48.06,48.38,77572.0
2020-06-19 13:00:00,48.34,48.83,48.34,48.81,53459.0,48.34,48.83,48.34,48.81,53459.0
2020-06-19 13:30:00,48.78,49.09,48.66,48.9,176212.0,48.78,49.09,48.66,48.9,176212.0
2020-06-19 14:00:00,48.92,49.11,48.38,48.5,64150.0,48.92,49.11,48.38,48.5,64150.0
2020-06-19 14:30:00,48.5,48.97,48.44,48.95,35767.0,48.5,48.97,48.44,48.95,35767.0
2020-06-19 15:00:00,48.95,48.97,48.65,48.66,183469.0,48.95,48.97,48.65,48.66,183469.0
2020-06-19 15:30:00,48.67,48.74,48.27,48.62,286648.0,48.67,48.74,48.27,48.62,286648.0
2020-06-22 09:30:00,48.16,48.22,47.41,47.79,128191.0,48.16,48.22,47.41,47.79,128191.0
2020-06-22 10:00:00,47.73,48.17,47.3,47.3,100352.0,47.73,48.17,47.3,47.3,100352.0
2020-06-22 10:30:00,47.33,47.5,46.83,46.92,119258.0,47.33,47.5,46.83,46.92,119258.0
2020-06-22 11:00:00,46.84,47.32,46.77,47.26,55766.0,46.84,47.32,46.77,47.26,55766.0
2020-06-22 11:30:00,47.28,47.46,47.23,47.3,30841.0,47.28,47.46,47.23,47.3,30841.0
2020-06-22 12:00:00,47.27,47.75,47.26,47.51,60529.0,47.27,47.75,47.26,47.51,60529.0
2020-06-22 12:30:00,47.52,47.69,47.44,47.65,68402.0,47.52,47.69,47.44,47.65,68402.0
2020-06-22 13:00:00,47.67,47.76,47.57,47.58,26183.0,47.67,47.76,47.57,47.58,26183.0
2020-06-22 13:30:00,47.59,47.74,47.52,47.69,47518.0,47.59,47.74,47.52,47.69,47518.0
2020-06-22 14:00:00,47.67,47.7,47.47,47.67,33281.0,47.67,47.7,47.47,47.67,33281.0
2020-06-22 14:30:00,47.68,47.74,47.54,47.73,32407.0,47.68,47.74,47.54,47.73,32407.0
2020-06-22 15:00:00,47.74,47.75,47.4,47.45,43688.0,47.74,47.75,47.4,47.45,43688.0
2020-06-22 15:30:00,47.46,47.53,47.23,47.24,226760.0,47.46,47.53,47.23,47.24,226760.0
2020-06-23 09:30:00,47.57,48.33,47.4,47.82,76969.0,47.57,48.33,47.4,47.82,76969.0
2020-06-23 10:00:00,47.82,47.98,47.69,47.78,49917.0,47.82,47.98,47.69,47.78,49917.0
2020-06-23 10:30:00,47.76,47.8,47.25,47.31,50278.0,47.76,47.8,47.25,47.31,50278.0
2020-06-23 11:00:00,47.28,47.45,47.14,47.45,40649.0,47.28,47.45,47.14,47.45,40649.0
2020-06-23 11:30:00,47.43,47.61,47.34,47.61,46021.0,47.43,47.61,47.34,47.61,46021.0
2020-06-23 12:00:00,47.61,47.65,47.46,47.58,32692.0,47.61,47.65,47.46,47.58,32692.0
2020-06-23 12:30:00,47.6,47.65,47.51,47.61,31594.0,47.6,47.65,47.51,47.61,31594.0
2020-06-23 13:00:00,47.63,47.86,47.62,47.85,65921.0,47.63,47.86,47.62,47.85,65921.0
2020-06-23 13:30:00,47.85,48.16,47.8,48.15,41477.0,47.85,48.16,47.8,48.15,41477.0
2020-06-23 14:00:00,48.18,48.18,47.88,48.03,38536.0,48.18,48.18,47.88,48.03,38536.0
2020-06-23 14:30:00,48.03,48.11,47.76,47.88,46114.0,48.03,48.11,47.76,47.88,46114.0
2020-06-23 15:00:00,47.87,47.94,47.67,47.69,53408.0,47.87,47.94,47.67,47.69,53408.0
2020-06-23 15:30:00,47.67,47.82,47.38,47.55,208578.0,47.67,47.82,47.38,47.55,208578.0
2020-06-24 09:30:00,47.0,47.16,46.01,46.02,73279.0,47.0,47.16,46.01,46.02,73279.0
2020-06-24 10:00:00,46.03,46.1,45.67,46.07,66968.0,46.03,46.1,45.67,46.07,66968.0
2020-06-24 10:30:00,46.04,46.09,45.42,45.46,66519.0,46.04,46.09,45.42,45.46,66519.0
2020-06-24 11:00:00,45.43,45.64,44.75,44.94,105582.0,45.43,45.64,44.75,44.94,105582.0
2020-06-24 11:30:00,44.85,44.94,44.41,44.72,70985.0,44.85,44.94,44.41,44.72,70985.0
2020-06-24 12:00:00,44.72,44.83,44.49,44.63,58710.0,44.72,44.83,44.49,44.63,58710.0
2020-06-24 12:30:00,44.62,45.36,44.62,45.31,70864.0,44.62,45.36,44.62,45.31,70864.0
2020-06-24 13:00:00,45.32,45.42,44.9,44.95,60650.0,45.32,45.42,44.9,44.95,60650.0
2020-06-24 13:30:00,44.94,45.1,44.89,45.07,32195.0,44.94,45.1,44.89,45.07,32195.0
2020-06-24 14:00:00,45.09,45.25,44.9,45.16,34377.0,45.09,45.25,44.9,45.16,34377.0
2020-06-24 14:30:00,45.14,45.19,44.87,44.92,45442.0,45.14,45.19,44.87,44.92,45442.0
2020-06-24 15:00:00,44.93,45.3,44.84,45.2,88881.0,44.93,45.3,44.84,45.2,88881.0
2020-06-24 15:30:00,45.18,45.37,44.91,44.91,177951.0,45.18,45.37,44.91,44.91,177951.0
2020-06-25 09:30:00,44.81,44.99,43.73,44.6,90640.0,44.81,44.99,43.73,44.6,90640.0
2020-06-25 10:00:00,44.59,44.85,43.82,43.86,97863.0,44.59,44.85,43.82,43.86,97863.0
2020-06-25 10:30:00,43.82,44.05,43.42,43.5,96724.0,43.82,44.05,43.42,43.5,96724.0
2020-06-25 11:00:00,43.45,43.58,43.22,43.45,68223.0,43.45,43.58,43.22,43.45,68223.0
2020-06-25 11:30:00,43.46,43.81,43.3,43.81,60598.0,43.46,43.81,43.3,43.81,60598.0
2020-06-25 12:00:00,43.84,44.11,43.73,43.93,50414.0,43.84,44.11,43.73,43.93,50414.0
2020-06-25 12:30:00,43.94,44.17,43.81,43.86,41937.0,43.94,44.17,43.81,43.86,41937.0
2020-06-25 13:00:00,43.86,44.06,43.8,43.94,29290.0,43.86,44.06,43.8,43.94,29290.0
2020-06-25 13:30:00,43.93,44.09,43.82,43.97,31593.0,43.93,44.09,43.82,43.97,31593.0
2020-06-25 14:00:00,43.98,44.27,43.93,44.26,45723.0,43.98,44.27,43.93,44.26,45723.0
2020-06-25 14:30:00,44.28,44.49,44.17,44.42,46508.0,44.28,44.49,44.17,44.42,46508.0
2020-06-25 15:00:00,44.42,44.92,44.37,44.8,73072.0,44.42,44.92,44.37,44.8,73072.0
2020-06-25 15:30:00,44.78,45.0,44.66,44.99,207151.0,44.78,45.0,44.66,44.99,207151.0
2020-06-26 09:30:00,45.0,45.28,44.83,45.09,40615.0,45.0,45.28,44.83,45.09,40615.0
2020-06-26 10:00:00,45.16,45.24,44.87,45.21,71862.0,45.16,45.24,44.87,45.21,71862.0
2020-06-26 10:30:00,45.23,45.37,44.47,44.5,77662.0,45.23,45.37,44.47,44.5,77662.0
2020-06-26 11:00:00,44.52,44.78,44.34,44.45,45932.0,44.52,44.78,44.34,44.45,45932.0
2020-06-26 11:30:00,44.41,44.57,44.2,44.41,44683.0,44.41,44.57,44.2,44.41,44683.0
2020-06-26 12:00:00,44.39,44.52,44.26,44.46,40722.0,44.39,44.52,44.26,44.46,40722.0
2020-06-26 12:30:00,44.45,44.52,44.4,44.5,47679.0,44.45,44.52,44.4,44.5,47679.0
2020-06-26 13:00:00,44.5,44.62,44.39,44.44,54277.0,44.5,44.62,44.39,44.44,54277.0
2020-06-26 13:30:00,44.42,44.59,44.4,44.58,45701.0,44.42,44.59,44.4,44.58,45701.0
2020-06-26 14:00:00,44.58,44.59,44.41,44.55,49427.0,44.58,44.59,44.41,44.55,49427.0
2020-06-26 14:30:00,44.55,44.73,44.45,44.6,113487.0,44.55,44.73,44.45,44.6,113487.0
2020-06-26 15:00:00,44.59,44.77,44.43,44.73,77187.0,44.59,44.77,44.43,44.73,77187.0
2020-06-26 15:30:00,44.72,45.63,44.62,45.22,746679.0,44.72,45.63,44.62,45.22,746679.0
2020-06-29 09:30:00,45.58,46.19,45.3,46.15,58010.0,45.58,46.19,45.3,46.15,58010.0
2020-06-29 10:00:00,46.18,46.77,46.17,46.73,53370.0,46.18,46.77,46.17,46.73,53370.0
2020-06-29 10:30:00,46.77,47.05,46.62,46.87,68357.0,46.77,47.05,46.62,46.87,68357.0
2020-06-29 11:00:00,46.86,47.12,46.69,46.96,40570.0,46.86,47.12,46.69,46.96,40570.0
2020-06-29 11:30:00,46.97,47.09,46.82,46.9,33838.0,46.97,47.09,46.82,46.9,33838.0
2020-06-29 12:00:00,46.88,46.99,46.71,46.81,34033.0,46.88,46.99,46.71,46.81,34033.0
2020-06-29 12:30:00,46.83,47.09,46.81,46.9,22982.0,46.83,47.09,46.81,46.9,22982.0
2020-06-29 13:00:00,46.93,47.06,46.78,47.03,27764.0,46.93,47.06,46.78,47.03,27764.0
2020-06-29 13:30:00,47.01,47.03,46.87,46.99,29226.0,47.01,47.03,46.87,46.99,29226.0
2020-06-29 14:00:00,46.99,47.0,46.71,46.73,25518.0,46.99,47.0,46.71,46.73,25518.0
2020-06-29 14:30:00,46.69,47.0,46.69,46.96,35293.0,46.69,47.0,46.69,46.96,35293.0
2020-06-29 15:00:00,46.95,47.15,46.82,47.15,64299.0,46.95,47.15,46.82,47.15,64299.0
2020-06-29 15:30:00,47.16,47.47,47.04,47.41,166280.0,47.16,47.47,47.04,47.41,166280.0
2020-06-30 09:30:00,47.29,48.02,46.98,46.98,66415.0,47.29,48.02,46.98,46.98,66415.0
2020-06-30 10:00:00,47.07,47.4,46.9,47.32,32513.0,47.07,47.4,46.9,47.32,32513.0
2020-06-30 10:30:00,47.23,47.51,47.13,47.44,40653.0,47.23,47.51,47.13,47.44,40653.0
2020-06-30 11:00:00,47.46,47.75,47.46,47.49,23139.0,47.46,47.75,47.46,47.49,23139.0
2020-06-30 11:30:00,47.43,47.43,47.18,47.23,20672.0,47.43,47.43,47.18,47.23,20672.0
2020-06-30 12:00:00,47.25,47.43,47.19,47.19,17601.0,47.25,47.43,47.19,47.19,17601.0
2020-06-30 12:30:00,47.17,47.25,47.02,47.02,27259.0,47.17,47.25,47.02,47.02,27259.0
2020-06-30 13:00:00,47.02,47.23,46.92,46.99,53880.0,47.02,47.23,46.92,46.99,53880.0
2020-06-30 13:30:00,46.97,47.06,46.84,47.04,42937.0,46.97,47.06,46.84,47.04,42937.0
2020-06-30 14:00:00,47.01,47.41,46.91,47.4,47157.0,47.01,47.41,46.91,47.4,47157.0
2020-06-30 14:30:00,47.38,47.71,47.29,47.6,41635.0,47.38,47.71,47.29,47.6,41635.0
2020-06-30 15:00:00,47.6,47.69,47.48,47.63,47584.0,47.6,47.69,47.48,47.63,47584.0
2020-06-30 15:30:00,47.62,48.07,47.6,47.71,152840.0,47.62,48.07,47.6,47.71,152840.0
2020-07-01 09:30:00,47.7,48.13,47.19,47.26,203293.0,47.7,48.13,47.19,47.26,203293.0
2020-07-01 10:00:00,47.48,48.61,47.47,48.22,145570.0,47.48,48.61,47.47,48.22,145570.0
2020-07-01 10:30:00,48.26,48.35,48.05,48.32,31788.0,48.26,48.35,48.05,48.32,31788.0
2020-07-01 11:00:00,48.31,48.31,47.62,47.75,37089.0,48.31,48.31,47.62,47.75,37089.0
2020-07-01 11:30:00,47.78,48.33,47.74,48.21,30049.0,47.78,48.33,47.74,48.21,30049.0
2020-07-01 12:00:00,48.23,48.38,48.11,48.37,15927.0,48.23,48.38,48.11,48.37,15927.0
2020-07-01 12:30:00,48.38,48.51,48.27,48.38,23027.0,48.38,48.51,48.27,48.38,23027.0
2020-07-01 13:00:00,48.39,48.45,48.27,48.3,24178.0,48.39,48.45,48.27,48.3,24178.0
2020-07-01 13:30:00,48.31,48.35,48.18,48.28,22444.0,48.31,48.35,48.18,48.28,22444.0
2020-07-01 14:00:00,48.29,48.46,48.2,48.31,45191.0,48.29,48.46,48.2,48.31,45191.0
2020-07-01 14:30:00,48.33,48.57,48.3,48.55,48019.0,48.33,48.57,48.3,48.55,48019.0
2020-07-01 15:00:00,48.57,48.66,48.47,48.58,41377.0,48.57,48.66,48.47,48.58,41377.0
2020-07-01 15:30:00,48.56,48.81,48.52,48.67,198301.0,48.56,48.81,48.52,48.67,198301.0
2020-07-02 09:30:00,49.29,49.73,49.06,49.69,78342.0,49.29,49.73,49.06,49.69,78342.0
2020-07-02 10:00:00,49.71,49.96,49.42,49.47,57290.0,49.71,49.96,49.42,49.47,57290.0
2020-07-02 10:30:00,49.48,49.75,49.26,49.4,72482.0,49.48,49.75,49.26,49.4,72482.0
2020-07-02 11:00:00,49.39,49.57,49.16,49.29,110690.0,49.39,49.57,49.16,49.29,110690.0
2020-07-02 11:30:00,49.31,49.53,49.2,49.34,29384.0,49.31,49.53,49.2,49.34,29384.0
2020-07-02 12:00:00,49.34,49.4,49.23,49.37,39764.0,49.34,49.4,49.23,49.37,39764.0
2020-07-02 12:30:00,49.34,49.49,49.19,49.21,45493.0,49.34,49.49,49.19,49.21,45493.0
2020-07-02 13:00:00,49.17,49.2,49.02,49.08,64806.0,49.17,49.2,49.02,49.08,64806.0
2020-07-02 13:30:00,49.08,49.11,49.0,49.0,32691.0,49.08,49.11,49.0,49.0,32691.0
2020-07-02 14:00:00,49.01,49.14,48.82,49.05,32676.0,49.01,49.14,48.82,49.05,32676.0
2020-07-02 14:30:00,49.04,49.15,49.03,49.13,22457.0,49.04,49.15,49.03,49.13,22457.0
2020-07-02 15:00:00,49.11,49.15,48.98,49.03,36726.0,49.11,49.15,48.98,49.03,36726.0
2020-07-02 15:30:00,49.02,49.22,48.98,49.15,166955.0,49.02,49.22,48.98,49.15,166955.0
2020-07-06 09:30:00,48.28,48.39,47.05,47.07,211448.0,48.28,48.39,47.05,47.07,211448.0
2020-07-06 10:00:00,47.12,47.22,46.53,46.79,155180.0,47.12,47.22,46.53,46.79,155180.0
2020-07-06 10:30:00,46.79,47.05,46.66,46.88,106045.0,46.79,47.05,46.66,46.88,106045.0
2020-07-06 11:00:00,46.88,46.89,46.18,46.22,86818.0,46.88,46.89,46.18,46.22,86818.0
2020-07-06 11:30:00,46.24,46.26,45.89,46.06,88814.0,46.24,46.26,45.89,46.06,88814.0
2020-07-06 12:00:00,46.05,46.08,45.61,45.68,44317.0,46.05,46.08,45.61,45.68,44317.0
2020-07-06 12:30:00,45.68,45.88,45.67,45.84,49386.0,45.68,45.88,45.67,45.84,49386.0
2020-07-06 13:00:00,45.84,45.95,45.43,45.59,68397.0,45.84,45.95,45.43,45.59,68397.0
2020-07-06 13:30:00,45.6,45.8,45.39,45.73,48494.0,45.6,45.8,45.39,45.73,48494.0
2020-07-06 14:00:00,45.75,45.76,45.46,45.47,33644.0,45.75,45.76,45.46,45.47,33644.0
2020-07-06 14:30:00,45.47,45.64,45.28,45.34,43565.0,45.47,45.64,45.28,45.34,43565.0
2020-07-06 15:00:00,45.33,45.67,45.28,45.37,75373.0,45.33,45.67,45.28,45.37,75373.0
2020-07-06 15:30:00,45.37,45.63,45.19,45.59,290547.0,45.37,45.63,45.19,45.59,290547.0
2020-07-07 09:30:00,45.2,45.47,44.8,45.25,76179.0,45.2,45.47,44.8,45.25,76179.0
2020-07-07 10:00:00,45.18,45.91,45.15,45.73,82394.0,45.18,45.91,45.15,45.73,82394.0
2020-07-07 10:30:00,45.74,46.1,45.68,46.05,37388.0,45.74,46.1,45.68,46.05,37388.0
2020-07-07 11:00:00,46.03,46.53,45.95,46.32,130094.0,46.03,46.53,45.95,46.32,130094.0
2020-07-07 11:30:00,46.31,46.57,46.2,46.23,37592.0,46.31,46.57,46.2,46.23,37592.0
2020-07-07 12:00:00,46.24,46.38,46.12,46.12,28025.0,46.24,46.38,46.12,46.12,28025.0
2020-07-07 12:30:00,46.12,46.12,45.74,45.77,20987.0,46.12,46.12,45.74,45.77,20987.0
2020-07-07 13:00:00,45.79,45.88,45.74,45.86,25063.0,45.79,45.88,45.74,45.86,25063.0
2020-07-07 13:30:00,45.86,45.98,45.82,45.93,30319.0,45.86,45.98,45.82,45.93,30319.0
2020-07-07 14:00:00,45.91,45.91,45.52,45.53,40336.0,45.91,45.91,45.52,45.53,40336.0
2020-07-07 14:30:00,45.48,45.58,45.41,45.56,22467.0,45.48,45.58,45.41,45.56,22467.0
2020-07-07 15:00:00,45.58,45.58,45.29,45.33,39251.0,45.58,45.58,45.29,45.33,39251.0
2020-07-07 15:30:00,45.33,45.47,45.25,45.28,156466.0,45.33,45.47,45.25,45.28,156466.0
2020-07-08 09:30:00,45.44,46.15,45.34,46.06,89815.0,45.44,46.15,45.34,46.06,89815.0
2020-07-08 10:00:00,46.07,46.45,45.97,46.09,70148.0,46.07,46.45,45.97,46.09,70148.0
2020-07-08 10:30:00,46.06,46.36,46.06,46.11,66798.0,46.06,46.36,46.06,46.11,66798.0
2020-07-08 11:00:00,46.14,46.19,45.77,46.12,57489.0,46.14,46.19,45.77,46.12,57489.0
2020-07-08 11:30:00,46.1,46.43,46.06,46.21,57336.0,46.1,46.43,46.06,46.21,57336.0
2020-07-08 12:00:00,46.24,46.27,46.1,46.22,18563.0,46.24,46.27,46.1,46.22,18563.0
2020-07-08 12:30:00,46.23,46.32,46.12,46.3,16529.0,46.23,46.32,46.12,46.3,16529.0
2020-07-08 13:00:00,46.29,46.29,45.99,46.08,17193.0,46.29,46.29,45.99,46.08,17193.0
2020-07-08 13:30:00,46.1,46.15,45.94,46.06,27899.0,46.1,46.15,45.94,46.06,27899.0
2020-07-08 14:00:00,46.06,46.38,46.04,46.38,26784.0,46.06,46.38,46.04,46.38,26784.0
2020-07-08 14:30:00,46.37,46.37,46.16,46.33,38977.0,46.37,46.37,46.16,46.33,38977.0
2020-07-08 15:00:00,46.35,46.61,46.32,46.5,45775.0,46.35,46.61,46.32,46.5,45775.0
2020-07-08 15:30:00,46.53,46.54,46.31,46.48,98089.0,46.53,46.54,46.31,46.48,98089.0
2020-07-09 09:30:00,46.34,46.38,45.43,45.54,54624.0,46.34,46.38,45.43,45.54,54624.0
2020-07-09 10:00:00,45.58,45.75,45.11,45.4,41199.0,45.58,45.75,45.11,45.4,41199.0
2020-07-09 10:30:00,45.44,45.52,45.19,45.3,70153.0,45.44,45.52,45.19,45.3,70153.0
2020-07-09 11:00:00,45.28,45.35,44.61,44.81,68908.0,45.28,45.35,44.61,44.81,68908.0
2020-07-09 11:30:00,44.87,45.39,44.82,45.16,51334.0,44.87,45.39,44.82,45.16,51334.0
2020-07-09 12:00:00,45.16,45.36,45.15,45.25,24014.0,45.16,45.36,45.15,45.25,24014.0
2020-07-09 12:30:00,45.24,45.49,45.16,45.42,26081.0,45.24,45.49,45.16,45.42,26081.0
2020-07-09 13:00:00,45.4,45.73,45.38,45.62,22751.0,45.4,45.73,45.38,45.62,22751.0
2020-07-09 13:30:00,45.64,45.64,45.28,45.33,24913.0,45.64,45.64,45.28,45.33,24913.0
2020-07-09 14:00:00,45.32,45.64,45.31,45.59,34392.0,45.32,45.64,45.31,45.59,34392.0
2020-07-09 14:30:00,45.61,45.65,45.39,45.4,32084.0,45.61,45.65,45.39,45.4,32084.0
2020-07-09 15:00:00,45.42,45.57,45.25,45.34,43546.0,45.42,45.57,45.25,45.34,43546.0
2020-07-09 15:30:00,45.33,45.7,45.29,45.55,163366.0,45.33,45.7,45.29,45.55,163366.0
2020-07-10 09:30:00,45.46,45.68,45.11,45.18,29764.0,45.46,45.68,45.11,45.18,29764.0
2020-07-10 10:00:00,45.15,45.39,44.92,45.21,24817.0,45.15,45.39,44.92,45.21,24817.0
2020-07-10 10:30:00,45.08,45.57,45.08,45.52,30959.0,45.08,45.57,45.08,45.52,30959.0
2020-07-10 11:00:00,45.52,45.73,45.41,45.55,28127.0,45.52,45.73,45.41,45.55,28127.0
2020-07-10 11:30:00,45.51,45.6,45.4,45.53,14546.0,45.51,45.6,45.4,45.53,14546.0
2020-07-10 12:00:00,45.5,45.58,45.34,45.39,12725.0,45.5,45.58,45.34,45.39,12725.0
2020-07-10 12:30:00,45.35,45.44,45.2,45.33,11980.0,45.35,45.44,45.2,45.33,11980.0
2020-07-10 13:00:00,45.34,45.35,45.22,45.31,9837.0,45.34,45.35,45.22,45.31,9837.0
2020-07-10 13:30:00,45.34,45.59,45.33,45.57,21637.0,45.34,45.59,45.33,45.57,21637.0
2020-07-10 14:00:00,45.56,45.62,45.45,45.46,16034.0,45.56,45.62,45.45,45.46,16034.0
2020-07-10 14:30:00,45.47,45.65,45.46,45.64,27647.0,45.47,45.65,45.46,45.64,27647.0
2020-07-10 15:00:00,45.63,45.85,45.62,45.77,28981.0,45.63,45.85,45.62,45.77,28981.0
2020-07-10 15:30:00,45.77,45.91,45.68,45.84,83286.0,45.77,45.91,45.68,45.84,83286.0
2020-07-13 09:30:00,46.2,46.45,45.56,45.63,36578.0,46.2,46.45,45.56,45.63,36578.0
2020-07-13 10:00:00,45.64,45.86,45.26,45.82,40471.0,45.64,45.86,45.26,45.82,40471.0
2020-07-13 10:30:00,45.85,46.04,45.75,45.99,24804.0,45.85,46.04,45.75,45.99,24804.0
2020-07-13 11:00:00,46.0,46.25,45.99,46.18,20291.0,46.0,46.25,45.99,46.18,20291.0
2020-07-13 11:30:00,46.18,46.19,45.95,46.02,22631.0,46.18,46.19,45.95,46.02,22631.0
2020-07-13 12:00:00,45.96,46.29,45.93,46.27,22014.0,45.96,46.29,45.93,46.27,22014.0
2020-07-13 12:30:00,46.27,46.64,46.24,46.62,20118.0,46.27,46.64,46.24,46.62,20118.0
2020-07-13 13:00:00,46.66,46.78,46.6,46.7,22507.0,46.66,46.78,46.6,46.7,22507.0
2020-07-13 13:30:00,46.7,46.83,46.61,46.82,15383.0,46.7,46.83,46.61,46.82,15383.0
2020-07-13 14:00:00,46.86,46.88,46.32,46.32,23446.0,46.86,46.88,46.32,46.32,23446.0
2020-07-13 14:30:00,46.35,46.48,46.15,46.39,28283.0,46.35,46.48,46.15,46.39,28283.0
2020-07-13 15:00:00,46.36,46.36,45.81,45.81,34477.0,46.36,46.36,45.81,45.81,34477.0
2020-07-13 15:30:00,45.79,45.84,45.38,45.4,134188.0,45.79,45.84,45.38,45.4,134188.0
2020-07-14 09:30:00,45.39,45.7,45.02,45.09,21813.0,45.39,45.7,45.02,45.09,21813.0
2020-07-14 10:00:00,45.11,45.51,44.84,45.39,29619.0,45.11,45.51,44.84,45.39,29619.0
2020-07-14 10:30:00,45.36,45.58,45.27,45.39,20072.0,45.36,45.58,45.27,45.39,20072.0
2020-07-14 11:00:00,45.37,45.56,45.2,45.35,22953.0,45.37,45.56,45.2,45.35,22953.0
2020-07-14 11:30:00,45.35,45.6,45.29,45.46,22595.0,45.35,45.6,45.29,45.46,22595.0
2020-07-14 12:00:00,45.44,45.51,45.29,45.44,21599.0,45.44,45.51,45.29,45.44,21599.0
2020-07-14 12:30:00,45.46,45.53,45.31,45.41,17469.0,45.46,45.53,45.31,45.41,17469.0
2020-07-14 13:00:00,45.41,45.42,45.16,45.17,17206.0,45.41,45.42,45.16,45.17,17206.0
2020-07-14 13:30:00,45.19,45.64,45.19,45.49,13369.0,45.19,45.64,45.19,45.49,13369.0
2020-07-14 14:00:00,45.49,45.76,45.49,45.69,19484.0,45.49,45.76,45.49,45.69,19484.0
2020-07-14 14:30:00,45.71,45.78,45.6,45.73,22532.0,45.71,45.78,45.6,45.73,22532.0
2020-07-14 15:00:00,45.74,45.74,45.49,45.74,26421.0,45.74,45.74,45.49,45.74,26421.0
2020-07-14 15:30:00,45.71,46.04,45.63,46.02,71283.0,45.71,46.04,45.63,46.02,71283.0
2020-07-15 09:30:00,47.44,48.13,47.26,48.04,58915.0,47.44,48.13,47.26,48.04,58915.0
2020-07-15 10:00:00,48.13,48.39,47.97,48.06,44178.0,48.13,48.39,47.97,48.06,44178.0
2020-07-15 10:30:00,48.09,48.48,48.05,48.43,35239.0,48.09,48.48,48.05,48.43,35239.0
2020-07-15 11:00:00,48.43,48.74,48.38,48.65,41675.0,48.43,48.74,48.38,48.65,41675.0
2020-07-15 11:30:00,48.64,48.64,48.04,48.06,20642.0,48.64,48.64,48.04,48.06,20642.0
2020-07-15 12:00:00,48.06,48.16,47.95,48.14,13938.0,48.06,48.16,47.95,48.14,13938.0
2020-07-15 12:30:00,48.13,48.29,48.05,48.29,17259.0,48.13,48.29,48.05,48.29,17259.0
2020-07-15 13:00:00,48.3,48.47,48.23,48.38,20585.0,48.3,48.47,48.23,48.38,20585.0
2020-07-15 13:30:00,48.41,48.54,48.33,48.34,15917.0,48.41,48.54,48.33,48.34,15917.0
2020-07-15 14:00:00,48.33,48.48,48.27,48.42,26189.0,48.33,48.48,48.27,48.42,26189.0
2020-07-15 14:30:00,48.42,48.53,48.2,48.23,27470.0,48.42,48.53,48.2,48.23,27470.0
2020-07-15 15:00:00,48.24,48.34,48.16,48.18,32280.0,48.24,48.34,48.16,48.18,32280.0
2020-07-15 15:30:00,48.19,48.49,48.16,48.42,156155.0,48.19,48.49,48.16,48.42,156155.0
2020-07-16 09:30:00,47.96,48.17,47.59,47.97,30999.0,47.96,48.17,47.59,47.97,30999.0
2020-07-16 10:00:00,47.84,48.09,47.65,47.92,33840.0,47.84,48.09,47.65,47.92,33840.0
2020-07-16 10:30:00,47.89,48.1,47.73,47.77,20682.0,47.89,48.1,47.73,47.77,20682.0
2020-07-16 11:00:00,47.77,47.81,47.51,47.76,29643.0,47.77,47.81,47.51,47.76,29643.0
2020-07-16 11:30:00,47.75,47.77,47.24,47.43,18525.0,47.75,47.77,47.24,47.43,18525.0
2020-07-16 12:00:00,47.44,47.44,47.24,47.37,19087.0,47.44,47.44,47.24,47.37,19087.0
2020-07-16 12:30:00,47.38,47.55,47.06,47.17,24139.0,47.38,47.55,47.06,47.17,24139.0
2020-07-16 13:00:00,47.15,47.31,47.13,47.29,20276.0,47.15,47.31,47.13,47.29,20276.0
2020-07-16 13:30:00,47.28,47.29,47.12,47.2,29382.0,47.28,47.29,47.12,47.2,29382.0
2020-07-16 14:00:00,47.18,47.5,47.15,47.33,72818.0,47.18,47.5,47.15,47.33,72818.0
2020-07-16 14:30:00,47.34,47.35,47.03,47.03,25965.0,47.34,47.35,47.03,47.03,25965.0
2020-07-16 15:00:00,47.06,47.22,47.06,47.17,26192.0,47.06,47.22,47.06,47.17,26192.0
2020-07-16 15:30:00,47.17,47.31,47.06,47.21,94425.0,47.17,47.31,47.06,47.21,94425.0
2020-07-17 09:30:00,47.33,47.72,47.21,47.58,17721.0,47.33,47.72,47.21,47.58,17721.0
2020-07-17 10:00:00,47.57,47.95,47.56,47.77,13129.0,47.57,47.95,47.56,47.77,13129.0
2020-07-17 10:30:00,47.75,48.21,47.71,48.16,36280.0,47.75,48.21,47.71,48.16,36280.0
2020-07-17 11:00:00,48.13,48.42,48.1,48.36,24511.0,48.13,48.42,48.1,48.36,24511.0
2020-07-17 11:30:00,48.35,48.76,48.31,48.73,30644.0,48.35,48.76,48.31,48.73,30644.0
2020-07-17 12:00:00,48.71,48.75,48.46,48.59,17317.0,48.71,48.75,48.46,48.59,17317.0
2020-07-17 12:30:00,48.58,48.62,48.38,48.43,12688.0,48.58,48.62,48.38,48.43,12688.0
2020-07-17 13:00:00,48.46,48.51,48.32,48.45,10155.0,48.46,48.51,48.32,48.45,10155.0
2020-07-17 13:30:00,48.47,48.47,48.35,48.47,14272.0,48.47,48.47,48.35,48.47,14272.0
2020-07-17 14:00:00,48.43,48.49,48.36,48.39,14301.0,48.43,48.49,48.36,48.39,14301.0
2020-07-17 14:30:00,48.35,48.49,48.29,48.46,19666.0,48.35,48.49,48.29,48.46,19666.0
2020-07-17 15:00:00,48.45,48.74,48.41,48.74,22967.0,48.45,48.74,48.41,48.74,22967.0
2020-07-17 15:30:00,48.73,48.74,48.46,48.47,62539.0,48.73,48.74,48.46,48.47,62539.0
2020-07-20 09:30:00,48.36,48.58,47.64,47.8,26476.0,48.36,48.58,47.64,47.8,26476.0
2020-07-20 10:00:00,47.82,47.95,47.44,47.54,27475.0,47.82,47.95,47.44,47.54,27475.0
2020-07-20 10:30:00,47.57,48.03,47.52,48.03,18740.0,47.57,48.03,47.52,48.03,18740.0
2020-07-20 11:00:00,48.03,48.08,47.81,48.07,28381.0,48.03,48.08,47.81,48.07,28381.0
2020-07-20 11:30:00,48.08,48.13,47.9,48.04,27789.0,48.08,48.13,47.9,48.04,27789.0
2020-07-20 12:00:00,48.01,48.07,47.72,47.72,22085.0,48.01,48.07,47.72,47.72,22085.0
2020-07-20 12:30:00,47.7,47.84,47.67,47.71,18207.0,47.7,47.84,47.67,47.71,18207.0
2020-07-20 13:00:00,47.72,47.79,47.67,47.77,15310.0,47.72,47.79,47.67,47.77,15310.0
2020-07-20 13:30:00,47.79,47.88,47.77,47.86,17987.0,47.79,47.88,47.77,47.86,17987.0
2020-07-20 14:00:00,47.83,47.84,47.7,47.73,11696.0,47.83,47.84,47.7,47.73,11696.0
2020-07-20 14:30:00,47.73,47.94,47.72,47.78,25163.0,47.73,47.94,47.72,47.78,25163.0
2020-07-20 15:00:00,47.77,47.91,47.71,47.87,30393.0,47.77,47.91,47.71,47.87,30393.0
2020-07-20 15:30:00,47.86,47.95,47.76,47.84,68967.0,47.86,47.95,47.76,47.84,68967.0
2020-07-21 09:30:00,48.0,48.84,48.0,48.7,44473.0,48.0,48.84,48.0,48.7,44473.0
2020-07-21 10:00:00,48.7,49.39,48.62,49.03,91376.0,48.7,49.39,48.62,49.03,91376.0
2020-07-21 10:30:00,49.01,49.13,48.6,48.6,113813.0,49.01,49.13,48.6,48.6,113813.0
2020-07-21 11:00:00,48.56,48.65,48.34,48.41,79981.0,48.56,48.65,48.34,48.41,79981.0
2020-07-21 11:30:00,48.42,48.51,48.19,48.24,26673.0,48.42,48.51,48.19,48.24,26673.0
2020-07-21 12:00:00,48.2,48.21,47.92,48.0,37084.0,48.2,48.21,47.92,48.0,37084.0
2020-07-21 12:30:00,48.0,48.07,47.81,48.01,67726.0,48.0,48.07,47.81,48.01,67726.0
2020-07-21 13:00:00,48.01,48.22,47.89,47.95,79623.0,48.01,48.22,47.89,47.95,79623.0
2020-07-21 13:30:00,47.96,48.0,47.8,47.82,14960.0,47.96,48.0,47.8,47.82,14960.0
2020-07-21 14:00:00,47.82,47.96,47.81,47.93,16388.0,47.82,47.96,47.81,47.93,16388.0
2020-07-21 14:30:00,47.98,48.07,47.95,47.98,42873.0,47.98,48.07,47.95,47.98,42873.0
2020-07-21 15:00:00,47.97,47.99,47.8,47.87,33077.0,47.97,47.99,47.8,47.87,33077.0
2020-07-21 15:30:00,47.88,47.93,47.76,47.81,133852.0,47.88,47.93,47.76,47.81,133852.0
2020-07-22 09:30:00,48.0,48.84,48.0,48.19,90343.0,48.0,48.84,48.0,48.19,90343.0
2020-07-22 10:00:00,48.21,48.33,48.07,48.17,60715.0,48.21,48.33,48.07,48.17,60715.0
2020-07-22 10:30:00,48.14,48.18,47.85,48.02,17485.0,48.14,48.18,47.85,48.02,17485.0
2020-07-22 11:00:00,48.02,48.07,47.84,47.9,18016.0,48.02,48.07,47.84,47.9,18016.0
2020-07-22 11:30:00,47.89,47.99,47.83,47.98,10301.0,47.89,47.99,47.83,47.98,10301.0
2020-07-22 12:00:00,47.99,48.02,47.85,47.9,36909.0,47.99,48.02,47.85,47.9,36909.0
2020-07-22 12:30:00,47.89,47.91,47.65,47.82,28590.0,47.89,47.91,47.65,47.82,28590.0
2020-07-22 13:00:00,47.8,47.81,47.63,47.66,18984.0,47.8,47.81,47.63,47.66,18984.0
2020-07-22 13:30:00,47.67,47.71,47.45,47.49,63510.0,47.67,47.71,47.45,47.49,63510.0
2020-07-22 14:00:00,47.51,47.6,47.44,47.53,19135.0,47.51,47.6,47.44,47.53,19135.0
2020-07-22 14:30:00,47.53,47.59,47.47,47.53,32866.0,47.53,47.59,47.47,47.53,32866.0
2020-07-22 15:00:00,47.53,47.7,47.46,47.53,38720.0,47.53,47.7,47.46,47.53,38720.0
2020-07-22 15:30:00,47.54,47.83,47.5,47.7,81201.0,47.54,47.83,47.5,47.7,81201.0
2020-07-23 09:30:00,47.7,47.87,47.66,47.82,19544.0,47.7,47.87,47.66,47.82,19544.0
2020-07-23 10:00:00,47.85,48.12,47.84,48.08,17866.0,47.85,48.12,47.84,48.08,17866.0
2020-07-23 10:30:00,48.15,48.4,48.06,48.35,71800.0,48.15,48.4,48.06,48.35,71800.0
2020-07-23 11:00:00,48.36,48.84,48.35,48.76,50443.0,48.36,48.84,48.35,48.76,50443.0
2020-07-23 11:30:00,48.78,48.99,48.68,48.7,15126.0,48.78,48.99,48.68,48.7,15126.0
2020-07-23 12:00:00,48.71,48.78,48.45,48.66,48227.0,48.71,48.78,48.45,48.66,48227.0
2020-07-23 12:30:00,48.66,48.69,48.55,48.64,25829.0,48.66,48.69,48.55,48.64,25829.0
2020-07-23 13:00:00,48.64,48.72,48.51,48.52,13643.0,48.64,48.72,48.51,48.52,13643.0
2020-07-23 13:30:00,48.55,48.55,48.17,48.24,31615.0,48.55,48.55,48.17,48.24,31615.0
2020-07-23 14:00:00,48.33,48.36,47.99,48.35,20300.0,48.33,48.36,47.99,48.35,20300.0
2020-07-23 14:30:00,48.4,48.66,48.32,48.46,45257.0,48.4,48.66,48.32,48.46,45257.0
2020-07-23 15:00:00,48.54,48.64,48.43,48.61,13420.0,48.54,48.64,48.43,48.61,13420.0
2020-07-23 15:30:00,48.59,48.74,48.36,48.66,49850.0,48.59,48.74,48.36,48.66,49850.0
2020-07-24 09:30:00,48.5,48.5,47.79,48.19,31329.0,48.5,48.5,47.79,48.19,31329.0
2020-07-24 10:00:00,48.19,48.33,48.05,48.29,16271.0,48.19,48.33,48.05,48.29,16271.0
2020-07-24 10:30:00,48.25,48.42,48.08,48.3,16684.0,48.25,48.42,48.08,48.3,16684.0
2020-07-24 11:00:00,48.22,48.38,48.2,48.3,6241.0,48.22,48.38,48.2,48.3,6241.0
2020-07-24 11:30:00,48.33,48.36,48.14,48.33,6063.0,48.33,48.36,48.14,48.33,6063.0
2020-07-24 12:00:00,48.33,48.36,48.23,48.33,11045.0,48.33,48.36,48.23,48.33,11045.0
2020-07-24 12:30:00,48.38,48.38,48.16,48.21,5979.0,48.38,48.38,48.16,48.21,5979.0
2020-07-24 13:00:00,48.24,48.26,48.1,48.16,8443.0,48.24,48.26,48.1,48.16,8443.0
2020-07-24 13:30:00,48.16,48.22,47.97,48.22,11809.0,48.16,48.22,47.97,48.22,11809.0
2020-07-24 14:00:00,48.23,48.31,48.19,48.3,10912.0,48.23,48.31,48.19,48.3,10912.0
2020-07-24 14:30:00,48.3,48.38,48.24,48.38,16309.0,48.3,48.38,48.24,48.38,16309.0
2020-07-24 15:00:00,48.38,48.45,48.26,48.33,17750.0,48.38,48.45,48.26,48.33,17750.0
2020-07-24 15:30:00,48.37,48.56,48.28,48.44,53315.0,48.37,48.56,48.28,48.44,53315.0
2020-07-27 09:30:00,48.7,49.39,48.65,49.36,30147.0,48.7,49.39,48.65,49.36,30147.0
2020-07-27 10:00:00,49.36,49.58,49.15,49.55,19094.0,49.36,49.58,49.15,49.55,19094.0
2020-07-27 10:30:00,49.52,49.56,49.19,49.22,16304.0,49.52,49.56,49.19,49.22,16304.0
2020-07-27 11:00:00,49.2,49.34,49.17,49.28,12311.0,49.2,49.34,49.17,49.28,12311.0
2020-07-27 11:30:00,49.3,49.3,49.07,49.1,14306.0,49.3,49.3,49.07,49.1,14306.0
2020-07-27 12:00:00,49.13,49.35,49.12,49.33,8706.0,49.13,49.35,49.12,49.33,8706.0
2020-07-27 12:30:00,49.38,49.48,49.3,49.46,5890.0,49.38,49.48,49.3,49.46,5890.0
2020-07-27 13:00:00,49.43,49.65,49.41,49.54,10601.0,49.43,49.65,49.41,49.54,10601.0
2020-07-27 13:30:00,49.54,49.75,49.52,49.73,13168.0,49.54,49.75,49.52,49.73,13168.0
2020-07-27 14:00:00,49.72,49.79,49.61,49.64,14727.0,49.72,49.79,49.61,49.64,14727.0
2020-07-27 14:30:00,49.64,49.66,49.42,49.52,20295.0,49.64,49.66,49.42,49.52,20295.0
2020-07-27 15:00:00,49.49,49.72,49.49,49.65,15009.0,49.49,49.72,49.49,49.65,15009.0
2020-07-27 15:30:00,49.65,49.79,49.59,49.73,49733.0,49.65,49.79,49.59,49.73,49733.0
2020-07-28 09:30:00,49.5,49.52,48.88,48.88,17369.0,49.5,49.52,48.88,48.88,17369.0
2020-07-28 10:00:00,48.96,49.2,48.93,49.13,10279.0,48.96,49.2,48.93,49.13,10279.0
2020-07-28 10:30:00,49.19,49.19,48.73,48.84,11067.0,49.19,49.19,48.73,48.84,11067.0
2020-07-28 11:00:00,48.83,48.84,48.51,48.78,14851.0,48.83,48.84,48.51,48.78,14851.0
2020-07-28 11:30:00,48.8,48.89,48.69,48.7,7804.0,48.8,48.89,48.69,48.7,7804.0
2020-07-28 12:00:00,48.71,48.87,48.66,48.76,14491.0,48.71,48.87,48.66,48.76,14491.0
2020-07-28 12:30:00,48.77,48.85,48.68,48.8,18297.0,48.77,48.85,48.68,48.8,18297.0
2020-07-28 13:00:00,48.8,48.91,48.72,48.91,16383.0,48.8,48.91,48.72,48.91,16383.0
2020-07-28 13:30:00,48.93,48.94,48.86,48.93,10061.0,48.93,48.94,48.86,48.93,10061.0
2020-07-28 14:00:00,48.94,49.01,48.91,48.95,10969.0,48.94,49.01,48.91,48.95,10969.0
2020-07-28 14:30:00,48.95,48.99,48.81,48.81,9961.0,48.95,48.99,48.81,48.81,9961.0
2020-07-28 15:00:00,48.8,48.86,48.69,48.75,19921.0,48.8,48.86,48.69,48.75,19921.0
2020-07-28 15:30:00,48.75,48.88,48.68,48.72,105586.0,48.75,48.88,48.68,48.72,105586.0
2020-07-29 09:30:00,49.12,49.53,49.04,49.53,13934.0,49.12,49.53,49.04,49.53,13934.0
2020-07-29 10:00:00,49.54,49.76,49.49,49.73,9550.0,49.54,49.76,49.49,49.73,9550.0
2020-07-29 10:30:00,49.73,50.12,49.73,50.12,21177.0,49.73,50.12,49.73,50.12,21177.0
2020-07-29 11:00:00,50.14,50.42,50.03,50.36,35583.0,50.14,50.42,50.03,50.36,35583.0
2020-07-29 11:30:00,50.35,50.54,50.23,50.52,19099.0,50.35,50.54,50.23,50.52,19099.0
2020-07-29 12:00:00,50.5,50.67,50.49,50.49,14397.0,50.5,50.67,50.49,50.49,14397.0
2020-07-29 12:30:00,50.51,50.65,50.35,50.35,15316.0,50.51,50.65,50.35,50.35,15316.0
2020-07-29 13:00:00,50.32,50.53,50.24,50.41,58733.0,50.32,50.53,50.24,50.41,58733.0
2020-07-29 13:30:00,50.4,50.47,50.27,50.36,15593.0,50.4,50.47,50.27,50.36,15593.0
2020-07-29 14:00:00,50.35,50.53,50.31,50.47,12761.0,50.35,50.53,50.31,50.47,12761.0
2020-07-29 14:30:00,50.49,50.7,50.39,50.45,19212.0,50.49,50.7,50.39,50.45,19212.0
2020-07-29 15:00:00,50.45,50.63,50.34,50.59,32531.0,50.45,50.63,50.34,50.59,32531.0
2020-07-29 15:30:00,50.62,50.73,50.34,50.42,81123.0,50.62,50.73,50.34,50.42,81123.0
2020-07-30 09:30:00,50.02,50.02,49.13,49.88,38272.0,50.02,50.02,49.13,49.88,38272.0
2020-07-30 10:00:00,49.92,50.1,49.65,49.85,44412.0,49.92,50.1,49.65,49.85,44412.0
2020-07-30 10:30:00,49.85,49.85,49.34,49.69,18672.0,49.85,49.85,49.34,49.69,18672.0
2020-07-30 11:00:00,49.66,49.93,49.6,49.85,21941.0,49.66,49.93,49.6,49.85,21941.0
2020-07-30 11:30:00,49.87,49.99,49.82,49.85,13544.0,49.87,49.99,49.82,49.85,13544.0
2020-07-30 12:00:00,49.84,50.09,49.8,49.93,13322.0,49.84,50.09,49.8,49.93,13322.0
2020-07-30 12:30:00,49.93,50.03,49.89,50.03,12277.0,49.93,50.03,49.89,50.03,12277.0
2020-07-30 13:00:00,50.01,50.16,49.96,49.96,17284.0,50.01,50.16,49.96,49.96,17284.0
2020-07-30 13:30:00,49.98,49.99,49.82,49.83,17760.0,49.98,49.99,49.82,49.83,17760.0
2020-07-30 14:00:00,49.84,50.03,49.75,49.91,28819.0,49.84,50.03,49.75,49.91,28819.0
2020-07-30 14:30:00,49.92,50.11,49.91,50.07,28157.0,49.92,50.11,49.91,50.07,28157.0
2020-07-30 15:00:00,50.08,50.15,49.96,50.13,29442.0,50.08,50.15,49.96,50.13,29442.0
2020-07-30 15:30:00,50.14,50.21,49.85,49.94,80614.0,50.14,50.21,49.85,49.94,80614.0
2020-07-31 09:30:00,49.84,49.86,48.45,48.65,44959.0,49.84,49.86,48.45,48.65,44959.0
2020-07-31 10:00:00,48.64,48.7,48.04,48.05,47885.0,48.64,48.7,48.04,48.05,47885.0
2020-07-31 10:30:00,48.04,48.08,47.42,47.52,38835.0,48.04,48.08,47.42,47.52,38835.0
2020-07-31 11:00:00,47.5,47.74,47.36,47.61,68145.0,47.5,47.74,47.36,47.61,68145.0
2020-07-31 11:30:00,47.59,47.93,47.43,47.55,36231.0,47.59,47.93,47.43,47.55,36231.0
2020-07-31 12:00:00,47.56,47.98,47.34,47.95,58560.0,47.56,47.98,47.34,47.95,58560.0
2020-07-31 12:30:00,47.95,47.99,47.71,47.96,21222.0,47.95,47.99,47.71,47.96,21222.0
2020-07-31 13:00:00,47.95,48.06,47.88,47.93,20039.0,47.95,48.06,47.88,47.93,20039.0
2020-07-31 13:30:00,47.93,48.21,47.93,48.01,17757.0,47.93,48.21,47.93,48.01,17757.0
2020-07-31 14:00:00,48.02,48.07,47.96,48.0,20012.0,48.02,48.07,47.96,48.0,20012.0
2020-07-31 14:30:00,48.0,48.16,48.0,48.13,20188.0,48.0,48.16,48.0,48.13,20188.0
2020-07-31 15:00:00,48.17,48.21,47.92,47.99,29527.0,48.17,48.21,47.92,47.99,29527.0
2020-07-31 15:30:00,47.99,48.24,47.82,48.14,104990.0,47.99,48.24,47.82,48.14,104990.0
2020-08-03 09:30:00,48.55,50.4,48.43,50.23,84337.0,48.55,50.4,48.43,50.23,84337.0
2020-08-03 10:00:00,50.19,50.5,50.01,50.02,42697.0,50.19,50.5,50.01,50.02,42697.0
2020-08-03 10:30:00,49.99,50.38,49.98,50.16,42984.0,49.99,50.38,49.98,50.16,42984.0
2020-08-03 11:00:00,50.18,50.44,50.01,50.44,31719.0,50.18,50.44,50.01,50.44,31719.0
2020-08-03 11:30:00,50.45,50.8,50.25,50.44,109969.0,50.45,50.8,50.25,50.44,109969.0
2020-08-03 12:00:00,50.48,50.48,50.1,50.18,29727.0,50.48,50.48,50.1,50.18,29727.0
2020-08-03 12:30:00,50.18,50.43,50.11,50.19,14944.0,50.18,50.43,50.11,50.19,14944.0
2020-08-03 13:00:00,50.19,50.25,50.06,50.21,14619.0,50.19,50.25,50.06,50.21,14619.0
2020-08-03 13:30:00,50.22,50.24,50.06,50.07,15863.0,50.22,50.24,50.06,50.07,15863.0
2020-08-03 14:00:00,50.07,50.09,49.95,50.01,18829.0,50.07,50.09,49.95,50.01,18829.0
2020-08-03 14:30:00,50.01,50.03,49.84,49.94,22925.0,50.01,50.03,49.84,49.94,22925.0
2020-08-03 15:00:00,49.96,49.96,49.7,49.7,26339.0,49.96,49.96,49.7,49.7,26339.0
2020-08-03 15:30:00,49.71,49.77,49.52,49.61,79929.0,49.71,49.77,49.52,49.61,79929.0
2020-08-04 09:30:00,49.45,49.45,48.98,49.04,24172.0,49.45,49.45,48.98,49.04,24172.0
2020-08-04 10:00:00,49.07,49.31,48.59,48.62,22817.0,49.07,49.31,48.59,48.62,22817.0
2020-08-04 10:30:00,48.63,49.31,48.6,49.22,23882.0,48.63,49.31,48.6,49.22,23882.0
2020-08-04 11:00:00,49.23,49.66,49.19,49.63,22926.0,49.23,49.66,49.19,49.63,22926.0
2020-08-04 11:30:00,49.61,49.61,49.25,49.37,11956.0,49.61,49.61,49.25,49.37,11956.0
2020-08-04 12:00:00,49.42,49.44,49.33,49.39,15714.0,49.42,49.44,49.33,49.39,15714.0
2020-08-04 12:30:00,49.38,49.62,49.38,49.44,19027.0,49.38,49.62,49.38,49.44,19027.0
2020-08-04 13:00:00,49.45,49.45,49.38,49.4,18053.0,49.45,49.45,49.38,49.4,18053.0
2020-08-04 13:30:00,49.4,49.49,49.36,49.43,25606.0,49.4,49.49,49.36,49.43,25606.0
2020-08-04 14:00:00,49.41,49.46,49.28,49.39,17472.0,49.41,49.46,49.28,49.39,17472.0
2020-08-04 14:30:00,49.38,49.48,49.1,49.1,66224.0,49.38,49.48,49.1,49.1,66224.0
2020-08-04 15:00:00,49.06,49.06,48.74,48.79,35879.0,49.06,49.06,48.74,48.79,35879.0
2020-08-04 15:30:00,48.79,48.93,48.66,48.77,124602.0,48.79,48.93,48.66,48.77,124602.0
2020-08-05 09:30:00,49.41,51.41,49.0,51.41,134670.0,49.41,51.41,49.0,51.41,134670.0
2020-08-05 10:00:00,51.37,51.64,50.63,51.53,112379.0,51.37,51.64,50.63,51.53,112379.0
2020-08-05 10:30:00,51.47,51.51,50.85,51.39,50284.0,51.47,51.51,50.85,51.39,50284.0
2020-08-05 11:00:00,51.37,51.5,50.84,51.43,38505.0,51.37,51.5,50.84,51.43,38505.0
2020-08-05 11:30:00,51.45,51.45,50.74,51.15,28073.0,51.45,51.45,50.74,51.15,28073.0
2020-08-05 12:00:00,51.09,51.35,50.88,50.88,26860.0,51.09,51.35,50.88,50.88,26860.0
2020-08-05 12:30:00,50.91,51.29,50.9,51.2,27951.0,50.91,51.29,50.9,51.2,27951.0
2020-08-05 13:00:00,51.23,51.23,50.71,51.11,24161.0,51.23,51.23,50.71,51.11,24161.0
2020-08-05 13:30:00,51.11,51.11,50.69,50.83,24639.0,51.11,51.11,50.69,50.83,24639.0
2020-08-05 14:00:00,50.83,51.18,50.82,51.12,36723.0,50.83,51.18,50.82,51.12,36723.0
2020-08-05 14:30:00,51.11,51.18,50.86,50.87,41512.0,51.11,51.18,50.86,50.87,41512.0
2020-08-05 15:00:00,50.86,51.05,50.61,50.97,58923.0,50.86,51.05,50.61,50.97,58923.0
2020-08-05 15:30:00,50.97,50.97,50.39,50.65,136428.0,50.97,50.97,50.39,50.65,136428.0
2020-08-06 09:30:00,54.78,57.0,54.0,56.41,613413.0,54.78,57.0,54.0,56.41,613413.0
2020-08-06 10:00:00,56.48,57.24,55.94,56.2,331486.0,56.48,57.24,55.94,56.2,331486.0
2020-08-06 10:30:00,56.25,56.7,56.24,56.45,243390.0,56.25,56.7,56.24,56.45,243390.0
2020-08-06 11:00:00,56.41,57.0,56.37,56.66,160512.0,56.41,57.0,56.37,56.66,160512.0
2020-08-06 11:30:00,56.71,56.92,56.55,56.71,90149.0,56.71,56.92,56.55,56.71,90149.0
2020-08-06 12:00:00,56.71,56.97,56.61,56.76,57914.0,56.71,56.97,56.61,56.76,57914.0
2020-08-06 12:30:00,56.73,57.0,56.69,56.72,56352.0,56.73,57.0,56.69,56.72,56352.0
2020-08-06 13:00:00,56.72,56.88,56.56,56.84,67644.0,56.72,56.88,56.56,56.84,67644.0
2020-08-06 13:30:00,56.83,56.91,56.73,56.85,86799.0,56.83,56.91,56.73,56.85,86799.0
2020-08-06 14:00:00,56.85,57.54,56.77,57.53,288333.0,56.85,57.54,56.77,57.53,288333.0
2020-08-06 14:30:00,57.53,57.81,57.2,57.61,88723.0,57.53,57.81,57.2,57.61,88723.0
2020-08-06 15:00:00,57.55,57.9,57.34,57.86,102897.0,57.55,57.9,57.34,57.86,102897.0
2020-08-06 15:30:00,57.88,58.23,57.53,57.84,281899.0,57.88,58.23,57.53,57.84,281899.0
2020-08-07 09:30:00,57.81,57.88,56.61,57.33,154761.0,57.81,57.88,56.61,57.33,154761.0
2020-08-07 10:00:00,57.26,57.36,56.24,56.57,65553.0,57.26,57.36,56.24,56.57,65553.0
2020-08-07 10:30:00,56.54,57.82,56.41,57.5,78549.0,56.54,57.82,56.41,57.5,78549.0
2020-08-07 11:00:00,57.52,57.99,57.2,57.39,57253.0,57.52,57.99,57.2,57.39,57253.0
2020-08-07 11:30:00,57.36,57.55,57.15,57.2,28346.0,57.36,57.55,57.15,57.2,28346.0
2020-08-07 12:00:00,57.17,57.42,57.12,57.39,29408.0,57.17,57.42,57.12,57.39,29408.0
2020-08-07 12:30:00,57.4,57.4,57.21,57.29,23401.0,57.4,57.4,57.21,57.29,23401.0
2020-08-07 13:00:00,57.3,57.42,57.21,57.41,37059.0,57.3,57.42,57.21,57.41,37059.0
2020-08-07 13:30:00,57.39,57.78,57.26,57.38,41219.0,57.39,57.78,57.26,57.38,41219.0
2020-08-07 14:00:00,57.38,57.38,56.7,56.78,50475.0,57.38,57.38,56.7,56.78,50475.0
2020-08-07 14:30:00,56.78,56.95,56.68,56.93,30640.0,56.78,56.95,56.68,56.93,30640.0
2020-08-07 15:00:00,56.93,56.98,56.67,56.8,37411.0,56.93,56.98,56.67,56.8,37411.0
2020-08-07 15:30:00,56.79,57.12,56.68,56.9,117541.0,56.79,57.12,56.68,56.9,117541.0
2020-08-10 09:30:00,56.67,56.79,55.69,55.8,84342.0,56.67,56.79,55.69,55.8,84342.0
2020-08-10 10:00:00,55.79,55.91,55.23,55.52,81381.0,55.79,55.91,55.23,55.52,81381.0
2020-08-10 10:30:00,55.55,55.55,54.8,54.83,96741.0,55.55,55.55,54.8,54.83,96741.0
2020-08-10 11:00:00,54.78,55.27,54.58,55.27,43449.0,54.78,55.27,54.58,55.27,43449.0
2020-08-10 11:30:00,55.26,55.27,54.9,54.91,27189.0,55.26,55.27,54.9,54.91,27189.0
2020-08-10 12:00:00,54.89,54.97,54.73,54.91,23557.0,54.89,54.97,54.73,54.91,23557.0
2020-08-10 12:30:00,54.89,55.4,54.84,55.4,24530.0,54.89,55.4,54.84,55.4,24530.0
2020-08-10 13:00:00,55.41,55.49,55.1,55.18,20188.0,55.41,55.49,55.1,55.18,20188.0
2020-08-10 13:30:00,55.17,55.19,54.94,55.06,24160.0,55.17,55.19,54.94,55.06,24160.0
2020-08-10 14:00:00,55.13,55.23,54.91,55.03,20149.0,55.13,55.23,54.91,55.03,20149.0
2020-08-10 14:30:00,55.0,55.21,54.89,55.13,28997.0,55.0,55.21,54.89,55.13,28997.0
2020-08-10 15:00:00,55.15,55.31,55.08,55.28,24216.0,55.15,55.31,55.08,55.28,24216.0
2020-08-10 15:30:00,55.27,55.41,55.19,55.33,87716.0,55.27,55.41,55.19,55.33,87716.0
2020-08-11 09:30:00,55.49,55.5,54.63,55.16,189302.0,55.49,55.5,54.63,55.16,189302.0
2020-08-11 10:00:00,55.12,55.2,54.53,55.0,96149.0,55.12,55.2,54.53,55.0,96149.0
2020-08-11 10:30:00,54.98,55.21,54.81,55.16,50570.0,54.98,55.21,54.81,55.16,50570.0
2020-08-11 11:00:00,55.13,55.32,55.08,55.27,17304.0,55.13,55.32,55.08,55.27,17304.0
2020-08-11 11:30:00,55.29,55.35,54.96,54.98,107083.0,55.29,55.35,54.96,54.98,107083.0
2020-08-11 12:00:00,54.99,55.45,54.93,55.45,62269.0,54.99,55.45,54.93,55.45,62269.0
2020-08-11 12:30:00,55.41,55.48,55.33,55.47,15997.0,55.41,55.48,55.33,55.47,15997.0
2020-08-11 13:00:00,55.48,55.48,55.27,55.43,26774.0,55.48,55.48,55.27,55.43,26774.0
2020-08-11 13:30:00,55.43,55.49,55.1,55.12,80858.0,55.43,55.49,55.1,55.12,80858.0
2020-08-11 14:00:00,55.13,55.27,54.9,54.9,27207.0,55.13,55.27,54.9,54.9,27207.0
2020-08-11 14:30:00,54.92,54.96,54.77,54.96,30702.0,54.92,54.96,54.77,54.96,30702.0
2020-08-11 15:00:00,54.97,54.98,54.36,54.7,38092.0,54.97,54.98,54.36,54.7,38092.0
2020-08-11 15:30:00,54.7,54.72,53.93,54.06,150212.0,54.7,54.72,53.93,54.06,150212.0
2020-08-12 09:30:00,54.19,54.92,54.19,54.51,28846.0,54.19,54.92,54.19,54.51,28846.0
2020-08-12 10:00:00,54.48,54.48,54.15,54.38,20471.0,54.48,54.48,54.15,54.38,20471.0
2020-08-12 10:30:00,54.42,54.53,54.19,54.51,52259.0,54.42,54.53,54.19,54.51,52259.0
2020-08-12 11:00:00,54.51,54.72,54.25,54.59,20511.0,54.51,54.72,54.25,54.59,20511.0
2020-08-12 11:30:00,54.61,54.64,54.22,54.28,15112.0,54.61,54.64,54.22,54.28,15112.0
2020-08-12 12:00:00,54.26,54.43,54.2,54.27,87408.0,54.26,54.43,54.2,54.27,87408.0
2020-08-12 12:30:00,54.27,54.38,54.22,54.29,39619.0,54.27,54.38,54.22,54.29,39619.0
2020-08-12 13:00:00,54.25,54.34,54.22,54.29,35196.0,54.25,54.34,54.22,54.29,35196.0
2020-08-12 13:30:00,54.29,54.53,54.24,54.47,23417.0,54.29,54.53,54.24,54.47,23417.0
2020-08-12 14:00:00,54.46,54.46,54.23,54.31,26634.0,54.46,54.46,54.23,54.31,26634.0
2020-08-12 14:30:00,54.34,54.39,53.95,54.02,38399.0,54.34,54.39,53.95,54.02,38399.0
2020-08-12 15:00:00,54.01,54.16,53.84,54.1,22343.0,54.01,54.16,53.84,54.1,22343.0
2020-08-12 15:30:00,54.08,54.17,53.9,54.11,137470.0,54.08,54.17,53.9,54.11,137470.0
2020-08-13 09:30:00,54.0,54.08,53.44,54.06,29502.0,54.0,54.08,53.44,54.06,29502.0
2020-08-13 10:00:00,54.09,54.67,54.09,54.57,24775.0,54.09,54.67,54.09,54.57,24775.0
2020-08-13 10:30:00,54.54,54.72,54.45,54.47,15270.0,54.54,54.72,54.45,54.47,15270.0
2020-08-13 11:00:00,54.47,54.88,54.43,54.76,18324.0,54.47,54.88,54.43,54.76,18324.0
2020-08-13 11:30:00,54.76,55.16,54.75,55.16,30502.0,54.76,55.16,54.75,55.16,30502.0
2020-08-13 12:00:00,55.18,55.5,55.18,55.47,26407.0,55.18,55.5,55.18,55.47,26407.0
2020-08-13 12:30:00,55.43,55.66,55.42,55.62,59215.0,55.43,55.66,55.42,55.62,59215.0
2020-08-13 13:00:00,55.63,55.72,55.36,55.39,20078.0,55.63,55.72,55.36,55.39,20078.0
2020-08-13 13:30:00,55.36,55.67,55.27,55.61,16621.0,55.36,55.67,55.27,55.61,16621.0
2020-08-13 14:00:00,55.63,55.65,55.42,55.53,17200.0,55.63,55.65,55.42,55.53,17200.0
2020-08-13 14:30:00,55.56,55.6,55.12,55.27,25247.0,55.56,55.6,55.12,55.27,25247.0
2020-08-13 15:00:00,55.27,55.33,55.1,55.27,32518.0,55.27,55.33,55.1,55.27,32518.0
2020-08-13 15:30:00,55.29,55.4,55.13,55.14,132088.0,55.29,55.4,55.13,55.14,132088.0
2020-08-14 09:30:00,54.95,55.32,54.59,54.77,25568.0,54.95,55.32,54.59,54.77,25568.0
2020-08-14 10:00:00,54.84,54.94,54.61,54.76,28990.0,54.84,54.94,54.61,54.76,28990.0
2020-08-14 10:30:00,54.75,54.95,54.62,54.72,36018.0,54.75,54.95,54.62,54.72,36018.0
2020-08-14 11:00:00,54.69,54.73,54.57,54.7,10017.0,54.69,54.73,54.57,54.7,10017.0
2020-08-14 11:30:00,54.7,54.77,54.36,54.55,12420.0,54.7,54.77,54.36,54.55,12420.0
2020-08-14 12:00:00,54.55,54.55,54.3,54.4,7940.0,54.55,54.55,54.3,54.4,7940.0
2020-08-14 12:30:00,54.38,54.42,54.22,54.32,8457.0,54.38,54.42,54.22,54.32,8457.0
2020-08-14 13:00:00,54.3,54.41,54.22,54.41,10682.0,54.3,54.41,54.22,54.41,10682.0
2020-08-14 13:30:00,54.4,54.68,54.34,54.66,12940.0,54.4,54.68,54.34,54.66,12940.0
2020-08-14 14:00:00,54.68,54.82,54.64,54.75,16190.0,54.68,54.82,54.64,54.75,16190.0
2020-08-14 14:30:00,54.73,54.77,54.59,54.72,14287.0,54.73,54.77,54.59,54.72,14287.0
2020-08-14 15:00:00,54.71,54.82,54.69,54.81,18463.0,54.71,54.82,54.69,54.81,18463.0
2020-08-14 15:30:00,54.78,54.89,54.62,54.86,58194.0,54.78,54.89,54.62,54.86,58194.0
2020-08-17 09:30:00,54.87,55.19,54.54,54.77,19903.0,54.87,55.19,54.54,54.77,19903.0
2020-08-17 10:00:00,54.73,54.79,54.41,54.54,33902.0,54.73,54.79,54.41,54.54,33902.0
2020-08-17 10:30:00,54.55,54.63,54.33,54.43,15463.0,54.55,54.63,54.33,54.43,15463.0
2020-08-17 11:00:00,54.48,54.72,54.48,54.63,14807.0,54.48,54.72,54.48,54.63,14807.0
2020-08-17 11:30:00,54.6,54.77,54.59,54.67,13132.0,54.6,54.77,54.59,54.67,13132.0
2020-08-17 12:00:00,54.64,54.64,54.32,54.36,12203.0,54.64,54.64,54.32,54.36,12203.0
2020-08-17 12:30:00,54.35,54.48,54.34,54.41,11592.0,54.35,54.48,54.34,54.41,11592.0
2020-08-17 13:00:00,54.4,54.42,54.26,54.31,13536.0,54.4,54.42,54.26,54.31,13536.0
2020-08-17 13:30:00,54.32,54.48,54.25,54.39,16065.0,54.32,54.48,54.25,54.39,16065.0
2020-08-17 14:00:00,54.39,54.44,54.27,54.41,22183.0,54.39,54.44,54.27,54.41,22183.0
2020-08-17 14:30:00,54.42,54.42,54.12,54.17,18748.0,54.42,54.42,54.12,54.17,18748.0
2020-08-17 15:00:00,54.19,54.29,54.17,54.23,16121.0,54.19,54.29,54.17,54.23,16121.0
2020-08-17 15:30:00,54.23,54.24,53.97,54.06,79917.0,54.23,54.24,53.97,54.06,79917.0
2020-08-18 09:30:00,54.11,54.29,53.61,53.61,15134.0,54.11,54.29,53.61,53.61,15134.0
2020-08-18 10:00:00,53.53,53.83,53.3,53.39,27925.0,53.53,53.83,53.3,53.39,27925.0
2020-08-18 10:30:00,53.32,53.5,53.26,53.42,10933.0,53.32,53.5,53.26,53.42,10933.0
2020-08-18 11:00:00,53.43,53.71,53.43,53.69,17171.0,53.43,53.71,53.43,53.69,17171.0
2020-08-18 11:30:00,53.7,53.83,53.42,53.46,19179.0,53.7,53.83,53.42,53.46,19179.0
2020-08-18 12:00:00,53.46,53.58,53.35,53.38,13066.0,53.46,53.58,53.35,53.38,13066.0
2020-08-18 12:30:00,53.4,53.69,53.4,53.68,8847.0,53.4,53.69,53.4,53.68,8847.0
2020-08-18 13:00:00,53.71,53.79,53.63,53.66,11327.0,53.71,53.79,53.63,53.66,11327.0
2020-08-18 13:30:00,53.68,53.82,53.68,53.79,8497.0,53.68,53.82,53.68,53.79,8497.0
2020-08-18 14:00:00,53.77,53.81,53.62,53.68,11786.0,53.77,53.81,53.62,53.68,11786.0
2020-08-18 14:30:00,53.69,53.81,53.69,53.8,12070.0,53.69,53.81,53.69,53.8,12070.0
2020-08-18 15:00:00,53.81,53.9,53.78,53.83,20673.0,53.81,53.9,53.78,53.83,20673.0
2020-08-18 15:30:00,53.83,53.94,53.68,53.71,74639.0,53.83,53.94,53.68,53.71,74639.0
2020-08-19 09:30:00,53.76,54.27,53.65,54.27,23390.0,53.76,54.27,53.65,54.27,23390.0
2020-08-19 10:00:00,54.24,54.49,53.97,54.2,16522.0,54.24,54.49,53.97,54.2,16522.0
2020-08-19 10:30:00,54.21,54.43,54.12,54.3,20359.0,54.21,54.43,54.12,54.3,20359.0
2020-08-19 11:00:00,54.33,54.45,54.21,54.44,17215.0,54.33,54.45,54.21,54.44,17215.0
2020-08-19 11:30:00,54.42,54.49,54.27,54.32,9155.0,54.42,54.49,54.27,54.32,9155.0
2020-08-19 12:00:00,54.34,54.34,54.23,54.33,9441.0,54.34,54.34,54.23,54.33,9441.0
2020-08-19 12:30:00,54.35,54.41,54.25,54.28,9901.0,54.35,54.41,54.25,54.28,9901.0
2020-08-19 13:00:00,54.29,54.48,54.26,54.42,13447.0,54.29,54.48,54.26,54.42,13447.0
2020-08-19 13:30:00,54.39,54.52,54.31,54.5,13565.0,54.39,54.52,54.31,54.5,13565.0
2020-08-19 14:00:00,54.48,54.54,54.26,54.38,17678.0,54.48,54.54,54.26,54.38,17678.0
2020-08-19 14:30:00,54.33,54.42,54.27,54.37,20093.0,54.33,54.42,54.27,54.37,20093.0
2020-08-19 15:00:00,54.38,54.42,54.14,54.19,18856.0,54.38,54.42,54.14,54.19,18856.0
2020-08-19 15:30:00,54.17,54.3,53.89,53.98,59890.0,54.17,54.3,53.89,53.98,59890.0
2020-08-20 09:30:00,53.75,54.03,53.55,53.77,17509.0,53.75,54.03,53.55,53.77,17509.0
2020-08-20 10:00:00,53.78,54.03,53.66,53.95,25203.0,53.78,54.03,53.66,53.95,25203.0
2020-08-20 10:30:00,54.0,54.11,53.95,53.98,9177.0,54.0,54.11,53.95,53.98,9177.0
2020-08-20 11:00:00,53.98,54.05,53.85,54.03,6222.0,53.98,54.05,53.85,54.03,6222.0
2020-08-20 11:30:00,54.02,54.19,54.01,54.12,7676.0,54.02,54.19,54.01,54.12,7676.0
2020-08-20 12:00:00,54.11,54.14,54.01,54.05,6392.0,54.11,54.14,54.01,54.05,6392.0
2020-08-20 12:30:00,54.04,54.06,53.8,53.84,10629.0,54.04,54.06,53.8,53.84,10629.0
2020-08-20 13:00:00,53.84,53.91,53.83,53.86,7916.0,53.84,53.91,53.83,53.86,7916.0
2020-08-20 13:30:00,53.87,53.89,53.8,53.85,8676.0,53.87,53.89,53.8,53.85,8676.0
2020-08-20 14:00:00,53.86,53.88,53.71,53.86,15808.0,53.86,53.88,53.71,53.86,15808.0
2020-08-20 14:30:00,53.84,53.89,53.79,53.81,7057.0,53.84,53.89,53.79,53.81,7057.0
2020-08-20 15:00:00,53.81,53.91,53.59,53.66,18362.0,53.81,53.91,53.59,53.66,18362.0
2020-08-20 15:30:00,53.66,53.77,53.49,53.69,90343.0,53.66,53.77,53.49,53.69,90343.0
2020-08-21 09:30:00,53.7,54.06,53.35,53.93,25507.0,53.7,54.06,53.35,53.93,25507.0
2020-08-21 10:00:00,53.98,54.22,53.72,53.72,11904.0,53.98,54.22,53.72,53.72,11904.0
2020-08-21 10:30:00,53.74,53.74,53.32,53.34,8824.0,53.74,53.74,53.32,53.34,8824.0
2020-08-21 11:00:00,53.36,53.38,53.21,53.33,9173.0,53.36,53.38,53.21,53.33,9173.0
2020-08-21 11:30:00,53.27,53.56,53.27,53.51,10972.0,53.27,53.56,53.27,53.51,10972.0
2020-08-21 12:00:00,53.51,53.72,53.48,53.58,10057.0,53.51,53.72,53.48,53.58,10057.0
2020-08-21 12:30:00,53.6,53.6,53.29,53.29,7224.0,53.6,53.6,53.29,53.29,7224.0
2020-08-21 13:00:00,53.2,53.31,53.14,53.22,5284.0,53.2,53.31,53.14,53.22,5284.0
2020-08-21 13:30:00,53.17,53.28,53.17,53.21,7453.0,53.17,53.28,53.17,53.21,7453.0
2020-08-21 14:00:00,53.23,53.34,53.2,53.27,9866.0,53.23,53.34,53.2,53.27,9866.0
2020-08-21 14:30:00,53.23,53.38,53.23,53.37,8112.0,53.23,53.38,53.23,53.37,8112.0
2020-08-21 15:00:00,53.36,53.43,53.34,53.39,10017.0,53.36,53.43,53.34,53.39,10017.0
2020-08-21 15:30:00,53.4,53.53,53.34,53.44,57601.0,53.4,53.53,53.34,53.44,57601.0
2020-08-24 09:30:00,53.88,54.44,53.59,54.44,19080.0,53.88,54.44,53.59,54.44,19080.0
2020-08-24 10:00:00,54.4,54.98,54.29,54.84,21959.0,54.4,54.98,54.29,54.84,21959.0
2020-08-24 10:30:00,54.88,55.16,54.88,55.04,36489.0,54.88,55.16,54.88,55.04,36489.0
2020-08-24 11:00:00,54.99,55.05,54.71,54.88,13919.0,54.99,55.05,54.71,54.88,13919.0
2020-08-24 11:30:00,54.88,54.88,54.6,54.65,18924.0,54.88,54.88,54.6,54.65,18924.0
2020-08-24 12:00:00,54.71,55.04,54.69,54.95,21043.0,54.71,55.04,54.69,54.95,21043.0
2020-08-24 12:30:00,54.89,55.11,54.8,55.06,18326.0,54.89,55.11,54.8,55.06,18326.0
2020-08-24 13:00:00,55.07,55.15,54.68,54.89,14698.0,55.07,55.15,54.68,54.89,14698.0
2020-08-24 13:30:00,54.89,54.94,54.73,54.82,15030.0,54.89,54.94,54.73,54.82,15030.0
2020-08-24 14:00:00,54.79,54.91,54.57,54.61,23489.0,54.79,54.91,54.57,54.61,23489.0
2020-08-24 14:30:00,54.56,54.64,54.53,54.64,10228.0,54.56,54.64,54.53,54.64,10228.0
2020-08-24 15:00:00,54.64,54.65,54.53,54.58,15569.0,54.64,54.65,54.53,54.58,15569.0
2020-08-24 15:30:00,54.57,54.7,54.45,54.63,72255.0,54.57,54.7,54.45,54.63,72255.0
2020-08-25 09:30:00,54.7,55.62,54.56,55.62,18357.0,54.7,55.62,54.56,55.62,18357.0
2020-08-25 10:00:00,55.61,55.61,55.02,55.03,20611.0,55.61,55.61,55.02,55.03,20611.0
2020-08-25 10:30:00,54.98,55.2,54.93,54.99,11074.0,54.98,55.2,54.93,54.99,11074.0
2020-08-25 11:00:00,54.94,54.98,54.71,54.77,7988.0,54.94,54.98,54.71,54.77,7988.0
2020-08-25 11:30:00,54.77,54.77,54.52,54.54,13005.0,54.77,54.77,54.52,54.54,13005.0
2020-08-25 12:00:00,54.55,54.66,54.41,54.43,10204.0,54.55,54.66,54.41,54.43,10204.0
2020-08-25 12:30:00,54.42,54.51,54.33,54.41,10406.0,54.42,54.51,54.33,54.41,10406.0
2020-08-25 13:00:00,54.39,54.44,54.26,54.37,11958.0,54.39,54.44,54.26,54.37,11958.0
2020-08-25 13:30:00,54.35,54.37,54.26,54.35,8116.0,54.35,54.37,54.26,54.35,8116.0
2020-08-25 14:00:00,54.36,54.4,54.31,54.39,10940.0,54.36,54.4,54.31,54.39,10940.0
2020-08-25 14:30:00,54.41,54.77,54.4,54.68,14003.0,54.41,54.77,54.4,54.68,14003.0
2020-08-25 15:00:00,54.69,54.83,54.6,54.82,10212.0,54.69,54.83,54.6,54.82,10212.0
2020-08-25 15:30:00,54.8,54.96,54.76,54.86,66012.0,54.8,54.96,54.76,54.86,66012.0
2020-08-26 09:30:00,55.03,55.44,54.88,55.08,33958.0,55.03,55.44,54.88,55.08,33958.0
2020-08-26 10:00:00,54.98,55.16,54.81,55.13,12872.0,54.98,55.16,54.81,55.13,12872.0
2020-08-26 10:30:00,55.13,55.16,54.71,54.8,15682.0,55.13,55.16,54.71,54.8,15682.0
2020-08-26 11:00:00,54.8,55.07,54.68,54.7,19558.0,54.8,55.07,54.68,54.7,19558.0
2020-08-26 11:30:00,54.7,54.81,54.67,54.71,30399.0,54.7,54.81,54.67,54.71,30399.0
2020-08-26 12:00:00,54.73,54.78,54.55,54.78,15640.0,54.73,54.78,54.55,54.78,15640.0
2020-08-26 12:30:00,54.76,54.76,54.58,54.68,17621.0,54.76,54.76,54.58,54.68,17621.0
2020-08-26 13:00:00,54.66,54.96,54.66,54.96,17998.0,54.66,54.96,54.66,54.96,17998.0
2020-08-26 13:30:00,54.94,55.08,54.9,55.08,13554.0,54.94,55.08,54.9,55.08,13554.0
2020-08-26 14:00:00,55.09,55.47,55.08,55.41,32447.0,55.09,55.47,55.08,55.41,32447.0
2020-08-26 14:30:00,55.4,55.46,55.32,55.39,20033.0,55.4,55.46,55.32,55.39,20033.0
2020-08-26 15:00:00,55.4,55.66,55.36,55.66,24857.0,55.4,55.66,55.36,55.66,24857.0
2020-08-26 15:30:00,55.68,55.83,55.53,55.71,115932.0,55.68,55.83,55.53,55.71,115932.0
2020-08-27 09:30:00,55.05,55.69,54.89,55.56,67761.0,55.05,55.69,54.89,55.56,67761.0
2020-08-27 10:00:00,55.62,56.04,55.28,56.02,33980.0,55.62,56.04,55.28,56.02,33980.0
2020-08-27 10:30:00,55.98,56.05,55.77,56.0,23548.0,55.98,56.05,55.77,56.0,23548.0
2020-08-27 11:00:00,56.0,56.29,55.95,56.13,45098.0,56.0,56.29,55.95,56.13,45098.0
2020-08-27 11:30:00,56.1,56.71,56.06,56.66,24446.0,56.1,56.71,56.06,56.66,24446.0
2020-08-27 12:00:00,56.61,56.61,56.33,56.4,17369.0,56.61,56.61,56.33,56.4,17369.0
2020-08-27 12:30:00,56.41,56.49,56.31,56.43,17291.0,56.41,56.49,56.31,56.43,17291.0
2020-08-27 13:00:00,56.44,56.63,56.33,56.61,12558.0,56.44,56.63,56.33,56.61,12558.0
2020-08-27 13:30:00,56.61,56.8,56.61,56.79,10784.0,56.61,56.8,56.61,56.79,10784.0
2020-08-27 14:00:00,56.81,57.15,56.81,57.05,18942.0,56.81,57.15,56.81,57.05,18942.0
2020-08-27 14:30:00,57.05,57.09,57.0,57.05,17392.0,57.05,57.09,57.0,57.05,17392.0
2020-08-27 15:00:00,57.06,57.21,56.93,57.08,25755.0,57.06,57.21,56.93,57.08,25755.0
2020-08-27 15:30:00,57.1,57.11,56.7,56.74,73004.0,57.1,57.11,56.7,56.74,73004.0
2020-08-28 09:30:00,56.61,56.96,56.23,56.71,13468.0,56.61,56.96,56.23,56.71,13468.0
2020-08-28 10:00:00,56.63,56.63,56.34,56.47,9552.0,56.63,56.63,56.34,56.47,9552.0
2020-08-28 10:30:00,56.49,56.54,56.17,56.39,8767.0,56.49,56.54,56.17,56.39,8767.0
2020-08-28 11:00:00,56.34,56.37,56.21,56.27,14586.0,56.34,56.37,56.21,56.27,14586.0
2020-08-28 11:30:00,56.19,56.35,56.19,56.3,8868.0,56.19,56.35,56.19,56.3,8868.0
2020-08-28 12:00:00,56.3,56.46,56.3,56.34,7525.0,56.3,56.46,56.3,56.34,7525.0
2020-08-28 12:30:00,56.31,56.49,56.28,56.47,6508.0,56.31,56.49,56.28,56.47,6508.0
2020-08-28 13:00:00,56.48,56.57,56.27,56.28,31201.0,56.48,56.57,56.27,56.28,31201.0
2020-08-28 13:30:00,56.27,56.34,56.12,56.23,25607.0,56.27,56.34,56.12,56.23,25607.0
2020-08-28 14:00:00,56.21,56.35,56.2,56.22,16163.0,56.21,56.35,56.2,56.22,16163.0
2020-08-28 14:30:00,56.21,56.25,56.12,56.13,11825.0,56.21,56.25,56.12,56.13,11825.0
2020-08-28 15:00:00,56.12,56.41,56.06,56.33,16819.0,56.12,56.41,56.06,56.33,16819.0
2020-08-28 15:30:00,56.32,56.49,56.32,56.48,53176.0,56.32,56.49,56.32,56.48,53176.0
2020-08-31 09:30:00,56.47,56.69,56.07,56.57,12447.0,56.47,56.69,56.07,56.57,12447.0
2020-08-31 10:00:00,56.6,56.78,56.52,56.7,14464.0,56.6,56.78,56.52,56.7,14464.0
2020-08-31 10:30:00,56.8,57.08,56.8,56.9,8851.0,56.8,57.08,56.8,56.9,8851.0
2020-08-31 11:00:00,56.92,57.08,56.64,56.64,6881.0,56.92,57.08,56.64,56.64,6881.0
2020-08-31 11:30:00,56.73,57.01,56.72,56.94,13573.0,56.73,57.01,56.72,56.94,13573.0
2020-08-31 12:00:00,56.95,57.21,56.8,57.04,41178.0,56.95,57.21,56.8,57.04,41178.0
2020-08-31 12:30:00,56.99,57.16,56.97,57.01,6101.0,56.99,57.16,56.97,57.01,6101.0
2020-08-31 13:00:00,57.01,57.17,56.97,56.97,14742.0,57.01,57.17,56.97,56.97,14742.0
2020-08-31 13:30:00,56.93,57.0,56.75,56.81,10603.0,56.93,57.0,56.75,56.81,10603.0
2020-08-31 14:00:00,56.78,56.99,56.78,56.86,27658.0,56.78,56.99,56.78,56.86,27658.0
2020-08-31 14:30:00,56.83,57.01,56.77,57.0,18012.0,56.83,57.01,56.77,57.0,18012.0
2020-08-31 15:00:00,57.0,57.0,56.82,56.89,19693.0,57.0,57.0,56.82,56.89,19693.0
2020-08-31 15:30:00,56.86,56.91,56.52,56.53,105316.0,56.86,56.91,56.52,56.53,105316.0
2020-09-01 09:30:00,56.33,56.56,56.19,56.54,14326.0,56.33,56.56,56.19,56.54,14326.0
2020-09-01 10:00:00,56.54,56.78,56.36,56.57,16445.0,56.54,56.78,56.36,56.57,16445.0
2020-09-01 10:30:00,56.6,56.94,56.59,56.85,26187.0,56.6,56.94,56.59,56.85,26187.0
2020-09-01 11:00:00,56.8,56.93,56.62,56.83,22580.0,56.8,56.93,56.62,56.83,22580.0
2020-09-01 11:30:00,56.8,56.91,56.77,56.83,9849.0,56.8,56.91,56.77,56.83,9849.0
2020-09-01 12:00:00,56.87,56.94,56.85,56.89,11584.0,56.87,56.94,56.85,56.89,11584.0
2020-09-01 12:30:00,56.86,56.98,56.83,56.92,8930.0,56.86,56.98,56.83,56.92,8930.0
2020-09-01 13:00:00,56.92,56.92,56.79,56.88,7594.0,56.92,56.92,56.79,56.88,7594.0
2020-09-01 13:30:00,56.88,56.88,56.75,56.77,10680.0,56.88,56.88,56.75,56.77,10680.0
2020-09-01 14:00:00,56.77,56.79,56.61,56.65,8144.0,56.77,56.79,56.61,56.65,8144.0
2020-09-01 14:30:00,56.65,56.87,56.65,56.84,19650.0,56.65,56.87,56.65,56.84,19650.0
2020-09-01 15:00:00,56.83,56.86,56.73,56.73,22585.0,56.83,56.86,56.73,56.73,22585.0
2020-09-01 15:30:00,56.76,56.9,56.75,56.9,64956.0,56.76,56.9,56.75,56.9,64956.0
2020-09-02 09:30:00,56.8,56.8,55.7,56.38,47732.0,56.8,56.8,55.7,56.38,47732.0
2020-09-02 10:00:00,56.37,56.6,56.29,56.56,22011.0,56.37,56.6,56.29,56.56,22011.0
2020-09-02 10:30:00,56.6,56.9,56.59,56.82,22251.0,56.6,56.9,56.59,56.82,22251.0
2020-09-02 11:00:00,56.85,56.92,56.73,56.9,39845.0,56.85,56.92,56.73,56.9,39845.0
2020-09-02 11:30:00,56.9,56.92,56.74,56.8,25571.0,56.9,56.92,56.74,56.8,25571.0
2020-09-02 12:00:00,56.78,56.9,56.73,56.85,14433.0,56.78,56.9,56.73,56.85,14433.0
2020-09-02 12:30:00,56.85,56.91,56.83,56.89,26772.0,56.85,56.91,56.83,56.89,26772.0
2020-09-02 13:00:00,56.89,56.92,56.83,56.89,48837.0,56.89,56.92,56.83,56.89,48837.0
2020-09-02 13:30:00,56.89,57.12,56.89,56.96,41038.0,56.89,57.12,56.89,56.96,41038.0
2020-09-02 14:00:00,56.94,57.15,56.87,57.15,23281.0,56.94,57.15,56.87,57.15,23281.0
2020-09-02 14:30:00,57.15,57.4,57.09,57.37,18216.0,57.15,57.4,57.09,57.37,18216.0
2020-09-02 15:00:00,57.37,57.48,57.34,57.41,31864.0,57.37,57.48,57.34,57.41,31864.0
2020-09-02 15:30:00,57.43,57.69,57.41,57.43,69350.0,57.43,57.69,57.41,57.43,69350.0
2020-09-03 09:30:00,57.43,57.5,56.97,57.34,18058.0,57.43,57.5,56.97,57.34,18058.0
2020-09-03 10:00:00,57.27,57.38,56.82,57.05,29542.0,57.27,57.38,56.82,57.05,29542.0
2020-09-03 10:30:00,57.12,57.31,57.02,57.05,20597.0,57.12,57.31,57.02,57.05,20597.0
2020-09-03 11:00:00,57.05,57.06,56.36,56.52,30641.0,57.05,57.06,56.36,56.52,30641.0
2020-09-03 11:30:00,56.49,56.9,56.36,56.41,53311.0,56.49,56.9,56.36,56.41,53311.0
2020-09-03 12:00:00,56.41,56.77,56.23,56.63,21727.0,56.41,56.77,56.23,56.63,21727.0
2020-09-03 12:30:00,56.61,56.67,56.36,56.46,31097.0,56.61,56.67,56.36,56.46,31097.0
2020-09-03 13:00:00,56.33,56.51,56.18,56.5,21041.0,56.33,56.51,56.18,56.5,21041.0
2020-09-03 13:30:00,56.49,56.56,56.09,56.46,22817.0,56.49,56.56,56.09,56.46,22817.0
2020-09-03 14:00:00,56.32,56.51,56.11,56.2,17329.0,56.32,56.51,56.11,56.2,17329.0
2020-09-03 14:30:00,56.25,56.61,56.25,56.32,39902.0,56.25,56.61,56.25,56.32,39902.0
2020-09-03 15:00:00,56.29,56.37,56.1,56.13,30757.0,56.29,56.37,56.1,56.13,30757.0
2020-09-03 15:30:00,56.12,56.72,56.01,56.67,120978.0,56.12,56.72,56.01,56.67,120978.0
2020-09-04 09:30:00,57.13,57.13,55.77,55.86,30083.0,57.13,57.13,55.77,55.86,30083.0
2020-09-04 10:00:00,55.91,56.23,54.82,54.96,32475.0,55.91,56.23,54.82,54.96,32475.0
2020-09-04 10:30:00,55.2,55.38,54.64,55.28,59870.0,55.2,55.38,54.64,55.28,59870.0
2020-09-04 11:00:00,55.27,55.56,54.81,54.87,18076.0,55.27,55.56,54.81,54.87,18076.0
2020-09-04 11:30:00,54.94,55.41,54.93,55.33,21347.0,54.94,55.41,54.93,55.33,21347.0
2020-09-04 12:00:00,55.29,55.31,54.91,55.3,12733.0,55.29,55.31,54.91,55.3,12733.0
2020-09-04 12:30:00,55.28,55.52,55.27,55.42,13956.0,55.28,55.52,55.27,55.42,13956.0
2020-09-04 13:00:00,55.29,55.29,55.07,55.13,5689.0,55.29,55.29,55.07,55.13,5689.0
2020-09-04 13:30:00,55.1,55.23,55.0,55.11,7205.0,55.1,55.23,55.0,55.11,7205.0
2020-09-04 14:00:00,55.09,55.37,55.01,55.37,8759.0,55.09,55.37,55.01,55.37,8759.0
2020-09-04 14:30:00,55.37,55.79,55.31,55.79,8968.0,55.37,55.79,55.31,55.79,8968.0
2020-09-04 15:00:00,55.81,55.89,55.69,55.7,15953.0,55.81,55.89,55.69,55.7,15953.0
2020-09-04 15:30:00,55.69,55.71,55.06,55.29,64155.0,55.69,55.71,55.06,55.29,64155.0
2020-09-08 09:30:00,54.82,54.99,54.01,54.91,26659.0,54.82,54.99,54.01,54.91,26659.0
2020-09-08 10:00:00,54.91,55.25,54.48,55.2,30952.0,54.91,55.25,54.48,55.2,30952.0
2020-09-08 10:30:00,55.14,55.47,54.83,55.04,11987.0,55.14,55.47,54.83,55.04,11987.0
2020-09-08 11:00:00,54.96,55.43,54.89,55.12,15586.0,54.96,55.43,54.89,55.12,15586.0
2020-09-08 11:30:00,55.16,55.18,54.86,55.16,10373.0,55.16,55.18,54.86,55.16,10373.0
2020-09-08 12:00:00,55.19,55.76,55.13,55.56,18134.0,55.19,55.76,55.13,55.56,18134.0
2020-09-08 12:30:00,55.58,55.59,55.35,55.52,10781.0,55.58,55.59,55.35,55.52,10781.0
2020-09-08 13:00:00,55.5,55.68,55.4,55.45,16214.0,55.5,55.68,55.4,55.45,16214.0
2020-09-08 13:30:00,55.42,55.53,55.27,55.51,19790.0,55.42,55.53,55.27,55.51,19790.0
2020-09-08 14:00:00,55.49,55.6,55.11,55.12,31354.0,55.49,55.6,55.11,55.12,31354.0
2020-09-08 14:30:00,55.14,55.19,54.89,55.18,25208.0,55.14,55.19,54.89,55.18,25208.0
2020-09-08 15:00:00,55.15,55.31,55.01,55.31,23310.0,55.15,55.31,55.01,55.31,23310.0
2020-09-08 15:30:00,55.3,55.34,54.99,55.04,123305.0,55.3,55.34,54.99,55.04,123305.0
2020-09-09 09:30:00,56.2,56.59,56.07,56.42,79491.0,56.2,56.59,56.07,56.42,79491.0
2020-09-09 10:00:00,56.38,57.11,56.35,56.89,37969.0,56.38,57.11,56.35,56.89,37969.0
2020-09-09 10:30:00,56.91,57.02,56.27,56.29,29627.0,56.91,57.02,56.27,56.29,29627.0
2020-09-09 11:00:00,56.27,56.55,56.21,56.48,15471.0,56.27,56.55,56.21,56.48,15471.0
2020-09-09 11:30:00,56.5,56.55,56.34,56.34,9322.0,56.5,56.55,56.34,56.34,9322.0
2020-09-09 12:00:00,56.35,56.47,56.31,56.4,30053.0,56.35,56.47,56.31,56.4,30053.0
2020-09-09 12:30:00,56.4,56.87,56.34,56.7,50749.0,56.4,56.87,56.34,56.7,50749.0
2020-09-09 13:00:00,56.7,56.7,56.56,56.66,29623.0,56.7,56.7,56.56,56.66,29623.0
2020-09-09 13:30:00,56.67,56.73,56.54,56.59,12790.0,56.67,56.73,56.54,56.59,12790.0
2020-09-09 14:00:00,56.59,56.72,56.58,56.62,16407.0,56.59,56.72,56.58,56.62,16407.0
2020-09-09 14:30:00,56.62,56.73,56.56,56.62,14892.0,56.62,56.73,56.56,56.62,14892.0
2020-09-09 15:00:00,56.62,56.65,56.41,56.45,27221.0,56.62,56.65,56.41,56.45,27221.0
2020-09-09 15:30:00,56.45,56.64,56.4,56.44,67223.0,56.45,56.64,56.4,56.44,67223.0
2020-09-10 09:30:00,56.48,56.84,56.03,56.73,23854.0,56.48,56.84,56.03,56.73,23854.0
2020-09-10 10:00:00,56.72,56.75,56.09,56.26,83350.0,56.72,56.75,56.09,56.26,83350.0
2020-09-10 10:30:00,56.29,56.35,55.53,55.6,53665.0,56.29,56.35,55.53,55.6,53665.0
2020-09-10 11:00:00,55.55,55.65,55.33,55.61,24979.0,55.55,55.65,55.33,55.61,24979.0
2020-09-10 11:30:00,55.7,55.73,55.21,55.27,21139.0,55.7,55.73,55.21,55.27,21139.0
2020-09-10 12:00:00,55.28,55.38,55.14,55.28,17198.0,55.28,55.38,55.14,55.28,17198.0
2020-09-10 12:30:00,55.28,55.48,55.15,55.48,18977.0,55.28,55.48,55.15,55.48,18977.0
2020-09-10 13:00:00,55.43,55.64,55.4,55.5,10273.0,55.43,55.64,55.4,55.5,10273.0
2020-09-10 13:30:00,55.5,55.6,55.36,55.5,16308.0,55.5,55.6,55.36,55.5,16308.0
2020-09-10 14:00:00,55.56,55.73,55.41,55.41,24005.0,55.56,55.73,55.41,55.41,24005.0
2020-09-10 14:30:00,55.5,55.9,55.44,55.86,37678.0,55.5,55.9,55.44,55.86,37678.0
2020-09-10 15:00:00,55.84,55.89,55.42,55.69,64184.0,55.84,55.89,55.42,55.69,64184.0
2020-09-10 15:30:00,55.69,55.86,55.39,55.39,121910.0,55.69,55.86,55.39,55.39,121910.0
2020-09-11 09:30:00,55.78,56.15,55.57,55.65,16378.0,55.78,56.15,55.57,55.65,16378.0
2020-09-11 10:00:00,55.65,55.69,55.29,55.35,20159.0,55.65,55.69,55.29,55.35,20159.0
2020-09-11 10:30:00,55.47,55.65,55.22,55.33,22533.0,55.47,55.65,55.22,55.33,22533.0
2020-09-11 11:00:00,55.35,55.84,55.35,55.53,16088.0,55.35,55.84,55.35,55.53,16088.0
2020-09-11 11:30:00,55.5,55.5,55.23,55.36,15022.0,55.5,55.5,55.23,55.36,15022.0
2020-09-11 12:00:00,55.38,55.53,55.32,55.45,7523.0,55.38,55.53,55.32,55.45,7523.0
2020-09-11 12:30:00,55.43,55.43,54.99,55.03,9042.0,55.43,55.43,54.99,55.03,9042.0
2020-09-11 13:00:00,55.04,55.04,54.58,54.66,41897.0,55.04,55.04,54.58,54.66,41897.0
2020-09-11 13:30:00,54.65,54.76,54.33,54.41,19227.0,54.65,54.76,54.33,54.41,19227.0
2020-09-11 14:00:00,54.41,54.79,54.38,54.54,12004.0,54.41,54.79,54.38,54.54,12004.0
2020-09-11 14:30:00,54.51,54.82,54.51,54.66,15823.0,54.51,54.82,54.51,54.66,15823.0
2020-09-11 15:00:00,54.69,54.91,54.51,54.91,19643.0,54.69,54.91,54.51,54.91,19643.0
2020-09-11 15:30:00,54.89,55.24,54.88,55.07,120519.0,54.89,55.24,54.88,55.07,120519.0
2020-09-14 09:30:00,55.5,56.12,55.5,55.92,26094.0,55.5,56.12,55.5,55.92,26094.0
2020-09-14 10:00:00,55.98,56.13,55.89,55.95,17169.0,55.98,56.13,55.89,55.95,17169.0
2020-09-14 10:30:00,55.95,55.95,55.47,55.5,18008.0,55.95,55.95,55.47,55.5,18008.0
2020-09-14 11:00:00,55.5,55.58,55.38,55.54,14032.0,55.5,55.58,55.38,55.54,14032.0
2020-09-14 11:30:00,55.54,55.63,55.42,55.45,24010.0,55.54,55.63,55.42,55.45,24010.0
2020-09-14 12:00:00,55.41,55.66,55.41,55.66,8861.0,55.41,55.66,55.41,55.66,8861.0
2020-09-14 12:30:00,55.66,56.01,55.58,55.89,43148.0,55.66,56.01,55.58,55.89,43148.0
2020-09-14 13:00:00,55.9,55.94,55.51,55.67,17521.0,55.9,55.94,55.51,55.67,17521.0
2020-09-14 13:30:00,55.74,55.84,55.68,55.79,14263.0,55.74,55.84,55.68,55.79,14263.0
2020-09-14 14:00:00,55.82,55.89,55.74,55.77,15655.0,55.82,55.89,55.74,55.77,15655.0
2020-09-14 14:30:00,55.78,55.92,55.74,55.8,14922.0,55.78,55.92,55.74,55.8,14922.0
2020-09-14 15:00:00,55.84,55.86,55.58,55.72,17778.0,55.84,55.86,55.58,55.72,17778.0
2020-09-14 15:30:00,55.72,55.9,55.58,55.58,71849.0,55.72,55.9,55.58,55.58,71849.0
2020-09-15 09:30:00,56.0,56.0,55.15,55.19,13083.0,56.0,56.0,55.15,55.19,13083.0
2020-09-15 10:00:00,55.2,55.31,54.74,54.94,42445.0,55.2,55.31,54.74,54.94,42445.0
2020-09-15 10:30:00,54.95,55.13,54.81,55.0,28808.0,54.95,55.13,54.81,55.0,28808.0
2020-09-15 11:00:00,54.99,55.07,54.66,54.76,25520.0,54.99,55.07,54.66,54.76,25520.0
2020-09-15 11:30:00,54.8,55.28,54.8,55.21,24051.0,54.8,55.28,54.8,55.21,24051.0
2020-09-15 12:00:00,55.16,55.17,54.78,54.92,22016.0,55.16,55.17,54.78,54.92,22016.0
2020-09-15 12:30:00,54.96,55.28,54.95,55.14,10612.0,54.96,55.28,54.95,55.14,10612.0
2020-09-15 13:00:00,55.16,55.18,55.03,55.03,5927.0,55.16,55.18,55.03,55.03,5927.0
2020-09-15 13:30:00,55.08,55.19,55.0,55.02,12350.0,55.08,55.19,55.0,55.02,12350.0
2020-09-15 14:00:00,55.03,55.06,54.82,54.85,9965.0,55.03,55.06,54.82,54.85,9965.0
2020-09-15 14:30:00,54.86,54.86,54.64,54.7,16178.0,54.86,54.86,54.64,54.7,16178.0
2020-09-15 15:00:00,54.74,54.77,54.48,54.58,30209.0,54.74,54.77,54.48,54.58,30209.0
2020-09-15 15:30:00,54.57,54.57,54.22,54.42,84564.0,54.57,54.57,54.22,54.42,84564.0
2020-09-16 09:30:00,54.91,55.1,54.58,54.8,16177.0,54.91,55.1,54.58,54.8,16177.0
2020-09-16 10:00:00,54.72,54.91,54.56,54.65,18133.0,54.72,54.91,54.56,54.65,18133.0
2020-09-16 10:30:00,54.58,54.65,54.35,54.53,15567.0,54.58,54.65,54.35,54.53,15567.0
2020-09-16 11:00:00,54.47,54.91,54.47,54.72,15819.0,54.47,54.91,54.47,54.72,15819.0
2020-09-16 11:30:00,54.72,54.85,54.56,54.57,19427.0,54.72,54.85,54.56,54.57,19427.0
2020-09-16 12:00:00,54.56,54.58,54.35,54.38,18228.0,54.56,54.58,54.35,54.38,18228.0
2020-09-16 12:30:00,54.35,54.44,54.32,54.36,16401.0,54.35,54.44,54.32,54.36,16401.0
2020-09-16 13:00:00,54.35,54.4,54.27,54.3,19938.0,54.35,54.4,54.27,54.3,19938.0
2020-09-16 13:30:00,54.3,54.6,54.24,54.6,8115.0,54.3,54.6,54.24,54.6,8115.0
2020-09-16 14:00:00,54.63,54.72,54.42,54.57,16255.0,54.63,54.72,54.42,54.57,16255.0
2020-09-16 14:30:00,54.61,54.62,54.18,54.23,20131.0,54.61,54.62,54.18,54.23,20131.0
2020-09-16 15:00:00,54.22,54.26,53.88,53.92,23156.0,54.22,54.26,53.88,53.92,23156.0
2020-09-16 15:30:00,53.93,54.01,53.43,53.55,142168.0,53.93,54.01,53.43,53.55,142168.0
2020-09-17 09:30:00,53.13,53.17,52.48,52.75,32912.0,53.13,53.17,52.48,52.75,32912.0
2020-09-17 10:00:00,52.82,53.3,52.51,53.23,17495.0,52.82,53.3,52.51,53.23,17495.0
2020-09-17 10:30:00,53.21,53.46,53.15,53.2,11263.0,53.21,53.46,53.15,53.2,11263.0
2020-09-17 11:00:00,53.19,53.38,52.95,52.99,12294.0,53.19,53.38,52.95,52.99,12294.0
2020-09-17 11:30:00,52.98,52.99,52.52,52.54,11726.0,52.98,52.99,52.52,52.54,11726.0
2020-09-17 12:00:00,52.51,52.59,52.27,52.34,13080.0,52.51,52.59,52.27,52.34,13080.0
2020-09-17 12:30:00,52.31,52.51,52.28,52.43,14397.0,52.31,52.51,52.28,52.43,14397.0
2020-09-17 13:00:00,52.44,52.69,52.42,52.67,15467.0,52.44,52.69,52.42,52.67,15467.0
2020-09-17 13:30:00,52.67,52.85,52.65,52.79,16101.0,52.67,52.85,52.65,52.79,16101.0
2020-09-17 14:00:00,52.82,52.92,52.68,52.68,14060.0,52.82,52.92,52.68,52.68,14060.0
2020-09-17 14:30:00,52.67,52.85,52.65,52.75,18533.0,52.67,52.85,52.65,52.75,18533.0
2020-09-17 15:00:00,52.77,52.89,52.63,52.72,30326.0,52.77,52.89,52.63,52.72,30326.0
2020-09-17 15:30:00,52.69,52.81,52.54,52.8,108166.0,52.69,52.81,52.54,52.8,108166.0
2020-09-18 09:30:00,52.94,53.11,52.3,52.3,69689.0,52.94,53.11,52.3,52.3,69689.0
2020-09-18 10:00:00,52.39,52.96,52.37,52.8,19426.0,52.39,52.96,52.37,52.8,19426.0
2020-09-18 10:30:00,52.8,52.88,52.13,52.16,14949.0,52.8,52.88,52.13,52.16,14949.0
2020-09-18 11:00:00,52.11,52.42,51.92,52.01,21672.0,52.11,52.42,51.92,52.01,21672.0
2020-09-18 11:30:00,51.94,52.05,51.81,51.82,13529.0,51.94,52.05,51.81,51.82,13529.0
2020-09-18 12:00:00,51.79,51.92,51.56,51.63,12619.0,51.79,51.92,51.56,51.63,12619.0
2020-09-18 12:30:00,51.6,51.6,51.2,51.27,18996.0,51.6,51.6,51.2,51.27,18996.0
2020-09-18 13:00:00,51.25,51.29,50.8,50.81,24459.0,51.25,51.29,50.8,50.81,24459.0
2020-09-18 13:30:00,50.79,51.07,50.67,51.02,25396.0,50.79,51.07,50.67,51.02,25396.0
2020-09-18 14:00:00,51.06,51.13,50.95,50.97,25317.0,51.06,51.13,50.95,50.97,25317.0
2020-09-18 14:30:00,50.95,51.25,50.87,51.25,27040.0,50.95,51.25,50.87,51.25,27040.0
2020-09-18 15:00:00,51.27,51.29,51.17,51.24,34272.0,51.27,51.29,51.17,51.24,34272.0
2020-09-18 15:30:00,51.24,51.3,50.91,51.14,114157.0,51.24,51.3,50.91,51.14,114157.0
2020-09-21 09:30:00,50.11,50.27,49.4,49.82,50773.0,50.11,50.27,49.4,49.82,50773.0
2020-09-21 10:00:00,49.85,49.87,49.13,49.68,30249.0,49.85,49.87,49.13,49.68,30249.0
2020-09-21 10:30:00,49.76,49.88,49.54,49.7,20530.0,49.76,49.88,49.54,49.7,20530.0
2020-09-21 11:00:00,49.66,49.89,49.23,49.23,27443.0,49.66,49.89,49.23,49.23,27443.0
2020-09-21 11:30:00,49.25,49.31,48.97,49.31,14270.0,49.25,49.31,48.97,49.31,14270.0
2020-09-21 12:00:00,49.29,49.51,49.25,49.41,10222.0,49.29,49.51,49.25,49.41,10222.0
2020-09-21 12:30:00,49.4,49.41,48.83,48.86,13731.0,49.4,49.41,48.83,48.86,13731.0
2020-09-21 13:00:00,48.88,49.1,48.74,49.05,11848.0,48.88,49.1,48.74,49.05,11848.0
2020-09-21 13:30:00,49.1,49.18,48.8,48.85,15195.0,49.1,49.18,48.8,48.85,15195.0
2020-09-21 14:00:00,48.84,49.09,48.79,49.05,23209.0,48.84,49.09,48.79,49.05,23209.0
2020-09-21 14:30:00,48.98,49.2,48.89,49.18,17256.0,48.98,49.2,48.89,49.18,17256.0
2020-09-21 15:00:00,49.18,49.52,49.18,49.24,77484.0,49.18,49.52,49.18,49.24,77484.0
2020-09-21 15:30:00,49.23,49.4,49.18,49.27,110870.0,49.23,49.4,49.18,49.27,110870.0
2020-09-22 09:30:00,49.38,49.62,48.97,49.62,36957.0,49.38,49.62,48.97,49.62,36957.0
2020-09-22 10:00:00,49.45,49.49,48.99,49.09,22362.0,49.45,49.49,48.99,49.09,22362.0
2020-09-22 10:30:00,49.13,49.83,49.13,49.28,41732.0,49.13,49.83,49.13,49.28,41732.0
2020-09-22 11:00:00,49.33,49.63,49.16,49.53,18969.0,49.33,49.63,49.16,49.53,18969.0
2020-09-22 11:30:00,49.55,49.63,49.36,49.4,40026.0,49.55,49.63,49.36,49.4,40026.0
2020-09-22 12:00:00,49.4,49.88,49.4,49.67,11955.0,49.4,49.88,49.4,49.67,11955.0
2020-09-22 12:30:00,49.71,49.8,49.56,49.71,12562.0,49.71,49.8,49.56,49.71,12562.0
2020-09-22 13:00:00,49.73,49.81,49.63,49.74,11051.0,49.73,49.81,49.63,49.74,11051.0
2020-09-22 13:30:00,49.77,49.95,49.68,49.91,11625.0,49.77,49.95,49.68,49.91,11625.0
2020-09-22 14:00:00,49.91,50.09,49.91,49.98,15130.0,49.91,50.09,49.91,49.98,15130.0
2020-09-22 14:30:00,50.03,50.18,49.98,50.16,20619.0,50.03,50.18,49.98,50.16,20619.0
2020-09-22 15:00:00,50.13,50.15,49.94,50.12,30654.0,50.13,50.15,49.94,50.12,30654.0
2020-09-22 15:30:00,50.15,50.52,50.12,50.27,112384.0,50.15,50.52,50.12,50.27,112384.0
2020-09-23 09:30:00,50.14,50.19,49.69,49.87,70074.0,50.14,50.19,49.69,49.87,70074.0
2020-09-23 10:00:00,49.9,50.0,49.33,49.45,34114.0,49.9,50.0,49.33,49.45,34114.0
2020-09-23 10:30:00,49.46,50.29,49.37,50.02,17445.0,49.46,50.29,49.37,50.02,17445.0
2020-09-23 11:00:00,50.05,50.26,49.79,49.85,16389.0,50.05,50.26,49.79,49.85,16389.0
2020-09-23 11:30:00,49.84,50.02,49.83,49.97,9848.0,49.84,50.02,49.83,49.97,9848.0
2020-09-23 12:00:00,49.97,50.12,49.93,50.12,15408.0,49.97,50.12,49.93,50.12,15408.0
2020-09-23 12:30:00,50.17,50.28,50.04,50.28,17086.0,50.17,50.28,50.04,50.28,17086.0
2020-09-23 13:00:00,50.27,50.27,50.08,50.1,11582.0,50.27,50.27,50.08,50.1,11582.0
2020-09-23 13:30:00,50.08,50.12,49.98,50.06,12849.0,50.08,50.12,49.98,50.06,12849.0
2020-09-23 14:00:00,50.04,50.13,49.57,49.63,40351.0,50.04,50.13,49.57,49.63,40351.0
2020-09-23 14:30:00,49.6,49.6,49.4,49.53,16000.0,49.6,49.6,49.4,49.53,16000.0
2020-09-23 15:00:00,49.53,49.63,49.37,49.52,28243.0,49.53,49.63,49.37,49.52,28243.0
2020-09-23 15:30:00,49.54,49.63,49.14,49.17,119663.0,49.54,49.63,49.14,49.17,119663.0
2020-09-24 09:30:00,48.79,48.91,48.28,48.64,33204.0,48.79,48.91,48.28,48.64,33204.0
2020-09-24 10:00:00,48.88,49.3,48.88,49.05,14437.0,48.88,49.3,48.88,49.05,14437.0
2020-09-24 10:30:00,49.06,49.24,48.8,49.23,17854.0,49.06,49.24,48.8,49.23,17854.0
2020-09-24 11:00:00,49.18,49.26,48.91,49.09,19201.0,49.18,49.26,48.91,49.09,19201.0
2020-09-24 11:30:00,49.13,49.22,48.98,49.13,26916.0,49.13,49.22,48.98,49.13,26916.0
2020-09-24 12:00:00,49.16,49.35,49.13,49.29,17876.0,49.16,49.35,49.13,49.29,17876.0
2020-09-24 12:30:00,49.25,49.29,49.01,49.29,27141.0,49.25,49.29,49.01,49.29,27141.0
2020-09-24 13:00:00,49.32,49.78,49.22,49.71,30153.0,49.32,49.78,49.22,49.71,30153.0
2020-09-24 13:30:00,49.73,49.87,49.39,49.39,28041.0,49.73,49.87,49.39,49.39,28041.0
2020-09-24 14:00:00,49.42,49.43,49.11,49.19,11269.0,49.42,49.43,49.11,49.19,11269.0
2020-09-24 14:30:00,49.19,49.28,48.9,48.9,18717.0,49.19,49.28,48.9,48.9,18717.0
2020-09-24 15:00:00,48.9,48.96,48.55,48.66,29233.0,48.9,48.96,48.55,48.66,29233.0
2020-09-24 15:30:00,48.61,49.08,48.6,48.84,117782.0,48.61,49.08,48.6,48.84,117782.0
2020-09-25 09:30:00,48.6,49.0,48.51,48.86,8982.0,48.6,49.0,48.51,48.86,8982.0
2020-09-25 10:00:00,48.93,48.94,48.58,48.66,10349.0,48.93,48.94,48.58,48.66,10349.0
2020-09-25 10:30:00,48.73,48.84,48.64,48.76,14666.0,48.73,48.84,48.64,48.76,14666.0
2020-09-25 11:00:00,48.81,49.41,48.78,49.28,36016.0,48.81,49.41,48.78,49.28,36016.0
2020-09-25 11:30:00,49.27,49.27,48.88,48.98,10006.0,49.27,49.27,48.88,48.98,10006.0
2020-09-25 12:00:00,48.9,49.17,48.9,49.05,14475.0,48.9,49.17,48.9,49.05,14475.0
2020-09-25 12:30:00,49.05,49.18,48.98,49.04,18720.0,49.05,49.18,48.98,49.04,18720.0
2020-09-25 13:00:00,49.05,49.2,48.98,49.2,13890.0,49.05,49.2,48.98,49.2,13890.0
2020-09-25 13:30:00,49.21,49.32,49.13,49.27,34341.0,49.21,49.32,49.13,49.27,34341.0
2020-09-25 14:00:00,49.27,49.43,49.18,49.29,17328.0,49.27,49.43,49.18,49.29,17328.0
2020-09-25 14:30:00,49.25,49.29,49.17,49.28,24672.0,49.25,49.29,49.17,49.28,24672.0
2020-09-25 15:00:00,49.25,49.59,49.25,49.59,21807.0,49.25,49.59,49.25,49.59,21807.0
2020-09-25 15:30:00,49.59,49.59,49.2,49.21,71989.0,49.59,49.59,49.2,49.21,71989.0
2020-09-28 09:30:00,49.5,49.88,49.41,49.63,15650.0,49.5,49.88,49.41,49.63,15650.0
2020-09-28 10:00:00,49.64,50.0,49.37,49.88,14842.0,49.64,50.0,49.37,49.88,14842.0
2020-09-28 10:30:00,49.93,49.93,49.63,49.77,17509.0,49.93,49.93,49.63,49.77,17509.0
2020-09-28 11:00:00,49.81,49.92,49.61,49.65,17383.0,49.81,49.92,49.61,49.65,17383.0
2020-09-28 11:30:00,49.7,49.75,49.53,49.54,7909.0,49.7,49.75,49.53,49.54,7909.0
2020-09-28 12:00:00,49.56,49.65,49.49,49.57,14312.0,49.56,49.65,49.49,49.57,14312.0
2020-09-28 12:30:00,49.55,49.72,49.54,49.68,7741.0,49.55,49.72,49.54,49.68,7741.0
2020-09-28 13:00:00,49.69,49.82,49.6,49.7,6926.0,49.69,49.82,49.6,49.7,6926.0
2020-09-28 13:30:00,49.74,49.8,49.66,49.75,9728.0,49.74,49.8,49.66,49.75,9728.0
2020-09-28 14:00:00,49.73,49.85,49.67,49.8,8128.0,49.73,49.85,49.67,49.8,8128.0
2020-09-28 14:30:00,49.81,49.93,49.73,49.89,12564.0,49.81,49.93,49.73,49.89,12564.0
2020-09-28 15:00:00,49.85,49.87,49.72,49.78,10752.0,49.85,49.87,49.72,49.78,10752.0
2020-09-28 15:30:00,49.78,49.82,49.59,49.67,39082.0,49.78,49.82,49.59,49.67,39082.0
2020-09-29 09:30:00,50.05,50.2,49.68,49.68,14592.0,50.05,50.2,49.68,49.68,14592.0
2020-09-29 10:00:00,49.7,49.85,49.35,49.37,14372.0,49.7,49.85,49.35,49.37,14372.0
2020-09-29 10:30:00,49.36,49.36,48.87,48.89,10430.0,49.36,49.36,48.87,48.89,10430.0
2020-09-29 11:00:00,48.84,49.06,48.75,48.82,18269.0,48.84,49.06,48.75,48.82,18269.0
2020-09-29 11:30:00,48.8,48.85,48.41,48.41,17816.0,48.8,48.85,48.41,48.41,17816.0
2020-09-29 12:00:00,48.45,48.57,48.4,48.47,39475.0,48.45,48.57,48.4,48.47,39475.0
2020-09-29 12:30:00,48.48,48.89,48.47,48.66,45482.0,48.48,48.89,48.47,48.66,45482.0
2020-09-29 13:00:00,48.66,48.66,48.38,48.64,18683.0,48.66,48.66,48.38,48.64,18683.0
2020-09-29 13:30:00,48.66,48.94,48.62,48.87,28711.0,48.66,48.94,48.62,48.87,28711.0
2020-09-29 14:00:00,48.88,48.98,48.78,48.93,12122.0,48.88,48.98,48.78,48.93,12122.0
2020-09-29 14:30:00,48.94,49.02,48.88,48.88,12941.0,48.94,49.02,48.88,48.88,12941.0
2020-09-29 15:00:00,48.88,48.97,48.8,48.94,25357.0,48.88,48.97,48.8,48.94,25357.0
2020-09-29 15:30:00,48.93,48.98,48.8,48.86,71104.0,48.93,48.98,48.8,48.86,71104.0
2020-09-30 09:30:00,49.1,49.48,48.82,48.82,35797.0,49.1,49.48,48.82,48.82,35797.0
2020-09-30 10:00:00,48.88,49.3,48.88,49.24,14093.0,48.88,49.3,48.88,49.24,14093.0
2020-09-30 10:30:00,49.24,49.58,49.05,49.52,22199.0,49.24,49.58,49.05,49.52,22199.0
2020-09-30 11:00:00,49.48,49.67,49.37,49.64,27335.0,49.48,49.67,49.37,49.64,27335.0
2020-09-30 11:30:00,49.66,49.77,49.53,49.57,14947.0,49.66,49.77,49.53,49.57,14947.0
2020-09-30 12:00:00,49.63,49.97,49.63,49.92,20839.0,49.63,49.97,49.63,49.92,20839.0
2020-09-30 12:30:00,49.88,50.03,49.74,50.02,12761.0,49.88,50.03,49.74,50.02,12761.0
2020-09-30 13:00:00,50.01,50.31,49.94,50.28,35862.0,50.01,50.31,49.94,50.28,35862.0
2020-09-30 13:30:00,50.26,50.32,49.99,50.22,22146.0,50.26,50.32,49.99,50.22,22146.0
2020-09-30 14:00:00,50.24,50.4,49.88,49.97,20865.0,50.24,50.4,49.88,49.97,20865.0
2020-09-30 14:30:00,49.88,49.94,49.47,49.72,25474.0,49.88,49.94,49.47,49.72,25474.0
2020-09-30 15:00:00,49.69,49.75,49.11,49.23,21863.0,49.69,49.75,49.11,49.23,21863.0
2020-09-30 15:30:00,49.17,49.59,49.1,49.51,62384.0,49.17,49.59,49.1,49.51,62384.0
2020-10-01 09:30:00,49.73,49.92,48.82,48.9,35362.0,49.73,49.92,48.82,48.9,35362.0
2020-10-01 10:00:00,48.9,49.02,48.58,48.78,25346.0,48.9,49.02,48.58,48.78,25346.0
2020-10-01 10:30:00,48.79,49.09,48.74,49.09,24025.0,48.79,49.09,48.74,49.09,24025.0
2020-10-01 11:00:00,49.13,49.35,49.1,49.25,17932.0,49.13,49.35,49.1,49.25,17932.0
2020-10-01 11:30:00,49.28,49.28,49.04,49.17,10682.0,49.28,49.28,49.04,49.17,10682.0
2020-10-01 12:00:00,49.15,49.28,49.1,49.22,13429.0,49.15,49.28,49.1,49.22,13429.0
2020-10-01 12:30:00,49.2,49.34,49.17,49.28,13122.0,49.2,49.34,49.17,49.28,13122.0
2020-10-01 13:00:00,49.29,49.48,49.28,49.37,12879.0,49.29,49.48,49.28,49.37,12879.0
2020-10-01 13:30:00,49.37,49.59,49.37,49.41,14809.0,49.37,49.59,49.37,49.41,14809.0
2020-10-01 14:00:00,49.44,49.47,49.11,49.28,19852.0,49.44,49.47,49.11,49.28,19852.0
2020-10-01 14:30:00,49.3,49.38,49.18,49.37,8122.0,49.3,49.38,49.18,49.37,8122.0
2020-10-01 15:00:00,49.34,49.43,49.12,49.14,11877.0,49.34,49.43,49.12,49.14,11877.0
2020-10-01 15:30:00,49.15,49.16,48.97,49.07,48574.0,49.15,49.16,48.97,49.07,48574.0
2020-10-02 09:30:00,48.16,48.73,48.0,48.13,33067.0,48.16,48.73,48.0,48.13,33067.0
2020-10-02 10:00:00,48.2,48.65,48.19,48.65,44669.0,48.2,48.65,48.19,48.65,44669.0
2020-10-02 10:30:00,48.65,49.22,48.54,49.17,9276.0,48.65,49.22,48.54,49.17,9276.0
2020-10-02 11:00:00,49.13,49.17,48.74,48.92,16554.0,49.13,49.17,48.74,48.92,16554.0
2020-10-02 11:30:00,48.88,48.96,48.77,48.83,15977.0,48.88,48.96,48.77,48.83,15977.0
2020-10-02 12:00:00,48.85,49.12,48.74,49.04,8763.0,48.85,49.12,48.74,49.04,8763.0
2020-10-02 12:30:00,49.06,49.35,49.03,49.29,8621.0,49.06,49.35,49.03,49.29,8621.0
2020-10-02 13:00:00,49.3,49.4,49.27,49.38,7397.0,49.3,49.4,49.27,49.38,7397.0
2020-10-02 13:30:00,49.35,49.35,49.04,49.08,6732.0,49.35,49.35,49.04,49.08,6732.0
2020-10-02 14:00:00,49.09,49.32,49.09,49.23,8152.0,49.09,49.32,49.09,49.23,8152.0
2020-10-02 14:30:00,49.25,49.26,49.06,49.08,9314.0,49.25,49.26,49.06,49.08,9314.0
2020-10-02 15:00:00,49.08,49.16,49.0,49.13,10921.0,49.08,49.16,49.0,49.13,10921.0
2020-10-02 15:30:00,49.13,49.24,48.82,48.9,34726.0,49.13,49.24,48.82,48.9,34726.0
2020-10-05 09:30:00,49.23,49.96,49.2,49.91,17971.0,49.23,49.96,49.2,49.91,17971.0
2020-10-05 10:00:00,49.85,50.08,49.7,49.87,9585.0,49.85,50.08,49.7,49.87,9585.0
2020-10-05 10:30:00,49.9,50.16,49.61,50.16,14843.0,49.9,50.16,49.61,50.16,14843.0
2020-10-05 11:00:00,50.13,50.29,50.01,50.02,13433.0,50.13,50.29,50.01,50.02,13433.0
2020-10-05 11:30:00,49.95,50.05,49.9,50.0,7645.0,49.95,50.05,49.9,50.0,7645.0
2020-10-05 12:00:00,50.03,50.16,49.98,50.12,5494.0,50.03,50.16,49.98,50.12,5494.0
2020-10-05 12:30:00,50.09,50.13,49.97,50.03,17543.0,50.09,50.13,49.97,50.03,17543.0
2020-10-05 13:00:00,50.05,50.09,49.84,49.84,5316.0,50.05,50.09,49.84,49.84,5316.0
2020-10-05 13:30:00,49.86,49.92,49.65,49.72,8854.0,49.86,49.92,49.65,49.72,8854.0
2020-10-05 14:00:00,49.74,49.78,49.66,49.7,10745.0,49.74,49.78,49.66,49.7,10745.0
2020-10-05 14:30:00,49.73,49.87,49.73,49.87,11118.0,49.73,49.87,49.73,49.87,11118.0
2020-10-05 15:00:00,49.85,49.93,49.79,49.86,18287.0,49.85,49.93,49.79,49.86,18287.0
2020-10-05 15:30:00,49.84,49.87,49.69,49.73,86507.0,49.84,49.87,49.69,49.73,86507.0
2020-10-06 09:30:00,49.96,50.48,49.91,49.91,25720.0,49.96,50.48,49.91,49.91,25720.0
2020-10-06 10:00:00,49.86,50.7,49.84,50.66,31204.0,49.86,50.7,49.84,50.66,31204.0
2020-10-06 10:30:00,50.72,50.99,50.67,50.72,18335.0,50.72,50.99,50.67,50.72,18335.0
2020-10-06 11:00:00,50.74,50.8,50.64,50.67,16520.0,50.74,50.8,50.64,50.67,16520.0
2020-10-06 11:30:00,50.61,50.83,50.61,50.75,12294.0,50.61,50.83,50.61,50.75,12294.0
2020-10-06 12:00:00,50.79,50.81,50.65,50.67,13264.0,50.79,50.81,50.65,50.67,13264.0
2020-10-06 12:30:00,50.7,51.34,50.69,51.23,57386.0,50.7,51.34,50.69,51.23,57386.0
2020-10-06 13:00:00,51.23,51.5,51.19,51.48,12594.0,51.23,51.5,51.19,51.48,12594.0
2020-10-06 13:30:00,51.47,51.7,51.41,51.52,15108.0,51.47,51.7,51.41,51.52,15108.0
2020-10-06 14:00:00,51.52,51.75,51.49,51.61,14007.0,51.52,51.75,51.49,51.61,14007.0
2020-10-06 14:30:00,51.61,51.92,50.95,51.28,28722.0,51.61,51.92,50.95,51.28,28722.0
2020-10-06 15:00:00,51.28,51.28,50.88,51.11,37753.0,51.28,51.28,50.88,51.11,37753.0
2020-10-06 15:30:00,51.1,51.44,50.95,51.06,97887.0,51.1,51.44,50.95,51.06,97887.0
2020-10-07 09:30:00,51.71,52.14,51.22,52.14,48411.0,51.71,52.14,51.22,52.14,48411.0
2020-10-07 10:00:00,52.04,52.14,51.76,52.04,23104.0,52.04,52.14,51.76,52.04,23104.0
2020-10-07 10:30:00,52.04,52.49,52.03,52.15,17410.0,52.04,52.49,52.03,52.15,17410.0
2020-10-07 11:00:00,52.19,52.44,52.15,52.4,6657.0,52.19,52.44,52.15,52.4,6657.0
2020-10-07 11:30:00,52.4,52.58,52.25,52.46,8436.0,52.4,52.58,52.25,52.46,8436.0
2020-10-07 12:00:00,52.45,52.54,52.33,52.35,11128.0,52.45,52.54,52.33,52.35,11128.0
2020-10-07 12:30:00,52.36,52.43,52.21,52.21,6313.0,52.36,52.43,52.21,52.21,6313.0
2020-10-07 13:00:00,52.25,52.25,52.0,52.06,8632.0,52.25,52.25,52.0,52.06,8632.0
2020-10-07 13:30:00,52.09,52.18,52.0,52.12,8119.0,52.09,52.18,52.0,52.12,8119.0
2020-10-07 14:00:00,52.13,52.24,52.12,52.21,6529.0,52.13,52.24,52.12,52.21,6529.0
2020-10-07 14:30:00,52.2,52.29,52.18,52.27,6949.0,52.2,52.29,52.18,52.27,6949.0
2020-10-07 15:00:00,52.24,52.38,52.22,52.29,15281.0,52.24,52.38,52.22,52.29,15281.0
2020-10-07 15:30:00,52.3,52.4,52.18,52.2,75279.0,52.3,52.4,52.18,52.2,75279.0
2020-10-08 09:30:00,52.74,53.71,52.64,53.15,94843.0,52.74,53.71,52.64,53.15,94843.0
2020-10-08 10:00:00,53.17,53.42,52.97,53.33,30675.0,53.17,53.42,52.97,53.33,30675.0
2020-10-08 10:30:00,53.22,53.59,53.22,53.43,19966.0,53.22,53.59,53.22,53.43,19966.0
2020-10-08 11:00:00,53.38,53.5,53.21,53.37,16263.0,53.38,53.5,53.21,53.37,16263.0
2020-10-08 11:30:00,53.4,53.66,53.35,53.55,38005.0,53.4,53.66,53.35,53.55,38005.0
2020-10-08 12:00:00,53.55,53.68,53.55,53.56,16687.0,53.55,53.68,53.55,53.56,16687.0
2020-10-08 12:30:00,53.55,53.58,53.43,53.56,24679.0,53.55,53.58,53.43,53.56,24679.0
2020-10-08 13:00:00,53.56,53.63,53.52,53.55,9412.0,53.56,53.63,53.52,53.55,9412.0
2020-10-08 13:30:00,53.59,53.62,53.51,53.54,12410.0,53.59,53.62,53.51,53.54,12410.0
2020-10-08 14:00:00,53.52,53.75,53.49,53.63,15853.0,53.52,53.75,53.49,53.63,15853.0
2020-10-08 14:30:00,53.65,53.66,53.39,53.49,16401.0,53.65,53.66,53.39,53.49,16401.0
2020-10-08 15:00:00,53.47,53.49,53.3,53.45,16179.0,53.47,53.49,53.3,53.45,16179.0
2020-10-08 15:30:00,53.47,53.61,53.32,53.5,89681.0,53.47,53.61,53.32,53.5,89681.0
2020-10-09 09:30:00,54.17,54.17,53.59,53.76,15157.0,54.17,54.17,53.59,53.76,15157.0
2020-10-09 10:00:00,53.78,54.17,53.71,54.04,19918.0,53.78,54.17,53.71,54.04,19918.0
2020-10-09 10:30:00,54.15,54.15,53.58,53.62,20311.0,54.15,54.15,53.58,53.62,20311.0
2020-10-09 11:00:00,53.62,53.82,53.53,53.77,16389.0,53.62,53.82,53.53,53.77,16389.0
2020-10-09 11:30:00,53.71,53.95,53.66,53.89,8919.0,53.71,53.95,53.66,53.89,8919.0
2020-10-09 12:00:00,53.9,54.07,53.89,54.04,13808.0,53.9,54.07,53.89,54.04,13808.0
2020-10-09 12:30:00,54.09,54.29,54.07,54.29,18120.0,54.09,54.29,54.07,54.29,18120.0
2020-10-09 13:00:00,54.27,54.34,54.25,54.29,19009.0,54.27,54.34,54.25,54.29,19009.0
2020-10-09 13:30:00,54.23,54.23,54.07,54.15,6673.0,54.23,54.23,54.07,54.15,6673.0
2020-10-09 14:00:00,54.17,54.18,54.08,54.14,7294.0,54.17,54.18,54.08,54.14,7294.0
2020-10-09 14:30:00,54.15,54.18,53.82,53.85,16863.0,54.15,54.18,53.82,53.85,16863.0
2020-10-09 15:00:00,53.85,53.98,53.7,53.7,17044.0,53.85,53.98,53.7,53.7,17044.0
2020-10-09 15:30:00,53.71,53.83,53.56,53.61,144420.0,53.71,53.83,53.56,53.61,144420.0
2020-10-12 09:30:00,53.9,54.45,53.36,53.42,69057.0,53.9,54.45,53.36,53.42,69057.0
2020-10-12 10:00:00,53.65,54.69,53.6,54.69,23098.0,53.65,54.69,53.6,54.69,23098.0
2020-10-12 10:30:00,54.6,54.99,54.53,54.85,18994.0,54.6,54.99,54.53,54.85,18994.0
2020-10-12 11:00:00,54.85,55.19,54.85,55.1,14933.0,54.85,55.19,54.85,55.1,14933.0
2020-10-12 11:30:00,55.07,55.12,54.94,55.12,25245.0,55.07,55.12,54.94,55.12,25245.0
2020-10-12 12:00:00,55.12,55.15,55.0,55.15,11703.0,55.12,55.15,55.0,55.15,11703.0
2020-10-12 12:30:00,55.17,55.43,55.09,55.32,17580.0,55.17,55.43,55.09,55.32,17580.0
2020-10-12 13:00:00,55.34,55.61,55.3,55.53,19598.0,55.34,55.61,55.3,55.53,19598.0
2020-10-12 13:30:00,55.55,55.56,55.38,55.51,13671.0,55.55,55.56,55.38,55.51,13671.0
2020-10-12 14:00:00,55.53,55.66,55.49,55.64,12650.0,55.53,55.66,55.49,55.64,12650.0
2020-10-12 14:30:00,55.63,55.89,55.63,55.86,17823.0,55.63,55.89,55.63,55.86,17823.0
2020-10-12 15:00:00,55.88,55.95,55.7,55.76,17911.0,55.88,55.95,55.7,55.76,17911.0
2020-10-12 15:30:00,55.75,55.77,55.53,55.63,69332.0,55.75,55.77,55.53,55.63,69332.0
2020-10-13 09:30:00,55.25,55.64,54.9,55.14,28910.0,55.25,55.64,54.9,55.14,28910.0
2020-10-13 10:00:00,55.13,55.39,54.52,54.74,41705.0,55.13,55.39,54.52,54.74,41705.0
2020-10-13 10:30:00,54.82,54.98,54.75,54.84,22855.0,54.82,54.98,54.75,54.84,22855.0
2020-10-13 11:00:00,54.82,55.0,54.77,54.82,15403.0,54.82,55.0,54.77,54.82,15403.0
2020-10-13 11:30:00,54.83,55.0,54.76,54.8,18723.0,54.83,55.0,54.76,54.8,18723.0
2020-10-13 12:00:00,54.79,54.93,54.76,54.81,16452.0,54.79,54.93,54.76,54.81,16452.0
2020-10-13 12:30:00,54.83,54.84,54.27,54.31,14034.0,54.83,54.84,54.27,54.31,14034.0
2020-10-13 13:00:00,54.32,54.43,54.19,54.34,6432.0,54.32,54.43,54.19,54.34,6432.0
2020-10-13 13:30:00,54.28,54.41,54.11,54.11,5290.0,54.28,54.41,54.11,54.11,5290.0
2020-10-13 14:00:00,54.14,54.65,54.11,54.56,13953.0,54.14,54.65,54.11,54.56,13953.0
2020-10-13 14:30:00,54.52,54.56,54.37,54.41,11680.0,54.52,54.56,54.37,54.41,11680.0
2020-10-13 15:00:00,54.39,54.54,54.35,54.43,8609.0,54.39,54.54,54.35,54.43,8609.0
2020-10-13 15:30:00,54.44,54.55,54.34,54.47,72373.0,54.44,54.55,54.34,54.47,72373.0
2020-10-14 09:30:00,54.4,55.07,54.4,55.0,9289.0,54.4,55.07,54.4,55.0,9289.0
2020-10-14 10:00:00,55.02,55.06,54.92,54.92,7857.0,55.02,55.06,54.92,54.92,7857.0
2020-10-14 10:30:00,54.96,55.19,54.89,55.02,8432.0,54.96,55.19,54.89,55.02,8432.0
2020-10-14 11:00:00,54.94,55.13,54.94,55.06,8756.0,54.94,55.13,54.94,55.06,8756.0
2020-10-14 11:30:00,55.08,55.11,54.85,54.9,45402.0,55.08,55.11,54.85,54.9,45402.0
2020-10-14 12:00:00,54.95,54.95,54.67,54.91,200957.0,54.95,54.95,54.67,54.91,200957.0
2020-10-14 12:30:00,54.91,55.01,54.86,54.94,27890.0,54.91,55.01,54.86,54.94,27890.0
2020-10-14 13:00:00,54.95,54.97,54.81,54.89,9414.0,54.95,54.97,54.81,54.89,9414.0
2020-10-14 13:30:00,54.88,54.89,54.69,54.71,57105.0,54.88,54.89,54.69,54.71,57105.0
2020-10-14 14:00:00,54.71,54.9,54.65,54.77,15177.0,54.71,54.9,54.65,54.77,15177.0
2020-10-14 14:30:00,54.8,54.8,54.61,54.69,12821.0,54.8,54.8,54.61,54.69,12821.0
2020-10-14 15:00:00,54.69,55.04,54.69,55.0,18215.0,54.69,55.04,54.69,55.0,18215.0
2020-10-14 15:30:00,54.98,55.04,54.57,54.79,74879.0,54.98,55.04,54.57,54.79,74879.0
2020-10-15 09:30:00,53.94,54.78,53.87,54.76,17049.0,53.94,54.78,53.87,54.76,17049.0
2020-10-15 10:00:00,54.83,54.83,54.53,54.59,8075.0,54.83,54.83,54.53,54.59,8075.0
2020-10-15 10:30:00,54.76,54.98,54.64,54.8,9132.0,54.76,54.98,54.64,54.8,9132.0
2020-10-15 11:00:00,54.72,54.88,54.64,54.74,10829.0,54.72,54.88,54.64,54.74,10829.0
2020-10-15 11:30:00,54.7,54.87,54.51,54.84,8802.0,54.7,54.87,54.51,54.84,8802.0
2020-10-15 12:00:00,54.8,54.8,54.65,54.78,5345.0,54.8,54.8,54.65,54.78,5345.0
2020-10-15 12:30:00,54.84,55.04,54.77,55.03,12482.0,54.84,55.04,54.77,55.03,12482.0
2020-10-15 13:00:00,55.06,55.4,55.02,55.27,10078.0,55.06,55.4,55.02,55.27,10078.0
2020-10-15 13:30:00,55.23,55.24,55.07,55.13,11953.0,55.23,55.24,55.07,55.13,11953.0
2020-10-15 14:00:00,55.14,55.19,54.93,54.97,5696.0,55.14,55.19,54.93,54.97,5696.0
2020-10-15 14:30:00,54.91,54.96,54.78,54.94,7619.0,54.91,54.96,54.78,54.94,7619.0
2020-10-15 15:00:00,54.96,55.17,54.95,55.16,10227.0,54.96,55.17,54.95,55.16,10227.0
2020-10-15 15:30:00,55.14,55.32,55.11,55.18,40324.0,55.14,55.32,55.11,55.18,40324.0
2020-10-16 09:30:00,55.43,55.44,55.13,55.41,11184.0,55.43,55.44,55.13,55.41,11184.0
2020-10-16 10:00:00,55.25,55.49,55.22,55.41,10096.0,55.25,55.49,55.22,55.41,10096.0
2020-10-16 10:30:00,55.36,55.44,55.31,55.31,10015.0,55.36,55.44,55.31,55.31,10015.0
2020-10-16 11:00:00,55.27,55.36,55.27,55.33,10711.0,55.27,55.36,55.27,55.33,10711.0
2020-10-16 11:30:00,55.34,55.43,55.28,55.43,5823.0,55.34,55.43,55.28,55.43,5823.0
2020-10-16 12:00:00,55.37,55.39,55.28,55.35,23041.0,55.37,55.39,55.28,55.35,23041.0
2020-10-16 12:30:00,55.3,55.36,55.24,55.36,66995.0,55.3,55.36,55.24,55.36,66995.0
2020-10-16 13:00:00,55.38,55.58,55.34,55.48,7253.0,55.38,55.58,55.34,55.48,7253.0
2020-10-16 13:30:00,55.56,55.59,55.5,55.56,2666.0,55.56,55.59,55.5,55.56,2666.0
2020-10-16 14:00:00,55.56,55.62,55.5,55.61,4455.0,55.56,55.62,55.5,55.61,4455.0
2020-10-16 14:30:00,55.62,55.64,55.55,55.61,2709.0,55.62,55.64,55.55,55.61,2709.0
2020-10-16 15:00:00,55.63,55.63,55.34,55.35,7507.0,55.63,55.63,55.34,55.35,7507.0
2020-10-16 15:30:00,55.39,55.44,55.3,55.37,34845.0,55.39,55.44,55.3,55.37,34845.0
2020-10-19 09:30:00,55.43,55.69,55.27,55.5,15646.0,55.43,55.69,55.27,55.5,15646.0
2020-10-19 10:00:00,55.5,55.55,55.06,55.27,18056.0,55.5,55.55,55.06,55.27,18056.0
2020-10-19 10:30:00,55.26,55.33,55.1,55.29,9848.0,55.26,55.33,55.1,55.29,9848.0
2020-10-19 11:00:00,55.28,55.28,54.91,54.99,10351.0,55.28,55.28,54.91,54.99,10351.0
2020-10-19 11:30:00,55.0,55.09,54.95,55.04,11543.0,55.0,55.09,54.95,55.04,11543.0
2020-10-19 12:00:00,55.01,55.02,54.85,54.96,48534.0,55.01,55.02,54.85,54.96,48534.0
2020-10-19 12:30:00,55.03,55.17,54.96,54.96,15833.0,55.03,55.17,54.96,54.96,15833.0
2020-10-19 13:00:00,54.94,55.12,54.93,55.06,61812.0,54.94,55.12,54.93,55.06,61812.0
2020-10-19 13:30:00,55.06,55.08,54.92,55.02,67758.0,55.06,55.08,54.92,55.02,67758.0
2020-10-19 14:00:00,55.02,55.1,54.93,54.97,150060.0,55.02,55.1,54.93,54.97,150060.0
2020-10-19 14:30:00,54.97,54.98,54.77,54.81,85504.0,54.97,54.98,54.77,54.81,85504.0
2020-10-19 15:00:00,54.8,54.88,54.75,54.85,72489.0,54.8,54.88,54.75,54.85,72489.0
2020-10-19 15:30:00,54.83,54.9,54.56,54.81,132877.0,54.83,54.9,54.56,54.81,132877.0
2020-10-20 09:30:00,54.27,54.71,53.86,53.96,41280.0,54.27,54.71,53.86,53.96,41280.0
2020-10-20 10:00:00,53.96,54.08,53.3,53.5,49273.0,53.96,54.08,53.3,53.5,49273.0
2020-10-20 10:30:00,53.54,53.6,53.26,53.49,27080.0,53.54,53.6,53.26,53.49,27080.0
2020-10-20 11:00:00,53.45,54.01,53.39,54.0,30567.0,53.45,54.01,53.39,54.0,30567.0
2020-10-20 11:30:00,54.01,54.31,53.91,54.14,26278.0,54.01,54.31,53.91,54.14,26278.0
2020-10-20 12:00:00,54.13,54.15,53.77,53.85,32722.0,54.13,54.15,53.77,53.85,32722.0
2020-10-20 12:30:00,53.8,54.09,53.8,53.97,10250.0,53.8,54.09,53.8,53.97,10250.0
2020-10-20 13:00:00,53.97,54.44,53.91,54.37,76718.0,53.97,54.44,53.91,54.37,76718.0
2020-10-20 13:30:00,54.39,54.48,54.16,54.22,16819.0,54.39,54.48,54.16,54.22,16819.0
2020-10-20 14:00:00,54.23,54.33,54.16,54.18,14416.0,54.23,54.33,54.16,54.18,14416.0
2020-10-20 14:30:00,54.16,54.2,53.97,54.13,24359.0,54.16,54.2,53.97,54.13,24359.0
2020-10-20 15:00:00,54.13,54.16,53.84,54.05,14685.0,54.13,54.16,53.84,54.05,14685.0
2020-10-20 15:30:00,54.05,54.07,53.69,53.76,59776.0,54.05,54.07,53.69,53.76,59776.0
2020-10-21 09:30:00,53.81,53.81,53.22,53.8,13355.0,53.81,53.81,53.22,53.8,13355.0
2020-10-21 10:00:00,53.68,53.68,53.11,53.11,8669.0,53.68,53.68,53.11,53.11,8669.0
2020-10-21 10:30:00,53.24,53.66,53.19,53.48,48098.0,53.24,53.66,53.19,53.48,48098.0
2020-10-21 11:00:00,53.43,53.55,53.08,53.31,7347.0,53.43,53.55,53.08,53.31,7347.0
2020-10-21 11:30:00,53.16,53.28,53.05,53.05,8920.0,53.16,53.28,53.05,53.05,8920.0
2020-10-21 12:00:00,53.01,53.3,52.89,53.11,12451.0,53.01,53.3,52.89,53.11,12451.0
2020-10-21 12:30:00,53.08,53.17,52.98,53.02,10400.0,53.08,53.17,52.98,53.02,10400.0
2020-10-21 13:00:00,53.01,53.07,52.92,53.01,8602.0,53.01,53.07,52.92,53.01,8602.0
2020-10-21 13:30:00,53.05,53.17,52.91,53.11,23644.0,53.05,53.17,52.91,53.11,23644.0
2020-10-21 14:00:00,53.16,53.3,52.95,53.26,41938.0,53.16,53.3,52.95,53.26,41938.0
2020-10-21 14:30:00,53.29,53.76,53.28,53.75,10455.0,53.29,53.76,53.28,53.75,10455.0
2020-10-21 15:00:00,53.75,53.79,53.25,53.31,13598.0,53.75,53.79,53.25,53.31,13598.0
2020-10-21 15:30:00,53.35,53.38,53.14,53.28,104355.0,53.35,53.38,53.14,53.28,104355.0
2020-10-22 09:30:00,53.53,54.58,53.46,54.47,13471.0,53.53,54.58,53.46,54.47,13471.0
2020-10-22 10:00:00,54.39,54.39,53.71,53.91,46098.0,54.39,54.39,53.71,53.91,46098.0
2020-10-22 10:30:00,53.89,53.93,53.53,53.62,30482.0,53.89,53.93,53.53,53.62,30482.0
2020-10-22 11:00:00,53.6,53.74,53.37,53.38,15932.0,53.6,53.74,53.37,53.38,15932.0
2020-10-22 11:30:00,53.4,53.4,52.9,52.91,23349.0,53.4,53.4,52.9,52.91,23349.0
2020-10-22 12:00:00,52.95,52.99,52.72,52.8,18693.0,52.95,52.99,52.72,52.8,18693.0
2020-10-22 12:30:00,52.77,52.88,52.62,52.77,22652.0,52.77,52.88,52.62,52.77,22652.0
2020-10-22 13:00:00,52.76,52.84,52.65,52.8,16201.0,52.76,52.84,52.65,52.8,16201.0
2020-10-22 13:30:00,52.77,53.27,52.77,53.16,9625.0,52.77,53.27,52.77,53.16,9625.0
2020-10-22 14:00:00,53.24,53.41,53.14,53.35,54029.0,53.24,53.41,53.14,53.35,54029.0
2020-10-22 14:30:00,53.33,53.37,53.26,53.27,19438.0,53.33,53.37,53.26,53.27,19438.0
2020-10-22 15:00:00,53.28,53.28,53.16,53.24,19553.0,53.28,53.28,53.16,53.24,19553.0
2020-10-22 15:30:00,53.23,53.61,53.23,53.6,48088.0,53.23,53.61,53.23,53.6,48088.0
2020-10-23 09:30:00,53.82,53.82,53.26,53.65,13483.0,53.82,53.82,53.26,53.65,13483.0
2020-10-23 10:00:00,53.76,53.95,53.64,53.69,8208.0,53.76,53.95,53.64,53.69,8208.0
2020-10-23 10:30:00,53.72,53.79,53.68,53.75,12440.0,53.72,53.79,53.68,53.75,12440.0
2020-10-23 11:00:00,53.7,53.7,53.53,53.65,9164.0,53.7,53.7,53.53,53.65,9164.0
2020-10-23 11:30:00,53.65,53.74,53.51,53.62,6676.0,53.65,53.74,53.51,53.62,6676.0
2020-10-23 12:00:00,53.66,53.84,53.53,53.68,10134.0,53.66,53.84,53.53,53.68,10134.0
2020-10-23 12:30:00,53.65,53.69,53.29,53.3,5934.0,53.65,53.69,53.29,53.3,5934.0
2020-10-23 13:00:00,53.31,53.51,53.3,53.39,7161.0,53.31,53.51,53.3,53.39,7161.0
2020-10-23 13:30:00,53.43,53.72,53.42,53.71,9369.0,53.43,53.72,53.42,53.71,9369.0
2020-10-23 14:00:00,53.67,53.69,53.5,53.65,6313.0,53.67,53.69,53.5,53.65,6313.0
2020-10-23 14:30:00,53.63,53.69,53.51,53.55,7519.0,53.63,53.69,53.51,53.55,7519.0
2020-10-23 15:00:00,53.55,53.79,53.52,53.72,7726.0,53.55,53.79,53.52,53.72,7726.0
2020-10-23 15:30:00,53.75,53.76,53.58,53.67,45492.0,53.75,53.76,53.58,53.67,45492.0
2020-10-26 09:30:00,53.19,53.35,52.8,52.97,28357.0,53.19,53.35,52.8,52.97,28357.0
2020-10-26 10:00:00,53.07,53.44,52.95,53.2,16817.0,53.07,53.44,52.95,53.2,16817.0
2020-10-26 10:30:00,53.28,53.85,53.14,53.56,41747.0,53.28,53.85,53.14,53.56,41747.0
2020-10-26 11:00:00,53.56,54.04,53.55,53.78,52444.0,53.56,54.04,53.55,53.78,52444.0
2020-10-26 11:30:00,53.78,54.04,53.6,53.88,24832.0,53.78,54.04,53.6,53.88,24832.0
2020-10-26 12:00:00,53.83,54.12,53.6,53.6,12838.0,53.83,54.12,53.6,53.6,12838.0
2020-10-26 12:30:00,53.63,53.82,53.35,53.59,19394.0,53.63,53.82,53.35,53.59,19394.0
2020-10-26 13:00:00,53.55,53.59,53.37,53.39,13849.0,53.55,53.59,53.37,53.39,13849.0
2020-10-26 13:30:00,53.41,53.63,53.22,53.63,19092.0,53.41,53.63,53.22,53.63,19092.0
2020-10-26 14:00:00,53.64,53.85,53.59,53.82,18320.0,53.64,53.85,53.59,53.82,18320.0
2020-10-26 14:30:00,53.82,53.89,53.72,53.75,11443.0,53.82,53.89,53.72,53.75,11443.0
2020-10-26 15:00:00,53.8,53.82,53.6,53.61,19904.0,53.8,53.82,53.6,53.61,19904.0
2020-10-26 15:30:00,53.63,53.82,53.42,53.78,49527.0,53.63,53.82,53.42,53.78,49527.0
2020-10-27 09:30:00,53.63,53.91,53.17,53.33,12509.0,53.63,53.91,53.17,53.33,12509.0
2020-10-27 10:00:00,53.32,53.43,52.68,52.84,20352.0,53.32,53.43,52.68,52.84,20352.0
2020-10-27 10:30:00,52.8,52.8,52.14,52.21,21577.0,52.8,52.8,52.14,52.21,21577.0
2020-10-27 11:00:00,52.17,52.29,51.92,51.99,17962.0,52.17,52.29,51.92,51.99,17962.0
2020-10-27 11:30:00,51.98,52.35,51.87,52.27,12993.0,51.98,52.35,51.87,52.27,12993.0
2020-10-27 12:00:00,52.33,52.36,51.94,51.94,16754.0,52.33,52.36,51.94,51.94,16754.0
2020-10-27 12:30:00,51.91,52.0,51.76,51.77,10690.0,51.91,52.0,51.76,51.77,10690.0
2020-10-27 13:00:00,51.76,51.88,51.61,51.8,9781.0,51.76,51.88,51.61,51.8,9781.0
2020-10-27 13:30:00,51.8,51.83,51.61,51.71,10681.0,51.8,51.83,51.61,51.71,10681.0
2020-10-27 14:00:00,51.72,51.72,51.33,51.43,18229.0,51.72,51.72,51.33,51.43,18229.0
2020-10-27 14:30:00,51.44,51.44,51.0,51.0,18885.0,51.44,51.44,51.0,51.0,18885.0
2020-10-27 15:00:00,51.03,51.36,50.82,51.27,35230.0,51.03,51.36,50.82,51.27,35230.0
2020-10-27 15:30:00,51.25,51.47,51.23,51.23,103658.0,51.25,51.47,51.23,51.23,103658.0
2020-10-28 09:30:00,50.49,50.49,49.55,49.79,29994.0,50.49,50.49,49.55,49.79,29994.0
2020-10-28 10:00:00,50.08,50.33,49.8,49.8,9232.0,50.08,50.33,49.8,49.8,9232.0
2020-10-28 10:30:00,49.78,50.12,49.68,49.98,13068.0,49.78,50.12,49.68,49.98,13068.0
2020-10-28 11:00:00,50.01,50.38,49.9,49.99,19059.0,50.01,50.38,49.9,49.99,19059.0
2020-10-28 11:30:00,49.9,50.26,49.85,50.2,13332.0,49.9,50.26,49.85,50.2,13332.0
2020-10-28 12:00:00,50.18,50.42,50.0,50.05,18055.0,50.18,50.42,50.0,50.05,18055.0
2020-10-28 12:30:00,50.02,50.08,49.65,49.73,25286.0,50.02,50.08,49.65,49.73,25286.0
2020-10-28 13:00:00,49.77,50.04,49.74,49.95,28396.0,49.77,50.04,49.74,49.95,28396.0
2020-10-28 13:30:00,49.98,50.29,49.9,50.23,24601.0,49.98,50.29,49.9,50.23,24601.0
2020-10-28 14:00:00,50.2,50.44,50.03,50.34,32153.0,50.2,50.44,50.03,50.34,32153.0
2020-10-28 14:30:00,50.37,50.37,50.06,50.17,29417.0,50.37,50.37,50.06,50.17,29417.0
2020-10-28 15:00:00,50.17,50.3,50.11,50.17,72017.0,50.17,50.3,50.11,50.17,72017.0
2020-10-28 15:30:00,50.21,50.34,49.36,49.55,144354.0,50.21,50.34,49.36,49.55,144354.0
2020-10-29 09:30:00,55.0,55.0,52.3,52.43,300359.0,55.0,55.0,52.3,52.43,300359.0
2020-10-29 10:00:00,52.29,52.5,51.53,51.98,127837.0,52.29,52.5,51.53,51.98,127837.0
2020-10-29 10:30:00,51.99,53.21,51.89,52.11,177869.0,51.99,53.21,51.89,52.11,177869.0
2020-10-29 11:00:00,52.18,52.78,51.95,52.0,54644.0,52.18,52.78,51.95,52.0,54644.0
2020-10-29 11:30:00,51.98,52.6,51.98,52.6,51004.0,51.98,52.6,51.98,52.6,51004.0
2020-10-29 12:00:00,52.58,52.63,52.03,52.23,45660.0,52.58,52.63,52.03,52.23,45660.0
2020-10-29 12:30:00,52.23,52.45,52.15,52.27,46384.0,52.23,52.45,52.15,52.27,46384.0
2020-10-29 13:00:00,52.27,52.5,52.22,52.5,33763.0,52.27,52.5,52.22,52.5,33763.0
2020-10-29 13:30:00,52.5,52.93,52.26,52.65,55893.0,52.5,52.93,52.26,52.65,55893.0
2020-10-29 14:00:00,52.64,52.78,52.26,52.6,55662.0,52.64,52.78,52.26,52.6,55662.0
2020-10-29 14:30:00,52.66,52.71,52.27,52.53,49129.0,52.66,52.71,52.27,52.53,49129.0
2020-10-29 15:00:00,52.53,52.8,52.48,52.65,75322.0,52.53,52.8,52.48,52.65,75322.0
2020-10-29 15:30:00,52.63,53.01,52.46,52.48,253625.0,52.63,53.01,52.46,52.48,253625.0
2020-10-30 09:30:00,52.04,52.95,52.04,52.73,39649.0,52.04,52.95,52.04,52.73,39649.0
2020-10-30 10:00:00,52.66,53.28,52.45,53.0,36997.0,52.66,53.28,52.45,53.0,36997.0
2020-10-30 10:30:00,53.0,53.09,51.68,51.85,61258.0,53.0,53.09,51.68,51.85,61258.0
2020-10-30 11:00:00,51.82,51.95,50.87,50.93,27508.0,51.82,51.95,50.87,50.93,27508.0
2020-10-30 11:30:00,50.91,51.47,50.65,51.42,21555.0,50.91,51.47,50.65,51.42,21555.0
2020-10-30 12:00:00,51.31,51.61,51.22,51.38,19343.0,51.31,51.61,51.22,51.38,19343.0
2020-10-30 12:30:00,51.44,51.46,51.24,51.37,13657.0,51.44,51.46,51.24,51.37,13657.0
2020-10-30 13:00:00,51.34,51.41,51.15,51.3,14355.0,51.34,51.41,51.15,51.3,14355.0
2020-10-30 13:30:00,51.28,51.5,51.23,51.45,38665.0,51.28,51.5,51.23,51.45,38665.0
2020-10-30 14:00:00,51.41,51.52,51.16,51.2,19930.0,51.41,51.52,51.16,51.2,19930.0
2020-10-30 14:30:00,51.2,51.22,50.9,51.12,28509.0,51.2,51.22,50.9,51.12,28509.0
2020-10-30 15:00:00,51.09,51.32,51.06,51.29,43657.0,51.09,51.32,51.06,51.29,43657.0
2020-10-30 15:30:00,51.3,52.13,51.18,52.07,203906.0,51.3,52.13,51.18,52.07,203906.0
2020-11-02 09:30:00,52.59,53.33,52.26,52.84,42884.0,52.59,53.33,52.26,52.84,42884.0
2020-11-02 10:00:00,52.91,53.12,52.33,52.36,20179.0,52.91,53.12,52.33,52.36,20179.0
2020-11-02 10:30:00,52.24,52.6,52.06,52.52,31018.0,52.24,52.6,52.06,52.52,31018.0
2020-11-02 11:00:00,52.5,52.57,52.26,52.37,19953.0,52.5,52.57,52.26,52.37,19953.0
2020-11-02 11:30:00,52.38,52.93,52.3,52.93,15317.0,52.38,52.93,52.3,52.93,15317.0
2020-11-02 12:00:00,52.89,53.03,52.81,52.92,15539.0,52.89,53.03,52.81,52.92,15539.0
2020-11-02 12:30:00,52.91,52.91,52.6,52.76,26530.0,52.91,52.91,52.6,52.76,26530.0
2020-11-02 13:00:00,52.76,52.77,52.28,52.48,59252.0,52.76,52.77,52.28,52.48,59252.0
2020-11-02 13:30:00,52.49,52.57,52.32,52.39,22968.0,52.49,52.57,52.32,52.39,22968.0
2020-11-02 14:00:00,52.4,52.86,52.4,52.85,22460.0,52.4,52.86,52.4,52.85,22460.0
2020-11-02 14:30:00,52.87,53.02,52.73,52.78,19240.0,52.87,53.02,52.73,52.78,19240.0
2020-11-02 15:00:00,52.78,52.86,52.57,52.82,25276.0,52.78,52.86,52.57,52.82,25276.0
2020-11-02 15:30:00,52.82,53.07,52.74,53.06,98037.0,52.82,53.07,52.74,53.06,98037.0
2020-11-03 09:30:00,53.7,54.45,53.7,53.89,21577.0,53.7,54.45,53.7,53.89,21577.0
2020-11-03 10:00:00,53.97,54.4,53.9,54.09,17084.0,53.97,54.4,53.9,54.09,17084.0
2020-11-03 10:30:00,54.05,54.06,53.44,53.92,15812.0,54.05,54.06,53.44,53.92,15812.0
2020-11-03 11:00:00,54.0,54.6,53.89,54.36,32200.0,54.0,54.6,53.89,54.36,32200.0
2020-11-03 11:30:00,54.34,54.55,54.26,54.51,25950.0,54.34,54.55,54.26,54.51,25950.0
2020-11-03 12:00:00,54.54,54.55,54.25,54.5,22540.0,54.54,54.55,54.25,54.5,22540.0
2020-11-03 12:30:00,54.41,54.69,54.39,54.67,16553.0,54.41,54.69,54.39,54.67,16553.0
2020-11-03 13:00:00,54.65,54.89,54.56,54.86,16818.0,54.65,54.89,54.56,54.86,16818.0
2020-11-03 13:30:00,54.87,54.9,54.5,54.7,23185.0,54.87,54.9,54.5,54.7,23185.0
2020-11-03 14:00:00,54.66,54.77,54.42,54.6,12099.0,54.66,54.77,54.42,54.6,12099.0
2020-11-03 14:30:00,54.63,54.85,54.61,54.7,15160.0,54.63,54.85,54.61,54.7,15160.0
2020-11-03 15:00:00,54.74,54.95,54.51,54.63,28089.0,54.74,54.95,54.51,54.63,28089.0
2020-11-03 15:30:00,54.67,54.96,54.54,54.64,88982.0,54.67,54.96,54.54,54.64,88982.0
2020-11-04 09:30:00,55.0,55.25,54.07,54.98,43236.0,55.0,55.25,54.07,54.98,43236.0
2020-11-04 10:00:00,55.01,56.16,54.94,55.7,54723.0,55.01,56.16,54.94,55.7,54723.0
2020-11-04 10:30:00,55.86,56.14,55.64,56.02,37082.0,55.86,56.14,55.64,56.02,37082.0
2020-11-04 11:00:00,56.02,56.17,55.87,56.07,11358.0,56.02,56.17,55.87,56.07,11358.0
2020-11-04 11:30:00,56.12,56.45,56.03,56.39,10244.0,56.12,56.45,56.03,56.39,10244.0
2020-11-04 12:00:00,56.37,56.74,56.31,56.41,18013.0,56.37,56.74,56.31,56.41,18013.0
2020-11-04 12:30:00,56.38,56.41,55.86,55.86,10237.0,56.38,56.41,55.86,55.86,10237.0
2020-11-04 13:00:00,55.85,56.12,55.68,55.85,16260.0,55.85,56.12,55.68,55.85,16260.0
2020-11-04 13:30:00,55.79,56.19,55.78,56.08,29530.0,55.79,56.19,55.78,56.08,29530.0
2020-11-04 14:00:00,56.16,56.35,56.05,56.05,9878.0,56.16,56.35,56.05,56.05,9878.0
2020-11-04 14:30:00,56.1,56.18,55.86,55.88,36575.0,56.1,56.18,55.86,55.88,36575.0
2020-11-04 15:00:00,55.85,55.89,55.2,55.47,43099.0,55.85,55.89,55.2,55.47,43099.0
2020-11-04 15:30:00,55.47,55.81,55.36,55.48,112617.0,55.47,55.81,55.36,55.48,112617.0
2020-11-05 09:30:00,55.93,56.45,55.56,55.73,33277.0,55.93,56.45,55.56,55.73,33277.0
2020-11-05 10:00:00,55.73,55.93,55.55,55.61,27841.0,55.73,55.93,55.55,55.61,27841.0
2020-11-05 10:30:00,55.61,55.63,55.26,55.4,25441.0,55.61,55.63,55.26,55.4,25441.0
2020-11-05 11:00:00,55.41,55.42,55.02,55.07,16834.0,55.41,55.42,55.02,55.07,16834.0
2020-11-05 11:30:00,55.08,55.46,55.05,55.46,11736.0,55.08,55.46,55.05,55.46,11736.0
2020-11-05 12:00:00,55.43,55.49,55.16,55.16,16988.0,55.43,55.49,55.16,55.16,16988.0
2020-11-05 12:30:00,55.1,55.43,54.96,55.41,19714.0,55.1,55.43,54.96,55.41,19714.0
2020-11-05 13:00:00,55.38,55.54,55.29,55.33,14478.0,55.38,55.54,55.29,55.33,14478.0
2020-11-05 13:30:00,55.37,55.53,55.12,55.14,13712.0,55.37,55.53,55.12,55.14,13712.0
2020-11-05 14:00:00,55.13,55.45,55.12,55.17,11937.0,55.13,55.45,55.12,55.17,11937.0
2020-11-05 14:30:00,55.17,55.19,54.55,54.73,40244.0,55.17,55.19,54.55,54.73,40244.0
2020-11-05 15:00:00,54.71,54.89,54.5,54.71,43951.0,54.71,54.89,54.5,54.71,43951.0
2020-11-05 15:30:00,54.71,54.86,54.6,54.74,106343.0,54.71,54.86,54.6,54.74,106343.0
2020-11-06 09:30:00,54.66,54.66,54.0,54.27,11415.0,54.66,54.66,54.0,54.27,11415.0
2020-11-06 10:00:00,54.16,54.57,54.03,54.13,54218.0,54.16,54.57,54.03,54.13,54218.0
2020-11-06 10:30:00,54.12,54.5,53.92,54.3,42951.0,54.12,54.5,53.92,54.3,42951.0
2020-11-06 11:00:00,54.33,54.49,54.2,54.2,17556.0,54.33,54.49,54.2,54.2,17556.0
2020-11-06 11:30:00,54.22,54.42,54.06,54.19,14893.0,54.22,54.42,54.06,54.19,14893.0
2020-11-06 12:00:00,54.1,54.22,53.71,54.06,13563.0,54.1,54.22,53.71,54.06,13563.0
2020-11-06 12:30:00,54.02,54.11,53.82,53.94,11895.0,54.02,54.11,53.82,53.94,11895.0
2020-11-06 13:00:00,53.96,54.3,53.96,54.07,10682.0,53.96,54.3,53.96,54.07,10682.0
2020-11-06 13:30:00,54.05,54.51,53.99,54.36,36529.0,54.05,54.51,53.99,54.36,36529.0
2020-11-06 14:00:00,54.38,54.5,54.3,54.32,6616.0,54.38,54.5,54.3,54.32,6616.0
2020-11-06 14:30:00,54.37,54.46,54.23,54.27,25076.0,54.37,54.46,54.23,54.27,25076.0
2020-11-06 15:00:00,54.27,54.34,54.0,54.1,29743.0,54.27,54.34,54.0,54.1,29743.0
2020-11-06 15:30:00,54.12,54.31,54.06,54.07,70410.0,54.12,54.31,54.06,54.07,70410.0
2020-11-09 09:30:00,57.16,58.17,57.16,57.58,121173.0,57.16,58.17,57.16,57.58,121173.0
2020-11-09 10:00:00,57.82,58.68,57.58,58.68,85963.0,57.82,58.68,57.58,58.68,85963.0
2020-11-09 10:30:00,58.68,58.74,57.75,58.1,34357.0,58.68,58.74,57.75,58.1,34357.0
2020-11-09 11:00:00,58.04,58.19,57.68,58.12,24233.0,58.04,58.19,57.68,58.12,24233.0
2020-11-09 11:30:00,58.15,58.26,57.81,58.1,39263.0,58.15,58.26,57.81,58.1,39263.0
2020-11-09 12:00:00,58.16,58.45,58.0,58.36,31798.0,58.16,58.45,58.0,58.36,31798.0
2020-11-09 12:30:00,58.36,58.64,58.24,58.63,63047.0,58.36,58.64,58.24,58.63,63047.0
2020-11-09 13:00:00,58.64,58.91,58.64,58.9,11917.0,58.64,58.91,58.64,58.9,11917.0
2020-11-09 13:30:00,58.86,59.0,58.79,58.85,22458.0,58.86,59.0,58.79,58.85,22458.0
2020-11-09 14:00:00,58.8,58.8,58.16,58.16,37631.0,58.8,58.8,58.16,58.16,37631.0
2020-11-09 14:30:00,58.21,58.38,58.03,58.2,85648.0,58.21,58.38,58.03,58.2,85648.0
2020-11-09 15:00:00,58.15,58.62,58.14,58.29,40078.0,58.15,58.62,58.14,58.29,40078.0
2020-11-09 15:30:00,58.33,58.5,57.88,58.07,214991.0,58.33,58.5,57.88,58.07,214991.0
2020-11-10 09:30:00,57.61,57.66,55.86,56.0,53775.0,57.61,57.66,55.86,56.0,53775.0
2020-11-10 10:00:00,55.91,56.64,55.81,56.34,17337.0,55.91,56.64,55.81,56.34,17337.0
2020-11-10 10:30:00,56.39,57.6,56.27,57.6,27861.0,56.39,57.6,56.27,57.6,27861.0
2020-11-10 11:00:00,57.59,57.95,57.24,57.33,33419.0,57.59,57.95,57.24,57.33,33419.0
2020-11-10 11:30:00,57.27,57.41,56.96,57.27,41542.0,57.27,57.41,56.96,57.27,41542.0
2020-11-10 12:00:00,57.29,57.56,56.73,56.73,22674.0,57.29,57.56,56.73,56.73,22674.0
2020-11-10 12:30:00,56.72,57.28,56.71,57.16,21822.0,56.72,57.28,56.71,57.16,21822.0
2020-11-10 13:00:00,57.13,57.32,57.04,57.08,16533.0,57.13,57.32,57.04,57.08,16533.0
2020-11-10 13:30:00,57.11,57.43,56.93,57.42,23765.0,57.11,57.43,56.93,57.42,23765.0
2020-11-10 14:00:00,57.45,57.73,57.14,57.47,25235.0,57.45,57.73,57.14,57.47,25235.0
2020-11-10 14:30:00,57.52,57.82,57.25,57.79,49303.0,57.52,57.82,57.25,57.79,49303.0
2020-11-10 15:00:00,57.78,58.0,57.56,57.8,24826.0,57.78,58.0,57.56,57.8,24826.0
2020-11-10 15:30:00,57.82,57.82,57.55,57.61,133217.0,57.82,57.82,57.55,57.61,133217.0
2020-11-11 09:30:00,58.0,58.32,56.39,56.51,23933.0,58.0,58.32,56.39,56.51,23933.0
2020-11-11 10:00:00,56.52,56.58,56.02,56.05,18488.0,56.52,56.58,56.02,56.05,18488.0
2020-11-11 10:30:00,56.19,56.6,56.07,56.52,15392.0,56.19,56.6,56.07,56.52,15392.0
2020-11-11 11:00:00,56.52,56.57,55.85,56.0,43306.0,56.52,56.57,55.85,56.0,43306.0
2020-11-11 11:30:00,55.92,56.06,55.67,55.8,18262.0,55.92,56.06,55.67,55.8,18262.0
2020-11-11 12:00:00,55.73,56.23,55.67,56.18,27477.0,55.73,56.23,55.67,56.18,27477.0
2020-11-11 12:30:00,56.13,56.24,55.69,55.69,17363.0,56.13,56.24,55.69,55.69,17363.0
2020-11-11 13:00:00,55.71,56.24,55.71,55.89,19112.0,55.71,56.24,55.71,55.89,19112.0
2020-11-11 13:30:00,55.9,56.05,55.67,55.68,23782.0,55.9,56.05,55.67,55.68,23782.0
2020-11-11 14:00:00,55.67,55.84,55.43,55.43,15934.0,55.67,55.84,55.43,55.43,15934.0
2020-11-11 14:30:00,55.43,55.55,55.14,55.3,10620.0,55.43,55.55,55.14,55.3,10620.0
2020-11-11 15:00:00,55.4,55.64,55.31,55.51,19760.0,55.4,55.64,55.31,55.51,19760.0
2020-11-11 15:30:00,55.48,55.82,55.4,55.71,76137.0,55.48,55.82,55.4,55.71,76137.0
2020-11-12 09:30:00,55.58,56.14,55.35,56.01,20994.0,55.58,56.14,55.35,56.01,20994.0
2020-11-12 10:00:00,56.05,56.16,55.63,55.83,43401.0,56.05,56.16,55.63,55.83,43401.0
2020-11-12 10:30:00,55.78,56.25,55.76,56.15,38547.0,55.78,56.25,55.76,56.15,38547.0
2020-11-12 11:00:00,56.19,56.3,55.83,55.89,14394.0,56.19,56.3,55.83,55.89,14394.0
2020-11-12 11:30:00,55.94,56.01,55.63,55.76,17883.0,55.94,56.01,55.63,55.76,17883.0
2020-11-12 12:00:00,55.63,55.9,55.63,55.72,10143.0,55.63,55.9,55.63,55.72,10143.0
2020-11-12 12:30:00,55.69,55.69,55.34,55.36,15690.0,55.69,55.69,55.34,55.36,15690.0
2020-11-12 13:00:00,55.41,55.76,55.23,55.62,22273.0,55.41,55.76,55.23,55.62,22273.0
2020-11-12 13:30:00,55.62,55.89,55.51,55.82,11318.0,55.62,55.89,55.51,55.82,11318.0
2020-11-12 14:00:00,55.78,55.86,55.56,55.57,11861.0,55.78,55.86,55.56,55.57,11861.0
2020-11-12 14:30:00,55.55,55.68,55.36,55.36,10767.0,55.55,55.68,55.36,55.36,10767.0
2020-11-12 15:00:00,55.36,55.42,55.17,55.25,14197.0,55.36,55.42,55.17,55.25,14197.0
2020-11-12 15:30:00,55.26,55.43,55.07,55.26,51268.0,55.26,55.43,55.07,55.26,51268.0
2020-11-13 09:30:00,55.45,56.5,55.45,56.37,15559.0,55.45,56.5,55.45,56.37,15559.0
2020-11-13 10:00:00,56.33,56.64,56.2,56.49,7950.0,56.33,56.64,56.2,56.49,7950.0
2020-11-13 10:30:00,56.45,56.55,56.19,56.4,22990.0,56.45,56.55,56.19,56.4,22990.0
2020-11-13 11:00:00,56.4,56.5,56.25,56.37,7931.0,56.4,56.5,56.25,56.37,7931.0
2020-11-13 11:30:00,56.37,56.37,55.81,55.81,12052.0,56.37,56.37,55.81,55.81,12052.0
2020-11-13 12:00:00,55.85,56.05,55.73,55.82,6667.0,55.85,56.05,55.73,55.82,6667.0
2020-11-13 12:30:00,55.9,56.12,55.89,56.12,5612.0,55.9,56.12,55.89,56.12,5612.0
2020-11-13 13:00:00,56.14,56.14,55.83,56.0,10060.0,56.14,56.14,55.83,56.0,10060.0
2020-11-13 13:30:00,55.99,56.26,55.98,56.26,4747.0,55.99,56.26,55.98,56.26,4747.0
2020-11-13 14:00:00,56.35,56.46,56.27,56.42,4886.0,56.35,56.46,56.27,56.42,4886.0
2020-11-13 14:30:00,56.37,56.51,56.29,56.51,33138.0,56.37,56.51,56.29,56.51,33138.0
2020-11-13 15:00:00,56.46,56.84,56.32,56.66,28316.0,56.46,56.84,56.32,56.66,28316.0
2020-11-13 15:30:00,56.56,56.81,56.56,56.7,42257.0,56.56,56.81,56.56,56.7,42257.0
2020-11-16 09:30:00,57.1,57.33,56.64,57.07,21913.0,57.1,57.33,56.64,57.07,21913.0
2020-11-16 10:00:00,56.99,57.2,56.33,56.86,15619.0,56.99,57.2,56.33,56.86,15619.0
2020-11-16 10:30:00,56.86,57.29,56.82,56.97,14786.0,56.86,57.29,56.82,56.97,14786.0
2020-11-16 11:00:00,57.02,57.16,56.85,56.88,10503.0,57.02,57.16,56.85,56.88,10503.0
2020-11-16 11:30:00,56.85,56.99,56.66,56.83,8962.0,56.85,56.99,56.66,56.83,8962.0
2020-11-16 12:00:00,56.87,56.88,56.35,56.42,6824.0,56.87,56.88,56.35,56.42,6824.0
2020-11-16 12:30:00,56.4,56.42,56.18,56.29,9747.0,56.4,56.42,56.18,56.29,9747.0
2020-11-16 13:00:00,56.31,56.47,56.23,56.23,11487.0,56.31,56.47,56.23,56.23,11487.0
2020-11-16 13:30:00,56.19,56.28,56.07,56.2,10210.0,56.19,56.28,56.07,56.2,10210.0
2020-11-16 14:00:00,56.2,56.41,56.14,56.4,10226.0,56.2,56.41,56.14,56.4,10226.0
2020-11-16 14:30:00,56.44,56.56,56.37,56.45,7303.0,56.44,56.56,56.37,56.45,7303.0
2020-11-16 15:00:00,56.45,56.48,56.21,56.25,8384.0,56.45,56.48,56.21,56.25,8384.0
2020-11-16 15:30:00,56.24,56.55,56.23,56.55,54278.0,56.24,56.55,56.23,56.55,54278.0
2020-11-17 09:30:00,55.94,56.36,55.63,55.63,11017.0,55.94,56.36,55.63,55.63,11017.0
2020-11-17 10:00:00,55.55,55.71,55.3,55.58,9399.0,55.55,55.71,55.3,55.58,9399.0
2020-11-17 10:30:00,55.49,55.67,55.33,55.67,6916.0,55.49,55.67,55.33,55.67,6916.0
2020-11-17 11:00:00,55.62,56.13,55.61,56.07,10766.0,55.62,56.13,55.61,56.07,10766.0
2020-11-17 11:30:00,56.18,56.22,55.93,56.05,5245.0,56.18,56.22,55.93,56.05,5245.0
2020-11-17 12:00:00,56.12,56.47,56.0,56.47,6773.0,56.12,56.47,56.0,56.47,6773.0
2020-11-17 12:30:00,56.47,56.5,56.21,56.21,12562.0,56.47,56.5,56.21,56.21,12562.0
2020-11-17 13:00:00,56.22,56.49,56.14,56.38,8529.0,56.22,56.49,56.14,56.38,8529.0
2020-11-17 13:30:00,56.33,56.41,56.28,56.34,8009.0,56.33,56.41,56.28,56.34,8009.0
2020-11-17 14:00:00,56.31,56.35,56.14,56.15,3134.0,56.31,56.35,56.14,56.15,3134.0
2020-11-17 14:30:00,56.12,56.38,56.11,56.31,7942.0,56.12,56.38,56.11,56.31,7942.0
2020-11-17 15:00:00,56.21,56.34,56.15,56.26,12458.0,56.21,56.34,56.15,56.26,12458.0
2020-11-17 15:30:00,56.3,56.54,56.1,56.4,78704.0,56.3,56.54,56.1,56.4,78704.0
2020-11-18 09:30:00,56.66,56.66,56.23,56.37,26617.0,56.66,56.66,56.23,56.37,26617.0
2020-11-18 10:00:00,56.37,56.95,56.36,56.71,10381.0,56.37,56.95,56.36,56.71,10381.0
2020-11-18 10:30:00,56.68,56.93,56.62,56.84,8679.0,56.68,56.93,56.62,56.84,8679.0
2020-11-18 11:00:00,56.84,56.84,56.42,56.53,14085.0,56.84,56.84,56.42,56.53,14085.0
2020-11-18 11:30:00,56.5,56.6,56.39,56.39,10867.0,56.5,56.6,56.39,56.39,10867.0
2020-11-18 12:00:00,56.44,56.49,56.21,56.29,8456.0,56.44,56.49,56.21,56.29,8456.0
2020-11-18 12:30:00,56.31,56.52,56.31,56.48,20138.0,56.31,56.52,56.31,56.48,20138.0
2020-11-18 13:00:00,56.48,56.51,56.39,56.4,4837.0,56.48,56.51,56.39,56.4,4837.0
2020-11-18 13:30:00,56.37,56.48,56.25,56.26,8905.0,56.37,56.48,56.25,56.26,8905.0
2020-11-18 14:00:00,56.27,56.34,56.14,56.14,12394.0,56.27,56.34,56.14,56.14,12394.0
2020-11-18 14:30:00,56.12,56.54,56.07,56.54,22920.0,56.12,56.54,56.07,56.54,22920.0
2020-11-18 15:00:00,56.52,56.59,56.42,56.53,11714.0,56.52,56.59,56.42,56.53,11714.0
2020-11-18 15:30:00,56.53,56.53,56.1,56.2,63018.0,56.53,56.53,56.1,56.2,63018.0
2020-11-19 09:30:00,56.2,56.61,56.0,56.48,13820.0,56.2,56.61,56.0,56.48,13820.0
2020-11-19 10:00:00,56.55,56.75,56.42,56.58,16108.0,56.55,56.75,56.42,56.58,16108.0
2020-11-19 10:30:00,56.54,56.76,56.5,56.55,16773.0,56.54,56.76,56.5,56.55,16773.0
2020-11-19 11:00:00,56.54,56.56,56.34,56.4,15105.0,56.54,56.56,56.34,56.4,15105.0
2020-11-19 11:30:00,56.31,56.42,56.01,56.01,13102.0,56.31,56.42,56.01,56.01,13102.0
2020-11-19 12:00:00,56.02,56.06,55.77,55.9,7285.0,56.02,56.06,55.77,55.9,7285.0
2020-11-19 12:30:00,55.83,56.24,55.68,56.23,17106.0,55.83,56.24,55.68,56.23,17106.0
2020-11-19 13:00:00,56.24,56.42,55.97,56.26,17148.0,56.24,56.42,55.97,56.26,17148.0
2020-11-19 13:30:00,56.26,56.5,56.21,56.31,27991.0,56.26,56.5,56.21,56.31,27991.0
2020-11-19 14:00:00,56.32,56.8,56.24,56.79,39495.0,56.32,56.8,56.24,56.79,39495.0
2020-11-19 14:30:00,56.77,57.12,56.74,57.05,21974.0,56.77,57.12,56.74,57.05,21974.0
2020-11-19 15:00:00,57.05,57.2,56.92,57.13,44191.0,57.05,57.2,56.92,57.13,44191.0
2020-11-19 15:30:00,57.16,57.63,57.13,57.5,132601.0,57.16,57.63,57.13,57.5,132601.0
2020-11-20 09:30:00,57.27,57.41,56.76,57.09,35456.0,57.27,57.41,56.76,57.09,35456.0
2020-11-20 10:00:00,57.13,57.77,56.85,57.7,29591.0,57.13,57.77,56.85,57.7,29591.0
2020-11-20 10:30:00,57.7,57.9,57.49,57.9,33316.0,57.7,57.9,57.49,57.9,33316.0
2020-11-20 11:00:00,57.85,58.15,57.85,58.04,39887.0,57.85,58.15,57.85,58.04,39887.0
2020-11-20 11:30:00,58.09,58.13,57.88,57.99,15767.0,58.09,58.13,57.88,57.99,15767.0
2020-11-20 12:00:00,58.0,58.21,57.94,58.17,42795.0,58.0,58.21,57.94,58.17,42795.0
2020-11-20 12:30:00,58.15,58.15,57.78,57.85,28919.0,58.15,58.15,57.78,57.85,28919.0
2020-11-20 13:00:00,57.85,58.08,57.8,57.9,39220.0,57.85,58.08,57.8,57.9,39220.0
2020-11-20 13:30:00,57.91,58.3,57.84,58.0,50826.0,57.91,58.3,57.84,58.0,50826.0
2020-11-20 14:00:00,58.01,58.05,57.67,57.8,58301.0,58.01,58.05,57.67,57.8,58301.0
2020-11-20 14:30:00,57.79,58.03,57.56,57.65,102376.0,57.79,58.03,57.56,57.65,102376.0
2020-11-20 15:00:00,57.67,57.7,57.41,57.61,110760.0,57.67,57.7,57.41,57.61,110760.0
2020-11-20 15:30:00,57.6,58.17,57.59,57.85,144089.0,57.6,58.17,57.59,57.85,144089.0
2020-11-23 09:30:00,58.41,59.73,57.53,59.0,93706.0,58.41,59.73,57.53,59.0,93706.0
2020-11-23 10:00:00,59.0,59.0,58.19,58.32,30589.0,59.0,59.0,58.19,58.32,30589.0
2020-11-23 10:30:00,58.17,59.08,58.17,59.03,36241.0,58.17,59.08,58.17,59.03,36241.0
2020-11-23 11:00:00,58.99,58.99,58.48,58.84,19567.0,58.99,58.99,58.48,58.84,19567.0
2020-11-23 11:30:00,58.79,58.92,58.48,58.67,24061.0,58.79,58.92,58.48,58.67,24061.0
2020-11-23 12:00:00,58.67,58.82,58.49,58.51,37201.0,58.67,58.82,58.49,58.51,37201.0
2020-11-23 12:30:00,58.52,58.82,58.45,58.61,34253.0,58.52,58.82,58.45,58.61,34253.0
2020-11-23 13:00:00,58.62,58.74,58.38,58.65,36670.0,58.62,58.74,58.38,58.65,36670.0
2020-11-23 13:30:00,58.65,58.69,58.42,58.44,23394.0,58.65,58.69,58.42,58.44,23394.0
2020-11-23 14:00:00,58.45,58.48,58.33,58.38,29284.0,58.45,58.48,58.33,58.38,29284.0
2020-11-23 14:30:00,58.38,58.68,58.3,58.63,36465.0,58.38,58.68,58.3,58.63,36465.0
2020-11-23 15:00:00,58.67,58.69,58.4,58.41,47162.0,58.67,58.69,58.4,58.41,47162.0
2020-11-23 15:30:00,58.4,58.59,58.37,58.48,148970.0,58.4,58.59,58.37,58.48,148970.0
2020-11-24 09:30:00,58.82,59.08,58.51,58.79,18267.0,58.82,59.08,58.51,58.79,18267.0
2020-11-24 10:00:00,58.78,59.62,58.63,59.58,60727.0,58.78,59.62,58.63,59.58,60727.0
2020-11-24 10:30:00,59.59,60.04,59.5,59.97,134803.0,59.59,60.04,59.5,59.97,134803.0
2020-11-24 11:00:00,59.95,60.17,59.51,59.59,98694.0,59.95,60.17,59.51,59.59,98694.0
2020-11-24 11:30:00,59.59,59.85,59.51,59.51,55521.0,59.59,59.85,59.51,59.51,55521.0
2020-11-24 12:00:00,59.51,59.77,59.44,59.57,26957.0,59.51,59.77,59.44,59.57,26957.0
2020-11-24 12:30:00,59.57,59.73,59.48,59.66,32424.0,59.57,59.73,59.48,59.66,32424.0
2020-11-24 13:00:00,59.66,59.66,59.47,59.55,28664.0,59.66,59.66,59.47,59.55,28664.0
2020-11-24 13:30:00,59.56,59.93,59.53,59.84,22165.0,59.56,59.93,59.53,59.84,22165.0
2020-11-24 14:00:00,59.83,60.01,59.65,59.73,43610.0,59.83,60.01,59.65,59.73,43610.0
2020-11-24 14:30:00,59.73,59.93,59.73,59.91,14597.0,59.73,59.93,59.73,59.91,14597.0
2020-11-24 15:00:00,59.88,59.97,59.79,59.9,28508.0,59.88,59.97,59.79,59.9,28508.0
2020-11-24 15:30:00,59.89,59.93,59.63,59.88,124838.0,59.89,59.93,59.63,59.88,124838.0
2020-11-25 09:30:00,59.82,59.96,59.38,59.77,52373.0,59.82,59.96,59.38,59.77,52373.0
2020-11-25 10:00:00,59.77,59.8,59.48,59.79,28893.0,59.77,59.8,59.48,59.79,28893.0
2020-11-25 10:30:00,59.83,59.9,59.47,59.5,27598.0,59.83,59.9,59.47,59.5,27598.0
2020-11-25 11:00:00,59.51,59.74,59.47,59.72,17190.0,59.51,59.74,59.47,59.72,17190.0
2020-11-25 11:30:00,59.76,59.78,59.45,59.74,12728.0,59.76,59.78,59.45,59.74,12728.0
2020-11-25 12:00:00,59.78,59.94,59.66,59.71,9791.0,59.78,59.94,59.66,59.71,9791.0
2020-11-25 12:30:00,59.73,59.93,59.71,59.78,9760.0,59.73,59.93,59.71,59.78,9760.0
2020-11-25 13:00:00,59.7,59.99,59.69,59.93,9177.0,59.7,59.99,59.69,59.93,9177.0
2020-11-25 13:30:00,59.83,60.0,59.77,59.95,22437.0,59.83,60.0,59.77,59.95,22437.0
2020-11-25 14:00:00,59.94,60.0,59.77,59.87,17652.0,59.94,60.0,59.77,59.87,17652.0
2020-11-25 14:30:00,59.85,59.87,59.46,59.61,12690.0,59.85,59.87,59.46,59.61,12690.0
2020-11-25 15:00:00,59.56,59.9,59.5,59.69,20009.0,59.56,59.9,59.5,59.69,20009.0
2020-11-25 15:30:00,59.7,59.84,59.64,59.83,136683.0,59.7,59.84,59.64,59.83,136683.0
2020-11-27 09:30:00,60.0,60.03,59.75,59.82,80147.0,60.0,60.03,59.75,59.82,80147.0
2020-11-27 10:00:00,59.77,59.92,59.7,59.85,21187.0,59.77,59.92,59.7,59.85,21187.0
2020-11-27 10:30:00,59.83,60.02,59.7,59.8,9184.0,59.83,60.02,59.7,59.8,9184.0
2020-11-27 11:00:00,59.78,59.96,59.71,59.81,17228.0,59.78,59.96,59.71,59.81,17228.0
2020-11-27 11:30:00,59.79,59.83,59.74,59.81,8782.0,59.79,59.83,59.74,59.81,8782.0
2020-11-27 12:00:00,59.8,59.88,59.73,59.83,12527.0,59.8,59.88,59.73,59.83,12527.0
2020-11-27 12:30:00,59.81,60.0,59.75,59.93,23712.0,59.81,60.0,59.75,59.93,23712.0
2020-11-30 09:30:00,60.0,60.07,59.75,59.81,70029.0,60.0,60.07,59.75,59.81,70029.0
2020-11-30 10:00:00,59.83,60.04,59.75,59.98,59007.0,59.83,60.04,59.75,59.98,59007.0
2020-11-30 10:30:00,59.97,60.02,59.79,59.97,44696.0,59.97,60.02,59.79,59.97,44696.0
2020-11-30 11:00:00,59.97,60.47,59.92,60.1,66480.0,59.97,60.47,59.92,60.1,66480.0
2020-11-30 11:30:00,60.19,60.61,60.15,60.5,37593.0,60.19,60.61,60.15,60.5,37593.0
2020-11-30 12:00:00,60.37,60.57,60.33,60.48,15035.0,60.37,60.57,60.33,60.48,15035.0
2020-11-30 12:30:00,60.47,60.5,60.3,60.4,8056.0,60.47,60.5,60.3,60.4,8056.0
2020-11-30 13:00:00,60.4,60.73,60.36,60.67,6059.0,60.4,60.73,60.36,60.67,6059.0
2020-11-30 13:30:00,60.62,60.62,60.35,60.4,17510.0,60.62,60.62,60.35,60.4,17510.0
2020-11-30 14:00:00,60.39,60.39,60.12,60.2,12670.0,60.39,60.39,60.12,60.2,12670.0
2020-11-30 14:30:00,60.21,60.35,60.01,60.21,16640.0,60.21,60.35,60.01,60.21,16640.0
2020-11-30 15:00:00,60.2,60.26,59.87,60.04,51255.0,60.2,60.26,59.87,60.04,51255.0
2020-11-30 15:30:00,60.0,60.14,59.9,60.09,141045.0,60.0,60.14,59.9,60.09,141045.0
2020-12-01 09:30:00,60.56,60.79,60.27,60.53,51190.0,60.56,60.79,60.27,60.53,51190.0
2020-12-01 10:00:00,60.5,60.72,60.31,60.51,52489.0,60.5,60.72,60.31,60.51,52489.0
2020-12-01 10:30:00,60.5,60.57,60.08,60.1,86881.0,60.5,60.57,60.08,60.1,86881.0
2020-12-01 11:00:00,60.1,60.47,60.06,60.45,46627.0,60.1,60.47,60.06,60.45,46627.0
2020-12-01 11:30:00,60.45,60.48,59.46,59.47,41982.0,60.45,60.48,59.46,59.47,41982.0
2020-12-01 12:00:00,59.45,59.77,59.36,59.77,18793.0,59.45,59.77,59.36,59.77,18793.0
2020-12-01 12:30:00,59.82,59.84,59.45,59.55,17381.0,59.82,59.84,59.45,59.55,17381.0
2020-12-01 13:00:00,59.54,59.74,59.53,59.7,13000.0,59.54,59.74,59.53,59.7,13000.0
2020-12-01 13:30:00,59.7,59.8,59.65,59.71,14137.0,59.7,59.8,59.65,59.71,14137.0
2020-12-01 14:00:00,59.71,59.85,59.56,59.67,17925.0,59.71,59.85,59.56,59.67,17925.0
2020-12-01 14:30:00,59.64,59.82,59.64,59.77,15388.0,59.64,59.82,59.64,59.77,15388.0
2020-12-01 15:00:00,59.78,59.8,59.62,59.8,32081.0,59.78,59.8,59.62,59.8,32081.0
2020-12-01 15:30:00,59.8,59.83,59.55,59.65,153754.0,59.8,59.83,59.55,59.65,153754.0
2020-12-02 09:30:00,59.6,59.97,59.45,59.77,19161.0,59.6,59.97,59.45,59.77,19161.0
2020-12-02 10:00:00,59.84,60.13,59.77,59.83,25125.0,59.84,60.13,59.77,59.83,25125.0
2020-12-02 10:30:00,59.83,59.96,59.78,59.84,8885.0,59.83,59.96,59.78,59.84,8885.0
2020-12-02 11:00:00,59.84,59.99,59.82,59.99,16675.0,59.84,59.99,59.82,59.99,16675.0
2020-12-02 11:30:00,59.99,59.99,59.72,59.88,15453.0,59.99,59.99,59.72,59.88,15453.0
2020-12-02 12:00:00,59.85,59.98,59.82,59.96,11150.0,59.85,59.98,59.82,59.96,11150.0
2020-12-02 12:30:00,59.92,59.98,59.67,59.84,8713.0,59.92,59.98,59.67,59.84,8713.0
2020-12-02 13:00:00,59.84,59.85,59.47,59.49,14319.0,59.84,59.85,59.47,59.49,14319.0
2020-12-02 13:30:00,59.43,59.57,59.38,59.4,6388.0,59.43,59.57,59.38,59.4,6388.0
2020-12-02 14:00:00,59.39,59.6,59.3,59.6,8818.0,59.39,59.6,59.3,59.6,8818.0
2020-12-02 14:30:00,59.64,59.69,59.57,59.65,8682.0,59.64,59.69,59.57,59.65,8682.0
2020-12-02 15:00:00,59.65,59.76,59.63,59.7,11560.0,59.65,59.76,59.63,59.7,11560.0
2020-12-02 15:30:00,59.69,59.69,59.43,59.49,107941.0,59.69,59.69,59.43,59.49,107941.0
2020-12-03 09:30:00,59.32,59.6,58.87,59.44,21288.0,59.32,59.6,58.87,59.44,21288.0
2020-12-03 10:00:00,59.43,59.6,59.17,59.43,8654.0,59.43,59.6,59.17,59.43,8654.0
2020-12-03 10:30:00,59.43,59.52,59.3,59.48,9556.0,59.43,59.52,59.3,59.48,9556.0
2020-12-03 11:00:00,59.54,59.54,59.37,59.52,11413.0,59.54,59.54,59.37,59.52,11413.0
2020-12-03 11:30:00,59.5,59.8,59.49,59.5,9150.0,59.5,59.8,59.49,59.5,9150.0
2020-12-03 12:00:00,59.51,59.64,59.42,59.6,22988.0,59.51,59.64,59.42,59.6,22988.0
2020-12-03 12:30:00,59.68,59.7,59.1,59.31,34130.0,59.68,59.7,59.1,59.31,34130.0
2020-12-03 13:00:00,59.4,59.46,59.22,59.44,9465.0,59.4,59.46,59.22,59.44,9465.0
2020-12-03 13:30:00,59.46,59.46,59.24,59.28,17584.0,59.46,59.46,59.24,59.28,17584.0
2020-12-03 14:00:00,59.27,59.35,59.26,59.33,7502.0,59.27,59.35,59.26,59.33,7502.0
2020-12-03 14:30:00,59.32,59.49,59.31,59.47,13656.0,59.32,59.49,59.31,59.47,13656.0
2020-12-03 15:00:00,59.48,59.59,59.41,59.54,20413.0,59.48,59.59,59.41,59.54,20413.0
2020-12-03 15:30:00,59.53,59.61,59.24,59.59,100405.0,59.53,59.61,59.24,59.59,100405.0
2020-12-04 09:30:00,59.87,60.38,59.57,60.3,40023.0,59.87,60.38,59.57,60.3,40023.0
2020-12-04 10:00:00,60.37,61.25,60.07,61.01,124630.0,60.37,61.25,60.07,61.01,124630.0
2020-12-04 10:30:00,61.05,61.3,60.97,61.13,55579.0,61.05,61.3,60.97,61.13,55579.0
2020-12-04 11:00:00,61.18,61.2,60.8,60.87,10761.0,61.18,61.2,60.8,60.87,10761.0
2020-12-04 11:30:00,60.83,60.97,60.55,60.85,34884.0,60.83,60.97,60.55,60.85,34884.0
2020-12-04 12:00:00,60.79,60.92,60.56,60.71,12042.0,60.79,60.92,60.56,60.71,12042.0
2020-12-04 12:30:00,60.73,60.77,60.62,60.67,13469.0,60.73,60.77,60.62,60.67,13469.0
2020-12-04 13:00:00,60.68,60.68,60.4,60.55,16767.0,60.68,60.68,60.4,60.55,16767.0
2020-12-04 13:30:00,60.55,60.63,60.33,60.39,12563.0,60.55,60.63,60.33,60.39,12563.0
2020-12-04 14:00:00,60.35,60.41,60.15,60.18,16244.0,60.35,60.41,60.15,60.18,16244.0
2020-12-04 14:30:00,60.18,60.59,60.18,60.57,31640.0,60.18,60.59,60.18,60.57,31640.0
2020-12-04 15:00:00,60.6,60.94,60.59,60.8,30639.0,60.6,60.94,60.59,60.8,30639.0
2020-12-04 15:30:00,60.8,60.83,60.51,60.67,166780.0,60.8,60.83,60.51,60.67,166780.0
2020-12-07 09:30:00,60.65,60.65,60.02,60.22,24470.0,60.65,60.65,60.02,60.22,24470.0
2020-12-07 10:00:00,60.23,60.3,59.76,60.04,25463.0,60.23,60.3,59.76,60.04,25463.0
2020-12-07 10:30:00,59.98,60.07,59.76,59.76,10876.0,59.98,60.07,59.76,59.76,10876.0
2020-12-07 11:00:00,59.76,59.77,59.55,59.63,14348.0,59.76,59.77,59.55,59.63,14348.0
2020-12-07 11:30:00,59.63,59.66,59.44,59.53,12457.0,59.63,59.66,59.44,59.53,12457.0
2020-12-07 12:00:00,59.6,59.64,59.43,59.47,7469.0,59.6,59.64,59.43,59.47,7469.0
2020-12-07 12:30:00,59.49,59.62,59.43,59.55,18519.0,59.49,59.62,59.43,59.55,18519.0
2020-12-07 13:00:00,59.65,59.98,59.64,59.92,5258.0,59.65,59.98,59.64,59.92,5258.0
2020-12-07 13:30:00,59.92,60.03,59.85,60.0,20358.0,59.92,60.03,59.85,60.0,20358.0
2020-12-07 14:00:00,60.0,60.0,59.8,59.92,3910.0,60.0,60.0,59.8,59.92,3910.0
2020-12-07 14:30:00,59.91,60.17,59.79,60.03,40218.0,59.91,60.17,59.79,60.03,40218.0
2020-12-07 15:00:00,59.99,60.11,59.97,60.1,15956.0,59.99,60.11,59.97,60.1,15956.0
2020-12-07 15:30:00,60.11,60.13,59.74,60.0,35349.0,60.11,60.13,59.74,60.0,35349.0
2020-12-08 09:30:00,60.66,60.75,59.94,60.38,73541.0,60.66,60.75,59.94,60.38,73541.0
2020-12-08 10:00:00,60.37,60.8,60.08,60.67,49525.0,60.37,60.8,60.08,60.67,49525.0
2020-12-08 10:30:00,60.74,60.79,60.48,60.59,7584.0,60.74,60.79,60.48,60.59,7584.0
2020-12-08 11:00:00,60.63,60.65,60.27,60.27,11598.0,60.63,60.65,60.27,60.27,11598.0
2020-12-08 11:30:00,60.32,60.44,60.27,60.43,5896.0,60.32,60.44,60.27,60.43,5896.0
2020-12-08 12:00:00,60.44,60.44,60.31,60.37,5152.0,60.44,60.44,60.31,60.37,5152.0
2020-12-08 12:30:00,60.39,60.4,60.29,60.3,8848.0,60.39,60.4,60.29,60.3,8848.0
2020-12-08 13:00:00,60.33,60.46,60.13,60.18,49439.0,60.33,60.46,60.13,60.18,49439.0
2020-12-08 13:30:00,60.23,60.33,60.19,60.26,13429.0,60.23,60.33,60.19,60.26,13429.0
2020-12-08 14:00:00,60.24,60.33,60.18,60.23,6693.0,60.24,60.33,60.18,60.23,6693.0
2020-12-08 14:30:00,60.28,60.34,60.24,60.34,14650.0,60.28,60.34,60.24,60.34,14650.0
2020-12-08 15:00:00,60.34,60.48,60.33,60.38,37509.0,60.34,60.48,60.33,60.38,37509.0
2020-12-08 15:30:00,60.38,60.38,59.96,59.99,130359.0,60.38,60.38,59.96,59.99,130359.0
2020-12-09 09:30:00,60.33,60.5,59.97,60.25,35691.0,60.33,60.5,59.97,60.25,35691.0
2020-12-09 10:00:00,60.2,60.4,60.02,60.07,11224.0,60.2,60.4,60.02,60.07,11224.0
2020-12-09 10:30:00,60.04,60.07,59.66,59.84,36002.0,60.04,60.07,59.66,59.84,36002.0
2020-12-09 11:00:00,59.78,59.8,59.5,59.73,8639.0,59.78,59.8,59.5,59.73,8639.0
2020-12-09 11:30:00,59.66,59.8,59.54,59.69,11260.0,59.66,59.8,59.54,59.69,11260.0
2020-12-09 12:00:00,59.7,59.88,59.64,59.8,28171.0,59.7,59.88,59.64,59.8,28171.0
2020-12-09 12:30:00,59.74,59.78,59.5,59.66,13755.0,59.74,59.78,59.5,59.66,13755.0
2020-12-09 13:00:00,59.66,59.66,59.47,59.48,7469.0,59.66,59.66,59.47,59.48,7469.0
2020-12-09 13:30:00,59.47,59.54,59.23,59.28,11226.0,59.47,59.54,59.23,59.28,11226.0
2020-12-09 14:00:00,59.29,59.54,59.27,59.51,17153.0,59.29,59.54,59.27,59.51,17153.0
2020-12-09 14:30:00,59.51,59.66,59.38,59.63,7063.0,59.51,59.66,59.38,59.63,7063.0
2020-12-09 15:00:00,59.63,59.68,59.51,59.55,7988.0,59.63,59.68,59.51,59.55,7988.0
2020-12-09 15:30:00,59.55,59.8,59.54,59.7,71410.0,59.55,59.8,59.54,59.7,71410.0
2020-12-10 09:30:00,59.6,59.73,59.13,59.62,16943.0,59.6,59.73,59.13,59.62,16943.0
2020-12-10 10:00:00,59.5,59.57,58.9,59.32,24995.0,59.5,59.57,58.9,59.32,24995.0
2020-12-10 10:30:00,59.33,59.88,59.23,59.78,10953.0,59.33,59.88,59.23,59.78,10953.0
2020-12-10 11:00:00,59.79,59.89,59.75,59.85,5126.0,59.79,59.89,59.75,59.85,5126.0
2020-12-10 11:30:00,59.85,59.85,59.69,59.7,18624.0,59.85,59.85,59.69,59.7,18624.0
2020-12-10 12:00:00,59.71,59.92,59.7,59.88,6603.0,59.71,59.92,59.7,59.88,6603.0
2020-12-10 12:30:00,59.9,59.96,59.79,59.88,5941.0,59.9,59.96,59.79,59.88,5941.0
2020-12-10 13:00:00,59.92,60.03,59.85,59.98,5210.0,59.92,60.03,59.85,59.98,5210.0
2020-12-10 13:30:00,59.98,60.01,59.88,59.93,9240.0,59.98,60.01,59.88,59.93,9240.0
2020-12-10 14:00:00,59.96,59.99,59.67,59.68,8342.0,59.96,59.99,59.67,59.68,8342.0
2020-12-10 14:30:00,59.66,59.77,59.61,59.64,5922.0,59.66,59.77,59.61,59.64,5922.0
2020-12-10 15:00:00,59.66,59.91,59.66,59.83,8775.0,59.66,59.91,59.66,59.83,8775.0
2020-12-10 15:30:00,59.86,59.94,59.78,59.84,31611.0,59.86,59.94,59.78,59.84,31611.0
2020-12-11 09:30:00,59.32,59.81,59.32,59.67,6499.0,59.32,59.81,59.32,59.67,6499.0
2020-12-11 10:00:00,59.71,59.98,59.64,59.86,5901.0,59.71,59.98,59.64,59.86,5901.0
2020-12-11 10:30:00,59.85,59.92,59.43,59.47,4299.0,59.85,59.92,59.43,59.47,4299.0
2020-12-11 11:00:00,59.5,59.61,59.45,59.53,13432.0,59.5,59.61,59.45,59.53,13432.0
2020-12-11 11:30:00,59.52,59.61,59.41,59.51,14439.0,59.52,59.61,59.41,59.51,14439.0
2020-12-11 12:00:00,59.49,59.54,59.36,59.44,11274.0,59.49,59.54,59.36,59.44,11274.0
2020-12-11 12:30:00,59.41,59.62,59.36,59.62,5434.0,59.41,59.62,59.36,59.62,5434.0
2020-12-11 13:00:00,59.58,59.84,59.54,59.73,6605.0,59.58,59.84,59.54,59.73,6605.0
2020-12-11 13:30:00,59.76,60.14,59.76,60.04,12565.0,59.76,60.14,59.76,60.04,12565.0
2020-12-11 14:00:00,60.04,60.1,59.98,60.05,8239.0,60.04,60.1,59.98,60.05,8239.0
2020-12-11 14:30:00,60.07,60.19,60.04,60.06,7001.0,60.07,60.19,60.04,60.06,7001.0
2020-12-11 15:00:00,60.04,60.31,60.02,60.2,68082.0,60.04,60.31,60.02,60.2,68082.0
2020-12-11 15:30:00,60.21,60.31,60.04,60.16,36517.0,60.21,60.31,60.04,60.16,36517.0
2020-12-14 09:30:00,60.62,61.57,60.62,61.38,27744.0,60.62,61.57,60.62,61.38,27744.0
2020-12-14 10:00:00,61.39,62.16,61.39,62.16,151536.0,61.39,62.16,61.39,62.16,151536.0
2020-12-14 10:30:00,62.17,62.36,62.06,62.21,41162.0,62.17,62.36,62.06,62.21,41162.0
2020-12-14 11:00:00,62.17,62.37,62.1,62.32,29390.0,62.17,62.37,62.1,62.32,29390.0
2020-12-14 11:30:00,62.34,62.66,62.24,62.52,43896.0,62.34,62.66,62.24,62.52,43896.0
2020-12-14 12:00:00,62.52,62.57,62.26,62.31,35497.0,62.52,62.57,62.26,62.31,35497.0
2020-12-14 12:30:00,62.32,62.35,61.98,62.03,104679.0,62.32,62.35,61.98,62.03,104679.0
2020-12-14 13:00:00,62.05,62.23,62.04,62.19,52777.0,62.05,62.23,62.04,62.19,52777.0
2020-12-14 13:30:00,62.23,62.64,62.1,62.25,81378.0,62.23,62.64,62.1,62.25,81378.0
2020-12-14 14:00:00,62.25,62.25,61.92,61.96,28773.0,62.25,62.25,61.92,61.96,28773.0
2020-12-14 14:30:00,61.97,62.26,61.8,62.15,28324.0,61.97,62.26,61.8,62.15,28324.0
2020-12-14 15:00:00,62.14,62.16,61.89,61.91,69462.0,62.14,62.16,61.89,61.91,69462.0
2020-12-14 15:30:00,61.92,62.13,61.77,62.06,206029.0,61.92,62.13,61.77,62.06,206029.0
2020-12-15 09:30:00,62.35,63.0,62.06,62.83,69529.0,62.35,63.0,62.06,62.83,69529.0
2020-12-15 10:00:00,62.84,62.85,62.41,62.54,50644.0,62.84,62.85,62.41,62.54,50644.0
2020-12-15 10:30:00,62.56,62.67,62.34,62.57,45991.0,62.56,62.67,62.34,62.57,45991.0
2020-12-15 11:00:00,62.58,62.8,62.52,62.73,35522.0,62.58,62.8,62.52,62.73,35522.0
2020-12-15 11:30:00,62.73,63.0,62.71,62.95,42513.0,62.73,63.0,62.71,62.95,42513.0
2020-12-15 12:00:00,62.94,63.0,62.82,62.9,22248.0,62.94,63.0,62.82,62.9,22248.0
2020-12-15 12:30:00,62.87,63.01,62.82,62.92,43801.0,62.87,63.01,62.82,62.92,43801.0
2020-12-15 13:00:00,62.92,63.19,62.92,63.0,54252.0,62.92,63.19,62.92,63.0,54252.0
2020-12-15 13:30:00,63.0,63.22,62.95,63.21,37902.0,63.0,63.22,62.95,63.21,37902.0
2020-12-15 14:00:00,63.2,63.58,63.19,63.44,64744.0,63.2,63.58,63.19,63.44,64744.0
2020-12-15 14:30:00,63.44,63.48,63.07,63.15,44280.0,63.44,63.48,63.07,63.15,44280.0
2020-12-15 15:00:00,63.16,63.36,62.98,63.25,76814.0,63.16,63.36,62.98,63.25,76814.0
2020-12-15 15:30:00,63.25,63.52,63.05,63.44,181761.0,63.25,63.52,63.05,63.44,181761.0
2020-12-16 09:30:00,63.32,63.55,63.12,63.55,40477.0,63.32,63.55,63.12,63.55,40477.0
2020-12-16 10:00:00,63.48,63.95,63.32,63.89,29050.0,63.48,63.95,63.32,63.89,29050.0
2020-12-16 10:30:00,63.9,64.0,63.87,63.93,34863.0,63.9,64.0,63.87,63.93,34863.0
2020-12-16 11:00:00,63.89,64.0,63.75,63.9,26994.0,63.89,64.0,63.75,63.9,26994.0
2020-12-16 11:30:00,63.9,64.0,63.82,63.86,52605.0,63.9,64.0,63.82,63.86,52605.0
2020-12-16 12:00:00,63.86,63.91,63.66,63.89,13265.0,63.86,63.91,63.66,63.89,13265.0
2020-12-16 12:30:00,63.92,64.0,63.78,63.89,12202.0,63.92,64.0,63.78,63.89,12202.0
2020-12-16 13:00:00,63.91,64.0,63.88,63.9,12650.0,63.91,64.0,63.88,63.9,12650.0
2020-12-16 13:30:00,63.91,64.0,63.9,63.92,19623.0,63.91,64.0,63.9,63.92,19623.0
2020-12-16 14:00:00,63.94,63.95,63.79,63.91,14174.0,63.94,63.95,63.79,63.91,14174.0
2020-12-16 14:30:00,63.95,64.2,63.9,64.14,111930.0,63.95,64.2,63.9,64.14,111930.0
2020-12-16 15:00:00,64.09,64.2,64.01,64.12,23908.0,64.09,64.2,64.01,64.12,23908.0
2020-12-16 15:30:00,64.07,64.2,63.9,64.05,138937.0,64.07,64.2,63.9,64.05,138937.0
2020-12-17 09:30:00,64.2,64.24,64.03,64.03,93848.0,64.2,64.24,64.03,64.03,93848.0
2020-12-17 10:00:00,64.1,64.24,64.07,64.18,97068.0,64.1,64.24,64.07,64.18,97068.0
2020-12-17 10:30:00,64.16,64.7,64.11,64.65,86295.0,64.16,64.7,64.11,64.65,86295.0
2020-12-17 11:00:00,64.56,64.57,64.35,64.53,14351.0,64.56,64.57,64.35,64.53,14351.0
2020-12-17 11:30:00,64.5,64.71,64.45,64.45,12333.0,64.5,64.71,64.45,64.45,12333.0
2020-12-17 12:00:00,64.5,64.75,64.45,64.75,10839.0,64.5,64.75,64.45,64.75,10839.0
2020-12-17 12:30:00,64.73,64.96,64.73,64.94,12202.0,64.73,64.96,64.73,64.94,12202.0
2020-12-17 13:00:00,64.88,64.98,64.79,64.85,12758.0,64.88,64.98,64.79,64.85,12758.0
2020-12-17 13:30:00,64.87,64.93,64.53,64.8,33181.0,64.87,64.93,64.53,64.8,33181.0
2020-12-17 14:00:00,64.82,65.04,64.7,64.76,35085.0,64.82,65.04,64.7,64.76,35085.0
2020-12-17 14:30:00,64.75,64.75,64.5,64.61,24696.0,64.75,64.75,64.5,64.61,24696.0
2020-12-17 15:00:00,64.61,64.93,64.57,64.89,40562.0,64.61,64.93,64.57,64.89,40562.0
2020-12-17 15:30:00,64.88,65.09,64.83,64.97,123870.0,64.88,65.09,64.83,64.97,123870.0
2020-12-18 09:30:00,65.3,65.3,64.74,65.08,106027.0,65.3,65.3,64.74,65.08,106027.0
2020-12-18 10:00:00,65.14,65.66,65.0,65.38,44655.0,65.14,65.66,65.0,65.38,44655.0
2020-12-18 10:30:00,65.39,65.54,65.22,65.48,39716.0,65.39,65.54,65.22,65.48,39716.0
2020-12-18 11:00:00,65.49,65.52,65.35,65.48,34312.0,65.49,65.52,65.35,65.48,34312.0
2020-12-18 11:30:00,65.43,65.51,65.08,65.1,35700.0,65.43,65.51,65.08,65.1,35700.0
2020-12-18 12:00:00,65.07,65.5,65.0,65.45,14140.0,65.07,65.5,65.0,65.45,14140.0
2020-12-18 12:30:00,65.45,65.95,65.45,65.67,36641.0,65.45,65.95,65.45,65.67,36641.0
2020-12-18 13:00:00,65.57,65.59,65.45,65.5,23081.0,65.57,65.59,65.45,65.5,23081.0
2020-12-18 13:30:00,65.5,65.57,65.41,65.43,42902.0,65.5,65.57,65.41,65.43,42902.0
2020-12-18 14:00:00,65.41,65.43,65.23,65.34,14769.0,65.41,65.43,65.23,65.34,14769.0
2020-12-18 14:30:00,65.33,65.46,65.16,65.17,16682.0,65.33,65.46,65.16,65.17,16682.0
2020-12-18 15:00:00,65.17,65.27,65.1,65.2,14240.0,65.17,65.27,65.1,65.2,14240.0
2020-12-18 15:30:00,65.2,65.67,65.12,65.42,144143.0,65.2,65.67,65.12,65.42,144143.0
2020-12-21 09:30:00,64.1,64.46,61.94,61.94,97028.0,64.1,64.46,61.94,61.94,97028.0
2020-12-21 10:00:00,62.02,62.39,61.33,62.29,46377.0,62.02,62.39,61.33,62.29,46377.0
2020-12-21 10:30:00,62.2,62.5,62.07,62.46,14901.0,62.2,62.5,62.07,62.46,14901.0
2020-12-21 11:00:00,62.53,62.9,62.47,62.82,13536.0,62.53,62.9,62.47,62.82,13536.0
2020-12-21 11:30:00,62.82,63.45,62.77,63.41,25542.0,62.82,63.45,62.77,63.41,25542.0
2020-12-21 12:00:00,63.4,63.55,63.38,63.53,9060.0,63.4,63.55,63.38,63.53,9060.0
2020-12-21 12:30:00,63.55,63.86,63.54,63.86,9819.0,63.55,63.86,63.54,63.86,9819.0
2020-12-21 13:00:00,63.87,63.87,63.71,63.84,8493.0,63.87,63.87,63.71,63.84,8493.0
2020-12-21 13:30:00,63.85,63.93,63.76,63.86,8428.0,63.85,63.93,63.76,63.86,8428.0
2020-12-21 14:00:00,63.88,64.07,63.82,63.94,17488.0,63.88,64.07,63.82,63.94,17488.0
2020-12-21 14:30:00,63.81,63.89,63.52,63.55,20555.0,63.81,63.89,63.52,63.55,20555.0
2020-12-21 15:00:00,63.59,63.74,63.58,63.62,26593.0,63.59,63.74,63.58,63.62,26593.0
2020-12-21 15:30:00,63.62,63.64,63.26,63.51,93186.0,63.62,63.64,63.26,63.51,93186.0
2020-12-22 09:30:00,63.68,63.68,63.06,63.38,15411.0,63.68,63.68,63.06,63.38,15411.0
2020-12-22 10:00:00,63.37,63.75,63.25,63.68,17328.0,63.37,63.75,63.25,63.68,17328.0
2020-12-22 10:30:00,63.68,63.92,63.52,63.92,19356.0,63.68,63.92,63.52,63.92,19356.0
2020-12-22 11:00:00,63.9,64.49,63.85,64.4,9302.0,63.9,64.49,63.85,64.4,9302.0
2020-12-22 11:30:00,64.4,64.6,64.29,64.56,27820.0,64.4,64.6,64.29,64.56,27820.0
2020-12-22 12:00:00,64.62,64.67,64.41,64.67,5775.0,64.62,64.67,64.41,64.67,5775.0
2020-12-22 12:30:00,64.7,64.86,64.62,64.8,11278.0,64.7,64.86,64.62,64.8,11278.0
2020-12-22 13:00:00,64.79,64.89,64.68,64.83,7088.0,64.79,64.89,64.68,64.83,7088.0
2020-12-22 13:30:00,64.83,64.89,64.7,64.81,7706.0,64.83,64.89,64.7,64.81,7706.0
2020-12-22 14:00:00,64.86,64.94,64.82,64.94,7320.0,64.86,64.94,64.82,64.94,7320.0
2020-12-22 14:30:00,64.93,65.0,64.8,64.91,26775.0,64.93,65.0,64.8,64.91,26775.0
2020-12-22 15:00:00,64.94,65.02,64.84,64.98,57072.0,64.94,65.02,64.84,64.98,57072.0
2020-12-22 15:30:00,65.0,65.37,64.95,65.37,72877.0,65.0,65.37,64.95,65.37,72877.0
2020-12-23 09:30:00,65.48,66.29,65.48,66.06,66209.0,65.48,66.29,65.48,66.06,66209.0
2020-12-23 10:00:00,66.05,66.2,65.94,66.04,14302.0,66.05,66.2,65.94,66.04,14302.0
2020-12-23 10:30:00,66.05,66.3,66.0,66.26,37619.0,66.05,66.3,66.0,66.26,37619.0
2020-12-23 11:00:00,66.23,66.27,65.99,66.11,15072.0,66.23,66.27,65.99,66.11,15072.0
2020-12-23 11:30:00,66.15,66.3,66.15,66.21,57808.0,66.15,66.3,66.15,66.21,57808.0
2020-12-23 12:00:00,66.22,66.64,66.22,66.47,16079.0,66.22,66.64,66.22,66.47,16079.0
2020-12-23 12:30:00,66.46,66.59,66.2,66.4,10905.0,66.46,66.59,66.2,66.4,10905.0
2020-12-23 13:00:00,66.34,66.59,66.25,66.36,89266.0,66.34,66.59,66.25,66.36,89266.0
2020-12-23 13:30:00,66.34,66.45,66.26,66.36,52708.0,66.34,66.45,66.26,66.36,52708.0
2020-12-23 14:00:00,66.35,66.47,66.29,66.45,8151.0,66.35,66.47,66.29,66.45,8151.0
2020-12-23 14:30:00,66.49,66.65,66.48,66.48,12048.0,66.49,66.65,66.48,66.48,12048.0
2020-12-23 15:00:00,66.48,66.48,66.24,66.25,10388.0,66.48,66.48,66.24,66.25,10388.0
2020-12-23 15:30:00,66.2,66.31,65.87,65.87,80045.0,66.2,66.31,65.87,65.87,80045.0
2020-12-24 09:30:00,66.1,66.32,65.93,66.24,15061.0,66.1,66.32,65.93,66.24,15061.0
2020-12-24 10:00:00,66.23,66.23,65.71,65.75,25935.0,66.23,66.23,65.71,65.75,25935.0
2020-12-24 10:30:00,65.75,65.75,65.1,65.41,79320.0,65.75,65.75,65.1,65.41,79320.0
2020-12-24 11:00:00,65.42,65.5,65.09,65.26,63302.0,65.42,65.5,65.09,65.26,63302.0
2020-12-24 11:30:00,65.31,65.42,65.08,65.41,77451.0,65.31,65.42,65.08,65.41,77451.0
2020-12-24 12:00:00,65.42,65.55,65.28,65.4,32564.0,65.42,65.55,65.28,65.4,32564.0
2020-12-24 12:30:00,65.46,65.52,65.31,65.32,92608.0,65.46,65.52,65.31,65.32,92608.0
2020-12-28 09:30:00,66.15,66.35,65.76,66.08,12937.0,66.15,66.35,65.76,66.08,12937.0
2020-12-28 10:00:00,66.04,66.26,65.9,66.06,8053.0,66.04,66.26,65.9,66.06,8053.0
2020-12-28 10:30:00,66.02,66.15,65.87,65.96,8096.0,66.02,66.15,65.87,65.96,8096.0
2020-12-28 11:00:00,65.99,65.99,65.44,65.59,12293.0,65.99,65.99,65.44,65.59,12293.0
2020-12-28 11:30:00,65.53,65.59,65.43,65.49,8924.0,65.53,65.59,65.43,65.49,8924.0
2020-12-28 12:00:00,65.5,65.57,65.41,65.51,9834.0,65.5,65.57,65.41,65.51,9834.0
2020-12-28 12:30:00,65.47,65.47,65.22,65.22,8217.0,65.47,65.47,65.22,65.22,8217.0
2020-12-28 13:00:00,65.32,65.32,65.16,65.3,5252.0,65.32,65.32,65.16,65.3,5252.0
2020-12-28 13:30:00,65.25,65.41,65.17,65.4,8277.0,65.25,65.41,65.17,65.4,8277.0
2020-12-28 14:00:00,65.42,65.5,65.26,65.26,9644.0,65.42,65.5,65.26,65.26,9644.0
2020-12-28 14:30:00,65.26,65.32,65.21,65.23,16395.0,65.26,65.32,65.21,65.23,16395.0
2020-12-28 15:00:00,65.26,65.28,65.16,65.24,10953.0,65.26,65.28,65.16,65.24,10953.0
2020-12-28 15:30:00,65.27,65.3,65.13,65.23,70726.0,65.27,65.3,65.13,65.23,70726.0
2020-12-29 09:30:00,65.59,65.98,65.15,65.27,12507.0,65.59,65.98,65.15,65.27,12507.0
2020-12-29 10:00:00,65.29,65.49,65.02,65.02,11571.0,65.29,65.49,65.02,65.02,11571.0
2020-12-29 10:30:00,64.96,65.03,64.83,64.96,19387.0,64.96,65.03,64.83,64.96,19387.0
2020-12-29 11:00:00,64.98,65.1,64.86,64.97,12592.0,64.98,65.1,64.86,64.97,12592.0
2020-12-29 11:30:00,64.98,65.05,64.92,64.95,8643.0,64.98,65.05,64.92,64.95,8643.0
2020-12-29 12:00:00,65.0,65.02,64.83,64.87,6676.0,65.0,65.02,64.83,64.87,6676.0
2020-12-29 12:30:00,64.8,64.82,64.65,64.71,3546.0,64.8,64.82,64.65,64.71,3546.0
2020-12-29 13:00:00,64.79,64.91,64.52,64.87,29053.0,64.79,64.91,64.52,64.87,29053.0
2020-12-29 13:30:00,64.84,64.91,64.73,64.86,7147.0,64.84,64.91,64.73,64.86,7147.0
2020-12-29 14:00:00,64.87,64.87,64.69,64.69,13394.0,64.87,64.87,64.69,64.69,13394.0
2020-12-29 14:30:00,64.69,64.91,64.61,64.91,9139.0,64.69,64.91,64.61,64.91,9139.0
2020-12-29 15:00:00,64.9,65.19,64.87,65.17,43148.0,64.9,65.19,64.87,65.17,43148.0
2020-12-29 15:30:00,65.22,65.24,65.01,65.23,140235.0,65.22,65.24,65.01,65.23,140235.0
2020-12-30 09:30:00,65.31,65.89,65.31,65.7,10336.0,65.31,65.89,65.31,65.7,10336.0
2020-12-30 10:00:00,65.69,66.15,65.4,65.97,202386.0,65.69,66.15,65.4,65.97,202386.0
2020-12-30 10:30:00,66.17,66.27,65.45,65.5,41461.0,66.17,66.27,65.45,65.5,41461.0
2020-12-30 11:00:00,65.63,65.67,65.39,65.39,5363.0,65.63,65.67,65.39,65.39,5363.0
2020-12-30 11:30:00,65.31,65.38,65.11,65.25,15613.0,65.31,65.38,65.11,65.25,15613.0
2020-12-30 12:00:00,65.19,65.19,64.99,65.09,13262.0,65.19,65.19,64.99,65.09,13262.0
2020-12-30 12:30:00,65.07,65.29,65.03,65.18,14015.0,65.07,65.29,65.03,65.18,14015.0
2020-12-30 13:00:00,65.25,65.31,65.19,65.28,8769.0,65.25,65.31,65.19,65.28,8769.0
2020-12-30 13:30:00,65.26,65.26,65.01,65.02,17364.0,65.26,65.26,65.01,65.02,17364.0
2020-12-30 14:00:00,65.03,65.07,64.85,65.05,38265.0,65.03,65.07,64.85,65.05,38265.0
2020-12-30 14:30:00,65.03,65.05,64.75,65.01,20720.0,65.03,65.05,64.75,65.01,20720.0
2020-12-30 15:00:00,65.03,65.03,64.92,64.98,17083.0,65.03,65.03,64.92,64.98,17083.0
2020-12-30 15:30:00,64.99,65.07,64.8,64.88,53388.0,64.99,65.07,64.8,64.88,53388.0
2020-12-31 09:30:00,65.01,65.01,64.33,64.49,18785.0,65.01,65.01,64.33,64.49,18785.0
2020-12-31 10:00:00,64.5,65.0,64.38,65.0,24193.0,64.5,65.0,64.38,65.0,24193.0
2020-12-31 10:30:00,65.07,65.16,64.74,64.75,14581.0,65.07,65.16,64.74,64.75,14581.0
2020-12-31 11:00:00,64.75,65.12,64.75,65.05,18393.0,64.75,65.12,64.75,65.05,18393.0
2020-12-31 11:30:00,65.06,65.1,64.87,64.91,13609.0,65.06,65.1,64.87,64.91,13609.0
2020-12-31 12:00:00,64.89,65.2,64.89,65.05,11985.0,64.89,65.2,64.89,65.05,11985.0
2020-12-31 12:30:00,65.15,65.27,65.07,65.22,7522.0,65.15,65.27,65.07,65.22,7522.0
2020-12-31 13:00:00,65.22,65.25,65.0,65.02,12368.0,65.22,65.25,65.0,65.02,12368.0
2020-12-31 13:30:00,65.0,65.11,64.97,64.97,11676.0,65.0,65.11,64.97,64.97,11676.0
2020-12-31 14:00:00,64.97,65.11,64.95,65.11,15275.0,64.97,65.11,64.95,65.11,15275.0
2020-12-31 14:30:00,65.12,65.35,65.12,65.33,18149.0,65.12,65.35,65.12,65.33,18149.0
2020-12-31 15:00:00,65.35,65.44,65.31,65.44,19608.0,65.35,65.44,65.31,65.44,19608.0
2020-12-31 15:30:00,65.38,65.5,65.2,65.23,97579.0,65.38,65.5,65.2,65.23,97579.0
2021-01-04 09:30:00,65.0,65.5,64.47,64.6,44278.0,65.0,65.5,64.47,64.6,44278.0
2021-01-04 10:00:00,64.48,64.71,64.15,64.3,29913.0,64.48,64.71,64.15,64.3,29913.0
2021-01-04 10:30:00,64.22,64.28,63.44,63.44,22329.0,64.22,64.28,63.44,63.44,22329.0
2021-01-04 11:00:00,63.36,63.41,62.93,63.26,25364.0,63.36,63.41,62.93,63.26,25364.0
2021-01-04 11:30:00,63.22,63.3,62.54,62.65,32920.0,63.22,63.3,62.54,62.65,32920.0
2021-01-04 12:00:00,62.65,62.94,62.6,62.76,71078.0,62.65,62.94,62.6,62.76,71078.0
2021-01-04 12:30:00,62.75,62.99,62.71,62.93,34397.0,62.75,62.99,62.71,62.93,34397.0
2021-01-04 13:00:00,62.91,63.41,62.83,63.37,25678.0,62.91,63.41,62.83,63.37,25678.0
2021-01-04 13:30:00,63.35,63.46,63.26,63.42,21506.0,63.35,63.46,63.26,63.42,21506.0
2021-01-04 14:00:00,63.39,63.43,63.11,63.3,19282.0,63.39,63.43,63.11,63.3,19282.0
2021-01-04 14:30:00,63.25,63.26,63.02,63.19,13537.0,63.25,63.26,63.02,63.19,13537.0
2021-01-04 15:00:00,63.23,63.37,63.09,63.27,15068.0,63.23,63.37,63.09,63.27,15068.0
2021-01-04 15:30:00,63.26,63.99,63.21,63.4,111915.0,63.26,63.99,63.21,63.4,111915.0
2021-01-05 09:30:00,63.66,64.99,63.66,64.06,33294.0,63.66,64.99,63.66,64.06,33294.0
2021-01-05 10:00:00,64.17,64.72,64.17,64.68,22610.0,64.17,64.72,64.17,64.68,22610.0
2021-01-05 10:30:00,64.58,64.8,64.38,64.66,23293.0,64.58,64.8,64.38,64.66,23293.0
2021-01-05 11:00:00,64.57,64.74,64.51,64.61,23624.0,64.57,64.74,64.51,64.61,23624.0
2021-01-05 11:30:00,64.64,64.77,64.51,64.64,20844.0,64.64,64.77,64.51,64.64,20844.0
2021-01-05 12:00:00,64.66,64.92,64.62,64.83,12657.0,64.66,64.92,64.62,64.83,12657.0
2021-01-05 12:30:00,64.87,65.08,64.83,64.99,16370.0,64.87,65.08,64.83,64.99,16370.0
2021-01-05 13:00:00,64.95,65.11,64.87,64.92,13682.0,64.95,65.11,64.87,64.92,13682.0
2021-01-05 13:30:00,64.94,64.96,64.57,64.62,14124.0,64.94,64.96,64.57,64.62,14124.0
2021-01-05 14:00:00,64.65,64.85,64.65,64.75,36931.0,64.65,64.85,64.65,64.75,36931.0
2021-01-05 14:30:00,64.78,65.01,64.74,64.87,140502.0,64.78,65.01,64.74,64.87,140502.0
2021-01-05 15:00:00,64.87,64.88,64.42,64.49,64318.0,64.87,64.88,64.42,64.49,64318.0
2021-01-05 15:30:00,64.48,64.65,64.34,64.51,136471.0,64.48,64.65,64.34,64.51,136471.0
2021-01-06 09:30:00,64.55,65.33,64.47,65.32,30434.0,64.55,65.33,64.47,65.32,30434.0
2021-01-06 10:00:00,65.3,65.86,65.22,65.58,28665.0,65.3,65.86,65.22,65.58,28665.0
2021-01-06 10:30:00,65.59,65.95,65.47,65.74,10713.0,65.59,65.95,65.47,65.74,10713.0
2021-01-06 11:00:00,65.84,66.67,65.83,66.58,24475.0,65.84,66.67,65.83,66.58,24475.0
2021-01-06 11:30:00,66.58,66.88,66.55,66.79,26017.0,66.58,66.88,66.55,66.79,26017.0
2021-01-06 12:00:00,66.86,66.94,66.58,66.59,30529.0,66.86,66.94,66.58,66.59,30529.0
2021-01-06 12:30:00,66.54,66.8,66.2,66.68,20187.0,66.54,66.8,66.2,66.68,20187.0
2021-01-06 13:00:00,66.71,66.77,66.62,66.77,10298.0,66.71,66.77,66.62,66.77,10298.0
2021-01-06 13:30:00,66.78,67.07,66.56,66.56,33444.0,66.78,67.07,66.56,66.56,33444.0
2021-01-06 14:00:00,66.56,66.8,66.21,66.37,26084.0,66.56,66.8,66.21,66.37,26084.0
2021-01-06 14:30:00,66.4,66.63,66.1,66.58,35268.0,66.4,66.63,66.1,66.58,35268.0
2021-01-06 15:00:00,66.6,66.94,66.4,66.94,37496.0,66.6,66.94,66.4,66.94,37496.0
2021-01-06 15:30:00,66.94,67.07,66.64,67.02,91979.0,66.94,67.07,66.64,67.02,91979.0
2021-01-07 09:30:00,67.05,67.82,66.95,67.82,26262.0,67.05,67.82,66.95,67.82,26262.0
2021-01-07 10:00:00,67.73,68.06,67.56,67.94,45452.0,67.73,68.06,67.56,67.94,45452.0
2021-01-07 10:30:00,67.97,68.01,67.22,67.26,25650.0,67.97,68.01,67.22,67.26,25650.0
2021-01-07 11:00:00,67.31,67.39,66.95,66.97,11805.0,67.31,67.39,66.95,66.97,11805.0
2021-01-07 11:30:00,67.0,67.31,66.94,67.02,11729.0,67.0,67.31,66.94,67.02,11729.0
2021-01-07 12:00:00,67.06,67.2,66.83,66.83,9262.0,67.06,67.2,66.83,66.83,9262.0
2021-01-07 12:30:00,66.88,66.94,66.58,66.59,13703.0,66.88,66.94,66.58,66.59,13703.0
2021-01-07 13:00:00,66.59,66.67,66.34,66.37,12997.0,66.59,66.67,66.34,66.37,12997.0
2021-01-07 13:30:00,66.41,66.68,66.22,66.59,12153.0,66.41,66.68,66.22,66.59,12153.0
2021-01-07 14:00:00,66.63,66.63,66.21,66.25,15993.0,66.63,66.63,66.21,66.25,15993.0
2021-01-07 14:30:00,66.25,66.3,66.14,66.3,33855.0,66.25,66.3,66.14,66.3,33855.0
2021-01-07 15:00:00,66.33,66.55,66.27,66.39,27329.0,66.33,66.55,66.27,66.39,27329.0
2021-01-07 15:30:00,66.4,66.71,66.36,66.51,66432.0,66.4,66.71,66.36,66.51,66432.0
2021-01-08 09:30:00,66.93,68.2,66.8,67.95,50194.0,66.93,68.2,66.8,67.95,50194.0
2021-01-08 10:00:00,68.03,68.15,67.77,67.78,9477.0,68.03,68.15,67.77,67.78,9477.0
2021-01-08 10:30:00,67.77,68.03,67.55,67.56,40050.0,67.77,68.03,67.55,67.56,40050.0
2021-01-08 11:00:00,67.45,67.86,67.45,67.63,9285.0,67.45,67.86,67.45,67.63,9285.0
2021-01-08 11:30:00,67.6,67.6,67.17,67.26,15899.0,67.6,67.6,67.17,67.26,15899.0
2021-01-08 12:00:00,67.31,67.47,67.2,67.34,18481.0,67.31,67.47,67.2,67.34,18481.0
2021-01-08 12:30:00,67.24,67.33,66.98,67.07,24629.0,67.24,67.33,66.98,67.07,24629.0
2021-01-08 13:00:00,67.08,67.11,66.63,66.72,10455.0,67.08,67.11,66.63,66.72,10455.0
2021-01-08 13:30:00,66.72,66.99,66.55,66.8,12525.0,66.72,66.99,66.55,66.8,12525.0
2021-01-08 14:00:00,66.79,67.02,66.79,67.01,6863.0,66.79,67.02,66.79,67.01,6863.0
2021-01-08 14:30:00,67.0,67.16,66.86,67.07,9537.0,67.0,67.16,66.86,67.07,9537.0
2021-01-08 15:00:00,67.06,67.26,67.06,67.15,10006.0,67.06,67.26,67.06,67.15,10006.0
2021-01-08 15:30:00,67.11,67.35,66.94,67.25,67727.0,67.11,67.35,66.94,67.25,67727.0
2021-01-11 09:30:00,66.66,67.1,66.63,67.03,12238.0,66.66,67.1,66.63,67.03,12238.0
2021-01-11 10:00:00,67.11,67.11,66.4,66.94,13117.0,67.11,67.11,66.4,66.94,13117.0
2021-01-11 10:30:00,66.92,67.12,66.79,66.79,5999.0,66.92,67.12,66.79,66.79,5999.0
2021-01-11 11:00:00,66.87,66.87,66.58,66.83,5303.0,66.87,66.87,66.58,66.83,5303.0
2021-01-11 11:30:00,66.82,66.89,66.61,66.67,6276.0,66.82,66.89,66.61,66.67,6276.0
2021-01-11 12:00:00,66.64,66.86,66.62,66.74,4911.0,66.64,66.86,66.62,66.74,4911.0
2021-01-11 12:30:00,66.76,66.81,66.56,66.64,9269.0,66.76,66.81,66.56,66.64,9269.0
2021-01-11 13:00:00,66.58,67.12,66.58,66.77,15533.0,66.58,67.12,66.58,66.77,15533.0
2021-01-11 13:30:00,66.73,66.73,66.55,66.67,5700.0,66.73,66.73,66.55,66.67,5700.0
2021-01-11 14:00:00,66.67,66.71,66.58,66.59,5479.0,66.67,66.71,66.58,66.59,5479.0
2021-01-11 14:30:00,66.63,66.75,66.62,66.7,4593.0,66.63,66.75,66.62,66.7,4593.0
2021-01-11 15:00:00,66.67,66.67,66.41,66.45,16463.0,66.67,66.67,66.41,66.45,16463.0
2021-01-11 15:30:00,66.51,67.0,66.5,66.87,53887.0,66.51,67.0,66.5,66.87,53887.0
2021-01-12 09:30:00,66.85,67.48,66.7,67.4,17510.0,66.85,67.48,66.7,67.4,17510.0
2021-01-12 10:00:00,67.42,67.44,66.9,66.9,3909.0,67.42,67.44,66.9,66.9,3909.0
2021-01-12 10:30:00,66.89,67.05,66.7,66.99,5071.0,66.89,67.05,66.7,66.99,5071.0
2021-01-12 11:00:00,66.95,67.16,66.87,66.95,11405.0,66.95,67.16,66.87,66.95,11405.0
2021-01-12 11:30:00,66.9,67.2,66.9,66.96,4149.0,66.9,67.2,66.9,66.96,4149.0
2021-01-12 12:00:00,67.08,67.23,66.89,67.23,6270.0,67.08,67.23,66.89,67.23,6270.0
2021-01-12 12:30:00,67.14,67.14,66.99,66.99,6857.0,67.14,67.14,66.99,66.99,6857.0
2021-01-12 13:00:00,67.02,67.12,66.9,66.97,6805.0,67.02,67.12,66.9,66.97,6805.0
2021-01-12 13:30:00,67.01,67.09,66.81,66.88,9222.0,67.01,67.09,66.81,66.88,9222.0
2021-01-12 14:00:00,66.94,67.09,66.59,66.69,16684.0,66.94,67.09,66.59,66.69,16684.0
2021-01-12 14:30:00,66.68,66.68,66.25,66.34,32483.0,66.68,66.68,66.25,66.34,32483.0
2021-01-12 15:00:00,66.35,66.48,66.15,66.43,20793.0,66.35,66.48,66.15,66.43,20793.0
2021-01-12 15:30:00,66.43,66.73,66.37,66.71,90575.0,66.43,66.73,66.37,66.71,90575.0
2021-01-13 09:30:00,66.39,66.66,66.15,66.16,10062.0,66.39,66.66,66.15,66.16,10062.0
2021-01-13 10:00:00,66.18,66.31,66.0,66.11,41793.0,66.18,66.31,66.0,66.11,41793.0
2021-01-13 10:30:00,66.09,66.48,66.07,66.13,102720.0,66.09,66.48,66.07,66.13,102720.0
2021-01-13 11:00:00,66.16,66.16,65.95,65.98,40709.0,66.16,66.16,65.95,65.98,40709.0
2021-01-13 11:30:00,65.98,66.09,65.95,66.01,23379.0,65.98,66.09,65.95,66.01,23379.0
2021-01-13 12:00:00,66.03,66.1,65.84,65.99,26802.0,66.03,66.1,65.84,65.99,26802.0
2021-01-13 12:30:00,65.93,65.98,65.73,65.92,8101.0,65.93,65.98,65.73,65.92,8101.0
2021-01-13 13:00:00,65.92,66.02,65.89,65.95,6695.0,65.92,66.02,65.89,65.95,6695.0
2021-01-13 13:30:00,65.98,65.98,65.44,65.59,8900.0,65.98,65.98,65.44,65.59,8900.0
2021-01-13 14:00:00,65.63,65.96,65.63,65.92,10406.0,65.63,65.96,65.63,65.92,10406.0
2021-01-13 14:30:00,65.95,65.98,65.81,65.88,12593.0,65.95,65.98,65.81,65.88,12593.0
2021-01-13 15:00:00,65.9,66.01,65.78,65.88,17204.0,65.9,66.01,65.78,65.88,17204.0
2021-01-13 15:30:00,65.87,65.96,65.64,65.69,43883.0,65.87,65.96,65.64,65.69,43883.0
2021-01-14 09:30:00,66.26,66.35,65.62,65.83,11964.0,66.26,66.35,65.62,65.83,11964.0
2021-01-14 10:00:00,65.73,65.93,65.2,65.41,20958.0,65.73,65.93,65.2,65.41,20958.0
2021-01-14 10:30:00,65.38,65.45,65.14,65.21,4964.0,65.38,65.45,65.14,65.21,4964.0
2021-01-14 11:00:00,65.14,65.68,65.12,65.35,6139.0,65.14,65.68,65.12,65.35,6139.0
2021-01-14 11:30:00,65.39,65.55,65.37,65.53,6552.0,65.39,65.55,65.37,65.53,6552.0
2021-01-14 12:00:00,65.5,65.79,65.5,65.77,6350.0,65.5,65.79,65.5,65.77,6350.0
2021-01-14 12:30:00,65.89,65.89,65.58,65.61,4965.0,65.89,65.89,65.58,65.61,4965.0
2021-01-14 13:00:00,65.61,65.64,65.42,65.46,7102.0,65.61,65.64,65.42,65.46,7102.0
2021-01-14 13:30:00,65.51,65.58,65.35,65.51,5990.0,65.51,65.58,65.35,65.51,5990.0
2021-01-14 14:00:00,65.54,65.76,65.49,65.7,9019.0,65.54,65.76,65.49,65.7,9019.0
2021-01-14 14:30:00,65.69,65.69,65.3,65.36,13381.0,65.69,65.69,65.3,65.36,13381.0
2021-01-14 15:00:00,65.4,65.43,65.16,65.35,8230.0,65.4,65.43,65.16,65.35,8230.0
2021-01-14 15:30:00,65.4,65.42,64.98,65.05,46961.0,65.4,65.42,64.98,65.05,46961.0
2021-01-15 09:30:00,65.11,65.44,64.36,64.56,27812.0,65.11,65.44,64.36,64.56,27812.0
2021-01-15 10:00:00,64.59,64.65,64.07,64.3,17173.0,64.59,64.65,64.07,64.3,17173.0
2021-01-15 10:30:00,64.2,64.89,64.18,64.67,8286.0,64.2,64.89,64.18,64.67,8286.0
2021-01-15 11:00:00,64.66,64.91,64.57,64.82,10599.0,64.66,64.91,64.57,64.82,10599.0
2021-01-15 11:30:00,64.88,64.88,64.37,64.45,7197.0,64.88,64.88,64.37,64.45,7197.0
2021-01-15 12:00:00,64.43,64.52,64.22,64.4,8678.0,64.43,64.52,64.22,64.4,8678.0
2021-01-15 12:30:00,64.39,64.56,64.32,64.49,6576.0,64.39,64.56,64.32,64.49,6576.0
2021-01-15 13:00:00,64.49,64.89,64.38,64.6,64859.0,64.49,64.89,64.38,64.6,64859.0
2021-01-15 13:30:00,64.61,64.73,64.5,64.5,9115.0,64.61,64.73,64.5,64.5,9115.0
2021-01-15 14:00:00,64.53,64.62,64.47,64.47,19663.0,64.53,64.62,64.47,64.47,19663.0
2021-01-15 14:30:00,64.49,64.64,64.04,64.13,46502.0,64.49,64.64,64.04,64.13,46502.0
2021-01-15 15:00:00,64.06,64.06,63.82,63.84,37220.0,64.06,64.06,63.82,63.84,37220.0
2021-01-15 15:30:00,63.86,63.98,63.57,63.63,111939.0,63.86,63.98,63.57,63.63,111939.0
2021-01-19 09:30:00,63.98,64.0,63.16,63.56,40514.0,63.98,64.0,63.16,63.56,40514.0
2021-01-19 10:00:00,63.56,63.68,63.16,63.54,22766.0,63.56,63.68,63.16,63.54,22766.0
2021-01-19 10:30:00,63.5,63.95,63.4,63.76,16630.0,63.5,63.95,63.4,63.76,16630.0
2021-01-19 11:00:00,63.75,63.89,63.52,63.85,11092.0,63.75,63.89,63.52,63.85,11092.0
2021-01-19 11:30:00,63.81,63.9,63.54,63.76,18651.0,63.81,63.9,63.54,63.76,18651.0
2021-01-19 12:00:00,63.76,63.8,63.64,63.77,8937.0,63.76,63.8,63.64,63.77,8937.0
2021-01-19 12:30:00,63.78,64.15,63.78,64.04,11305.0,63.78,64.15,63.78,64.04,11305.0
2021-01-19 13:00:00,64.11,64.24,63.93,63.98,11012.0,64.11,64.24,63.93,63.98,11012.0
2021-01-19 13:30:00,64.0,64.01,63.85,63.95,14447.0,64.0,64.01,63.85,63.95,14447.0
2021-01-19 14:00:00,63.93,64.11,63.9,63.96,10355.0,63.93,64.11,63.9,63.96,10355.0
2021-01-19 14:30:00,63.95,64.03,63.73,63.87,7379.0,63.95,64.03,63.73,63.87,7379.0
2021-01-19 15:00:00,63.92,64.01,63.75,63.96,18103.0,63.92,64.01,63.75,63.96,18103.0
2021-01-19 15:30:00,63.96,64.04,63.72,63.76,68825.0,63.96,64.04,63.72,63.76,68825.0
2021-01-20 09:30:00,63.97,64.26,63.81,64.15,58480.0,63.97,64.26,63.81,64.15,58480.0
2021-01-20 10:00:00,64.12,64.16,63.92,63.96,22422.0,64.12,64.16,63.92,63.96,22422.0
2021-01-20 10:30:00,63.97,64.2,63.82,64.18,40969.0,63.97,64.2,63.82,64.18,40969.0
2021-01-20 11:00:00,64.16,64.2,64.0,64.1,29600.0,64.16,64.2,64.0,64.1,29600.0
2021-01-20 11:30:00,64.14,64.58,64.09,64.52,25837.0,64.14,64.58,64.09,64.52,25837.0
2021-01-20 12:00:00,64.52,64.95,64.48,64.66,82682.0,64.52,64.95,64.48,64.66,82682.0
2021-01-20 12:30:00,64.68,64.86,64.66,64.77,29353.0,64.68,64.86,64.66,64.77,29353.0
2021-01-20 13:00:00,64.77,64.81,64.57,64.81,26168.0,64.77,64.81,64.57,64.81,26168.0
2021-01-20 13:30:00,64.86,65.08,64.85,65.04,9694.0,64.86,65.08,64.85,65.04,9694.0
2021-01-20 14:00:00,65.04,65.17,64.88,64.91,12450.0,65.04,65.17,64.88,64.91,12450.0
2021-01-20 14:30:00,64.91,65.23,64.91,65.2,11681.0,64.91,65.23,64.91,65.2,11681.0
2021-01-20 15:00:00,65.2,65.34,65.06,65.08,16951.0,65.2,65.34,65.06,65.08,16951.0
2021-01-20 15:30:00,65.08,65.46,65.05,65.36,61586.0,65.08,65.46,65.05,65.36,61586.0
2021-01-21 09:30:00,65.76,65.82,65.39,65.62,18866.0,65.76,65.82,65.39,65.62,18866.0
2021-01-21 10:00:00,65.74,65.97,65.34,65.34,12387.0,65.74,65.97,65.34,65.34,12387.0
2021-01-21 10:30:00,65.3,65.56,65.3,65.36,7761.0,65.3,65.56,65.3,65.36,7761.0
2021-01-21 11:00:00,65.47,65.51,65.11,65.45,10363.0,65.47,65.51,65.11,65.45,10363.0
2021-01-21 11:30:00,65.4,65.5,65.3,65.42,7864.0,65.4,65.5,65.3,65.42,7864.0
2021-01-21 12:00:00,65.44,65.66,65.38,65.6,6940.0,65.44,65.66,65.38,65.6,6940.0
2021-01-21 12:30:00,65.65,65.79,65.53,65.71,8701.0,65.65,65.79,65.53,65.71,8701.0
2021-01-21 13:00:00,65.73,65.96,65.67,65.94,8393.0,65.73,65.96,65.67,65.94,8393.0
2021-01-21 13:30:00,65.92,66.18,65.83,66.18,23011.0,65.92,66.18,65.83,66.18,23011.0
2021-01-21 14:00:00,66.19,66.39,66.1,66.23,19236.0,66.19,66.39,66.1,66.23,19236.0
2021-01-21 14:30:00,66.27,66.39,66.14,66.22,16408.0,66.27,66.39,66.14,66.22,16408.0
2021-01-21 15:00:00,66.23,66.28,66.02,66.14,17344.0,66.23,66.28,66.02,66.14,17344.0
2021-01-21 15:30:00,66.11,66.17,65.79,65.82,60202.0,66.11,66.17,65.79,65.82,60202.0
2021-01-22 09:30:00,65.39,65.6,65.1,65.34,6090.0,65.39,65.6,65.1,65.34,6090.0
2021-01-22 10:00:00,65.5,65.67,64.95,64.95,4067.0,65.5,65.67,64.95,64.95,4067.0
2021-01-22 10:30:00,64.91,65.27,64.85,65.11,5933.0,64.91,65.27,64.85,65.11,5933.0
2021-01-22 11:00:00,65.1,65.35,65.1,65.24,12523.0,65.1,65.35,65.1,65.24,12523.0
2021-01-22 11:30:00,65.29,65.33,65.11,65.15,7951.0,65.29,65.33,65.11,65.15,7951.0
2021-01-22 12:00:00,65.14,65.2,64.86,65.05,9280.0,65.14,65.2,64.86,65.05,9280.0
2021-01-22 12:30:00,64.91,64.97,64.8,64.88,2822.0,64.91,64.97,64.8,64.88,2822.0
2021-01-22 13:00:00,64.85,64.98,64.8,64.96,4622.0,64.85,64.98,64.8,64.96,4622.0
2021-01-22 13:30:00,64.98,65.09,64.92,65.05,4442.0,64.98,65.09,64.92,65.05,4442.0
2021-01-22 14:00:00,65.03,65.15,64.92,65.1,4900.0,65.03,65.15,64.92,65.1,4900.0
2021-01-22 14:30:00,65.12,65.35,65.1,65.28,5754.0,65.12,65.35,65.1,65.28,5754.0
2021-01-22 15:00:00,65.33,65.36,65.18,65.34,5948.0,65.33,65.36,65.18,65.34,5948.0
2021-01-22 15:30:00,65.41,65.48,65.25,65.33,34286.0,65.41,65.48,65.25,65.33,34286.0
2021-01-25 09:30:00,65.11,65.75,64.81,65.4,19771.0,65.11,65.75,64.81,65.4,19771.0
2021-01-25 10:00:00,65.35,65.53,65.1,65.29,5585.0,65.35,65.53,65.1,65.29,5585.0
2021-01-25 10:30:00,65.19,65.37,64.82,64.82,7365.0,65.19,65.37,64.82,64.82,7365.0
2021-01-25 11:00:00,64.71,64.76,64.09,64.28,21079.0,64.71,64.76,64.09,64.28,21079.0
2021-01-25 11:30:00,64.22,64.95,64.09,64.82,13488.0,64.22,64.95,64.09,64.82,13488.0
2021-01-25 12:00:00,64.83,64.87,64.47,64.61,7946.0,64.83,64.87,64.47,64.61,7946.0
2021-01-25 12:30:00,64.46,64.6,64.34,64.56,26279.0,64.46,64.6,64.34,64.56,26279.0
2021-01-25 13:00:00,64.54,64.54,64.12,64.23,35914.0,64.54,64.54,64.12,64.23,35914.0
2021-01-25 13:30:00,64.24,64.4,64.19,64.36,10610.0,64.24,64.4,64.19,64.36,10610.0
2021-01-25 14:00:00,64.33,64.5,64.31,64.4,6351.0,64.33,64.5,64.31,64.4,6351.0
2021-01-25 14:30:00,64.4,64.61,64.29,64.38,5175.0,64.4,64.61,64.29,64.38,5175.0
2021-01-25 15:00:00,64.39,64.56,64.31,64.47,11904.0,64.39,64.56,64.31,64.47,11904.0
2021-01-25 15:30:00,64.49,64.5,64.33,64.44,62766.0,64.49,64.5,64.33,64.44,62766.0
2021-01-26 09:30:00,64.56,65.0,64.3,64.53,10806.0,64.56,65.0,64.3,64.53,10806.0
2021-01-26 10:00:00,64.53,64.85,64.33,64.57,5196.0,64.53,64.85,64.33,64.57,5196.0
2021-01-26 10:30:00,64.5,64.67,64.13,64.21,15153.0,64.5,64.67,64.13,64.21,15153.0
2021-01-26 11:00:00,64.26,64.33,64.11,64.28,3987.0,64.26,64.33,64.11,64.28,3987.0
2021-01-26 11:30:00,64.27,64.32,63.91,64.0,2941.0,64.27,64.32,63.91,64.0,2941.0
2021-01-26 12:00:00,64.09,64.28,64.06,64.27,4470.0,64.09,64.28,64.06,64.27,4470.0
2021-01-26 12:30:00,64.22,64.26,64.11,64.2,5609.0,64.22,64.26,64.11,64.2,5609.0
2021-01-26 13:00:00,64.19,64.25,64.08,64.18,18604.0,64.19,64.25,64.08,64.18,18604.0
2021-01-26 13:30:00,64.16,64.38,64.11,64.12,6822.0,64.16,64.38,64.11,64.12,6822.0
2021-01-26 14:00:00,64.13,64.18,63.79,63.79,5092.0,64.13,64.18,63.79,63.79,5092.0
2021-01-26 14:30:00,63.73,63.87,63.73,63.8,7898.0,63.73,63.87,63.73,63.8,7898.0
2021-01-26 15:00:00,63.83,63.98,63.58,63.73,12781.0,63.83,63.98,63.58,63.73,12781.0
2021-01-26 15:30:00,63.67,63.69,63.3,63.36,33082.0,63.67,63.69,63.3,63.36,33082.0
2021-01-27 09:30:00,62.33,62.5,61.18,61.92,36475.0,62.33,62.5,61.18,61.92,36475.0
2021-01-27 10:00:00,61.98,62.25,61.44,61.73,15081.0,61.98,62.25,61.44,61.73,15081.0
2021-01-27 10:30:00,61.84,62.03,61.6,61.68,11926.0,61.84,62.03,61.6,61.68,11926.0
2021-01-27 11:00:00,61.71,61.91,61.5,61.85,11874.0,61.71,61.91,61.5,61.85,11874.0
2021-01-27 11:30:00,61.85,62.09,61.58,61.63,25029.0,61.85,62.09,61.58,61.63,25029.0
2021-01-27 12:00:00,61.55,61.9,61.33,61.88,11947.0,61.55,61.9,61.33,61.88,11947.0
2021-01-27 12:30:00,61.87,62.48,61.81,62.43,8161.0,61.87,62.48,61.81,62.43,8161.0
2021-01-27 13:00:00,62.43,62.79,62.43,62.7,10660.0,62.43,62.79,62.43,62.7,10660.0
2021-01-27 13:30:00,62.76,62.76,62.5,62.61,15866.0,62.76,62.76,62.5,62.61,15866.0
2021-01-27 14:00:00,62.54,62.66,62.0,62.24,26713.0,62.54,62.66,62.0,62.24,26713.0
2021-01-27 14:30:00,62.24,62.32,61.81,61.93,18850.0,62.24,62.32,61.81,61.93,18850.0
2021-01-27 15:00:00,61.97,61.97,61.43,61.5,34693.0,61.97,61.97,61.43,61.5,34693.0
2021-01-27 15:30:00,61.55,61.55,61.14,61.44,64512.0,61.55,61.55,61.14,61.44,64512.0
2021-01-28 09:30:00,61.74,62.71,61.5,62.18,23237.0,61.74,62.71,61.5,62.18,23237.0
2021-01-28 10:00:00,62.18,62.91,62.12,62.91,12038.0,62.18,62.91,62.12,62.91,12038.0
2021-01-28 10:30:00,62.72,62.93,62.58,62.58,23535.0,62.72,62.93,62.58,62.58,23535.0
2021-01-28 11:00:00,62.51,62.97,62.51,62.78,17728.0,62.51,62.97,62.51,62.78,17728.0
2021-01-28 11:30:00,62.8,63.4,62.8,63.4,17865.0,62.8,63.4,62.8,63.4,17865.0
2021-01-28 12:00:00,63.4,63.62,63.16,63.24,24230.0,63.4,63.62,63.16,63.24,24230.0
2021-01-28 12:30:00,63.27,63.38,63.19,63.37,14909.0,63.27,63.38,63.19,63.37,14909.0
2021-01-28 13:00:00,63.39,63.69,63.22,63.25,29836.0,63.39,63.69,63.22,63.25,29836.0
2021-01-28 13:30:00,63.36,63.74,63.36,63.62,12234.0,63.36,63.74,63.36,63.62,12234.0
2021-01-28 14:00:00,63.58,63.63,63.0,63.14,13462.0,63.58,63.63,63.0,63.14,13462.0
2021-01-28 14:30:00,63.16,63.22,63.08,63.2,10220.0,63.16,63.22,63.08,63.2,10220.0
2021-01-28 15:00:00,63.24,63.36,63.13,63.31,13623.0,63.24,63.36,63.13,63.31,13623.0
2021-01-28 15:30:00,63.27,63.31,62.94,62.99,56580.0,63.27,63.31,62.94,62.99,56580.0
2021-01-29 09:30:00,62.82,62.9,61.96,62.62,29261.0,62.82,62.9,61.96,62.62,29261.0
2021-01-29 10:00:00,62.82,63.28,62.52,62.84,5276.0,62.82,63.28,62.52,62.84,5276.0
2021-01-29 10:30:00,62.67,62.79,62.19,62.25,8090.0,62.67,62.79,62.19,62.25,8090.0
2021-01-29 11:00:00,62.27,62.61,61.94,62.12,21489.0,62.27,62.61,61.94,62.12,21489.0
2021-01-29 11:30:00,62.11,62.52,62.11,62.3,8856.0,62.11,62.52,62.11,62.3,8856.0
2021-01-29 12:00:00,62.31,62.31,61.48,61.58,22004.0,62.31,62.31,61.48,61.58,22004.0
2021-01-29 12:30:00,61.52,61.61,61.02,61.33,14080.0,61.52,61.61,61.02,61.33,14080.0
2021-01-29 13:00:00,61.16,61.91,61.08,61.91,15767.0,61.16,61.91,61.08,61.91,15767.0
2021-01-29 13:30:00,61.82,61.82,61.58,61.66,5846.0,61.82,61.82,61.58,61.66,5846.0
2021-01-29 14:00:00,61.61,62.0,61.58,61.87,9689.0,61.61,62.0,61.58,61.87,9689.0
2021-01-29 14:30:00,61.83,62.01,61.54,61.97,14156.0,61.83,62.01,61.54,61.97,14156.0
2021-01-29 15:00:00,61.91,62.29,61.91,62.26,14978.0,61.91,62.29,61.91,62.26,14978.0
2021-01-29 15:30:00,62.21,62.29,61.67,61.69,40703.0,62.21,62.29,61.67,61.69,40703.0
2021-02-01 09:30:00,62.01,62.84,61.45,61.53,22152.0,62.01,62.84,61.45,61.53,22152.0
2021-02-01 10:00:00,61.5,62.1,61.43,61.92,6217.0,61.5,62.1,61.43,61.92,6217.0
2021-02-01 10:30:00,61.82,61.9,61.25,61.25,5948.0,61.82,61.9,61.25,61.25,5948.0
2021-02-01 11:00:00,61.34,61.42,61.18,61.33,6800.0,61.34,61.42,61.18,61.33,6800.0
2021-02-01 11:30:00,61.27,61.68,61.15,61.65,9167.0,61.27,61.68,61.15,61.65,9167.0
2021-02-01 12:00:00,61.57,61.74,61.32,61.32,4516.0,61.57,61.74,61.32,61.32,4516.0
2021-02-01 12:30:00,61.26,61.65,61.25,61.61,15415.0,61.26,61.65,61.25,61.61,15415.0
2021-02-01 13:00:00,61.58,61.64,61.32,61.37,12408.0,61.58,61.64,61.32,61.37,12408.0
2021-02-01 13:30:00,61.39,61.43,61.24,61.38,8744.0,61.39,61.43,61.24,61.38,8744.0
2021-02-01 14:00:00,61.36,61.45,61.21,61.26,16386.0,61.36,61.45,61.21,61.26,16386.0
2021-02-01 14:30:00,61.26,61.31,61.21,61.25,22911.0,61.26,61.31,61.21,61.25,22911.0
2021-02-01 15:00:00,61.22,61.49,61.22,61.31,31565.0,61.22,61.49,61.22,61.31,31565.0
2021-02-01 15:30:00,61.27,61.64,61.22,61.57,47584.0,61.27,61.64,61.22,61.57,47584.0
2021-02-02 09:30:00,62.37,62.9,62.36,62.7,19224.0,62.37,62.9,62.36,62.7,19224.0
2021-02-02 10:00:00,62.83,63.12,62.72,63.11,5866.0,62.83,63.12,62.72,63.11,5866.0
2021-02-02 10:30:00,63.1,63.33,62.73,62.87,10413.0,63.1,63.33,62.73,62.87,10413.0
2021-02-02 11:00:00,62.85,63.32,62.84,63.16,12533.0,62.85,63.32,62.84,63.16,12533.0
2021-02-02 11:30:00,63.15,63.24,63.09,63.09,10785.0,63.15,63.24,63.09,63.09,10785.0
2021-02-02 12:00:00,63.1,63.27,62.95,63.02,11179.0,63.1,63.27,62.95,63.02,11179.0
2021-02-02 12:30:00,63.13,63.37,63.09,63.37,5127.0,63.13,63.37,63.09,63.37,5127.0
2021-02-02 13:00:00,63.39,63.39,63.11,63.12,5856.0,63.39,63.39,63.11,63.12,5856.0
2021-02-02 13:30:00,63.17,63.24,63.08,63.18,7131.0,63.17,63.24,63.08,63.18,7131.0
2021-02-02 14:00:00,63.18,63.18,62.94,62.97,9697.0,63.18,63.18,62.94,62.97,9697.0
2021-02-02 14:30:00,62.99,63.04,62.8,62.91,20864.0,62.99,63.04,62.8,62.91,20864.0
2021-02-02 15:00:00,62.92,62.93,62.76,62.76,11118.0,62.92,62.93,62.76,62.76,11118.0
2021-02-02 15:30:00,62.74,62.84,62.58,62.68,38490.0,62.74,62.84,62.58,62.68,38490.0
2021-02-03 09:30:00,62.71,62.71,62.22,62.47,6266.0,62.71,62.71,62.22,62.47,6266.0
2021-02-03 10:00:00,62.3,62.44,62.0,62.26,12279.0,62.3,62.44,62.0,62.26,12279.0
2021-02-03 10:30:00,62.26,62.35,62.05,62.08,18976.0,62.26,62.35,62.05,62.08,18976.0
2021-02-03 11:00:00,62.02,62.28,62.02,62.1,6589.0,62.02,62.28,62.02,62.1,6589.0
2021-02-03 11:30:00,62.11,62.12,62.0,62.03,10163.0,62.11,62.12,62.0,62.03,10163.0
2021-02-03 12:00:00,62.03,62.11,61.99,62.03,12635.0,62.03,62.11,61.99,62.03,12635.0
2021-02-03 12:30:00,62.05,62.13,62.03,62.03,7538.0,62.05,62.13,62.03,62.03,7538.0
2021-02-03 13:00:00,62.0,62.4,61.98,62.39,6279.0,62.0,62.4,61.98,62.39,6279.0
2021-02-03 13:30:00,62.4,62.67,62.39,62.55,10487.0,62.4,62.67,62.39,62.55,10487.0
2021-02-03 14:00:00,62.52,62.59,62.48,62.49,7624.0,62.52,62.59,62.48,62.49,7624.0
2021-02-03 14:30:00,62.55,62.55,62.32,62.36,11989.0,62.55,62.55,62.32,62.36,11989.0
2021-02-03 15:00:00,62.42,62.54,62.42,62.48,9435.0,62.42,62.54,62.42,62.48,9435.0
2021-02-03 15:30:00,62.48,62.51,62.25,62.34,41823.0,62.48,62.51,62.25,62.34,41823.0
2021-02-04 09:30:00,62.91,63.49,62.48,63.49,10977.0,62.91,63.49,62.48,63.49,10977.0
2021-02-04 10:00:00,63.56,63.81,63.53,63.57,6713.0,63.56,63.81,63.53,63.57,6713.0
2021-02-04 10:30:00,63.63,64.07,63.54,63.72,11172.0,63.63,64.07,63.54,63.72,11172.0
2021-02-04 11:00:00,63.79,64.0,63.63,63.63,9656.0,63.79,64.0,63.63,63.63,9656.0
2021-02-04 11:30:00,63.63,63.81,63.63,63.75,2822.0,63.63,63.81,63.63,63.75,2822.0
2021-02-04 12:00:00,63.72,63.82,63.65,63.73,4627.0,63.72,63.82,63.65,63.73,4627.0
2021-02-04 12:30:00,63.72,63.73,63.42,63.44,3381.0,63.72,63.73,63.42,63.44,3381.0
2021-02-04 13:00:00,63.41,63.81,63.4,63.74,7225.0,63.41,63.81,63.4,63.74,7225.0
2021-02-04 13:30:00,63.79,63.8,63.62,63.7,9620.0,63.79,63.8,63.62,63.7,9620.0
2021-02-04 14:00:00,63.73,63.79,63.58,63.61,7527.0,63.73,63.79,63.58,63.61,7527.0
2021-02-04 14:30:00,63.65,63.71,63.58,63.63,6802.0,63.65,63.71,63.58,63.63,6802.0
2021-02-04 15:00:00,63.64,63.74,63.54,63.54,9816.0,63.64,63.74,63.54,63.54,9816.0
2021-02-04 15:30:00,63.52,63.69,63.52,63.6,32226.0,63.52,63.69,63.52,63.6,32226.0
2021-02-05 09:30:00,64.35,64.51,63.74,63.74,23728.0,64.35,64.51,63.74,63.74,23728.0
2021-02-05 10:00:00,63.85,63.99,63.39,63.81,16722.0,63.85,63.99,63.39,63.81,16722.0
2021-02-05 10:30:00,63.81,64.4,63.78,64.26,22661.0,63.81,64.4,63.78,64.26,22661.0
2021-02-05 11:00:00,64.29,64.57,64.2,64.22,26156.0,64.29,64.57,64.2,64.22,26156.0
2021-02-05 11:30:00,64.23,64.51,64.22,64.28,14122.0,64.23,64.51,64.22,64.28,14122.0
2021-02-05 12:00:00,64.28,64.28,63.87,64.18,8333.0,64.28,64.28,63.87,64.18,8333.0
2021-02-05 12:30:00,64.17,64.17,63.98,64.04,6076.0,64.17,64.17,63.98,64.04,6076.0
2021-02-05 13:00:00,64.07,64.07,63.75,63.92,8500.0,64.07,64.07,63.75,63.92,8500.0
2021-02-05 13:30:00,63.92,63.98,63.73,63.74,11269.0,63.92,63.98,63.73,63.74,11269.0
2021-02-05 14:00:00,63.74,63.77,63.58,63.62,26332.0,63.74,63.77,63.58,63.62,26332.0
2021-02-05 14:30:00,63.62,63.72,63.56,63.6,91078.0,63.62,63.72,63.56,63.6,91078.0
2021-02-05 15:00:00,63.61,63.72,63.4,63.59,41711.0,63.61,63.72,63.4,63.59,41711.0
2021-02-05 15:30:00,63.58,63.68,63.2,63.33,65740.0,63.58,63.68,63.2,63.33,65740.0
2021-02-08 09:30:00,63.33,63.69,63.21,63.52,15098.0,63.33,63.69,63.21,63.52,15098.0
2021-02-08 10:00:00,63.47,63.94,63.46,63.87,13598.0,63.47,63.94,63.46,63.87,13598.0
2021-02-08 10:30:00,63.79,63.93,63.75,63.79,7708.0,63.79,63.93,63.75,63.79,7708.0
2021-02-08 11:00:00,63.79,63.99,63.76,63.77,13593.0,63.79,63.99,63.76,63.77,13593.0
2021-02-08 11:30:00,63.87,63.88,63.64,63.7,8220.0,63.87,63.88,63.64,63.7,8220.0
2021-02-08 12:00:00,63.65,63.72,63.52,63.64,5417.0,63.65,63.72,63.52,63.64,5417.0
2021-02-08 12:30:00,63.56,63.85,63.55,63.82,8266.0,63.56,63.85,63.55,63.82,8266.0
2021-02-08 13:00:00,63.81,64.0,63.78,63.97,7685.0,63.81,64.0,63.78,63.97,7685.0
2021-02-08 13:30:00,64.01,64.32,63.98,64.3,19102.0,64.01,64.32,63.98,64.3,19102.0
2021-02-08 14:00:00,64.28,64.58,64.11,64.18,7624.0,64.28,64.58,64.11,64.18,7624.0
2021-02-08 14:30:00,64.14,64.14,63.6,63.73,15232.0,64.14,64.14,63.6,63.73,15232.0
2021-02-08 15:00:00,63.78,63.82,63.67,63.74,16209.0,63.78,63.82,63.67,63.74,16209.0
2021-02-08 15:30:00,63.78,64.23,63.69,64.22,53341.0,63.78,64.23,63.69,64.22,53341.0
2021-02-09 09:30:00,64.4,64.85,64.4,64.85,9554.0,64.4,64.85,64.4,64.85,9554.0
2021-02-09 10:00:00,64.88,65.37,64.88,64.96,12420.0,64.88,65.37,64.88,64.96,12420.0
2021-02-09 10:30:00,64.89,64.9,64.22,64.22,8820.0,64.89,64.9,64.22,64.22,8820.0
2021-02-09 11:00:00,64.3,64.59,64.19,64.59,14359.0,64.3,64.59,64.19,64.59,14359.0
2021-02-09 11:30:00,64.59,64.84,64.45,64.45,10066.0,64.59,64.84,64.45,64.45,10066.0
2021-02-09 12:00:00,64.47,64.75,64.39,64.5,7654.0,64.47,64.75,64.39,64.5,7654.0
2021-02-09 12:30:00,64.55,64.87,64.51,64.64,6886.0,64.55,64.87,64.51,64.64,6886.0
2021-02-09 13:00:00,64.58,64.58,64.25,64.29,4483.0,64.58,64.58,64.25,64.29,4483.0
2021-02-09 13:30:00,64.29,64.39,64.22,64.24,5637.0,64.29,64.39,64.22,64.24,5637.0
2021-02-09 14:00:00,64.32,64.48,64.22,64.43,10931.0,64.32,64.48,64.22,64.43,10931.0
2021-02-09 14:30:00,64.5,65.0,64.5,64.92,12171.0,64.5,65.0,64.5,64.92,12171.0
2021-02-09 15:00:00,64.93,65.04,64.79,64.84,16821.0,64.93,65.04,64.79,64.84,16821.0
2021-02-09 15:30:00,64.88,65.3,64.73,64.84,124189.0,64.88,65.3,64.73,64.84,124189.0
2021-02-10 09:30:00,65.24,65.4,64.9,65.4,13359.0,65.24,65.4,64.9,65.4,13359.0
2021-02-10 10:00:00,65.27,65.74,65.25,65.38,15197.0,65.27,65.74,65.25,65.38,15197.0
2021-02-10 10:30:00,65.24,65.59,64.94,65.59,10738.0,65.24,65.59,64.94,65.59,10738.0
2021-02-10 11:00:00,65.57,66.06,65.5,65.89,14547.0,65.57,66.06,65.5,65.89,14547.0
2021-02-10 11:30:00,65.85,66.04,65.74,65.95,11122.0,65.85,66.04,65.74,65.95,11122.0
2021-02-10 12:00:00,65.91,65.95,65.5,65.73,11770.0,65.91,65.95,65.5,65.73,11770.0
2021-02-10 12:30:00,65.66,65.78,65.57,65.66,6384.0,65.66,65.78,65.57,65.66,6384.0
2021-02-10 13:00:00,65.63,65.94,65.62,65.94,5795.0,65.63,65.94,65.62,65.94,5795.0
2021-02-10 13:30:00,65.91,65.96,65.8,65.87,4078.0,65.91,65.96,65.8,65.87,4078.0
2021-02-10 14:00:00,65.87,65.91,65.63,65.83,8060.0,65.87,65.91,65.63,65.83,8060.0
2021-02-10 14:30:00,65.83,66.0,65.78,66.0,8878.0,65.83,66.0,65.78,66.0,8878.0
2021-02-10 15:00:00,66.01,66.12,65.77,65.77,12611.0,66.01,66.12,65.77,65.77,12611.0
2021-02-10 15:30:00,65.78,65.91,65.51,65.67,44484.0,65.78,65.91,65.51,65.67,44484.0
2021-02-11 09:30:00,66.11,66.93,65.76,66.61,26680.0,66.11,66.93,65.76,66.61,26680.0
2021-02-11 10:00:00,66.5,66.69,66.09,66.47,11085.0,66.5,66.69,66.09,66.47,11085.0
2021-02-11 10:30:00,66.47,66.74,66.24,66.31,13894.0,66.47,66.74,66.24,66.31,13894.0
2021-02-11 11:00:00,66.36,66.63,66.27,66.52,10349.0,66.36,66.63,66.27,66.52,10349.0
2021-02-11 11:30:00,66.54,66.56,66.26,66.26,8467.0,66.54,66.56,66.26,66.26,8467.0
2021-02-11 12:00:00,66.2,66.2,65.78,65.8,11144.0,66.2,66.2,65.78,65.8,11144.0
2021-02-11 12:30:00,65.82,66.15,65.81,66.05,5128.0,65.82,66.15,65.81,66.05,5128.0
2021-02-11 13:00:00,66.22,66.34,66.04,66.34,5936.0,66.22,66.34,66.04,66.34,5936.0
2021-02-11 13:30:00,66.32,66.39,66.23,66.32,9177.0,66.32,66.39,66.23,66.32,9177.0
2021-02-11 14:00:00,66.26,66.37,66.21,66.37,10222.0,66.26,66.37,66.21,66.37,10222.0
2021-02-11 14:30:00,66.36,66.6,66.26,66.5,14180.0,66.36,66.6,66.26,66.5,14180.0
2021-02-11 15:00:00,66.5,66.65,66.47,66.61,16049.0,66.5,66.65,66.47,66.61,16049.0
2021-02-11 15:30:00,66.64,66.95,66.49,66.93,84833.0,66.64,66.95,66.49,66.93,84833.0
2021-02-12 09:30:00,67.0,67.58,66.27,67.08,20221.0,67.0,67.58,66.27,67.08,20221.0
2021-02-12 10:00:00,67.32,67.53,66.94,67.34,11162.0,67.32,67.53,66.94,67.34,11162.0
2021-02-12 10:30:00,67.41,67.9,67.41,67.65,15006.0,67.41,67.9,67.41,67.65,15006.0
2021-02-12 11:00:00,67.58,67.7,67.45,67.6,13868.0,67.58,67.7,67.45,67.6,13868.0
2021-02-12 11:30:00,67.55,67.88,67.55,67.84,18429.0,67.55,67.88,67.55,67.84,18429.0
2021-02-12 12:00:00,67.91,67.92,67.54,67.64,10386.0,67.91,67.92,67.54,67.64,10386.0
2021-02-12 12:30:00,67.68,67.83,67.6,67.82,9117.0,67.68,67.83,67.6,67.82,9117.0
2021-02-12 13:00:00,67.83,67.92,67.78,67.86,12790.0,67.83,67.92,67.78,67.86,12790.0
2021-02-12 13:30:00,67.87,67.87,67.48,67.58,11670.0,67.87,67.87,67.48,67.58,11670.0
2021-02-12 14:00:00,67.57,67.57,67.29,67.39,12387.0,67.57,67.57,67.29,67.39,12387.0
2021-02-12 14:30:00,67.41,67.69,67.41,67.67,10309.0,67.41,67.69,67.41,67.67,10309.0
2021-02-12 15:00:00,67.68,67.68,67.34,67.47,17462.0,67.68,67.68,67.34,67.47,17462.0
2021-02-12 15:30:00,67.48,67.78,67.44,67.78,40538.0,67.48,67.78,67.44,67.78,40538.0
2021-02-16 09:30:00,67.75,68.24,67.1,67.15,18931.0,67.75,68.24,67.1,67.15,18931.0
2021-02-16 10:00:00,67.2,67.44,67.09,67.33,20819.0,67.2,67.44,67.09,67.33,20819.0
2021-02-16 10:30:00,67.33,67.53,67.02,67.32,10112.0,67.33,67.53,67.02,67.32,10112.0
2021-02-16 11:00:00,67.34,67.34,67.11,67.16,12640.0,67.34,67.34,67.11,67.16,12640.0
2021-02-16 11:30:00,67.16,67.16,66.75,66.82,11560.0,67.16,67.16,66.75,66.82,11560.0
2021-02-16 12:00:00,66.78,66.96,66.59,66.89,7626.0,66.78,66.96,66.59,66.89,7626.0
2021-02-16 12:30:00,66.9,67.08,66.63,66.92,9494.0,66.9,67.08,66.63,66.92,9494.0
2021-02-16 13:00:00,66.95,67.15,66.88,67.09,10500.0,66.95,67.15,66.88,67.09,10500.0
2021-02-16 13:30:00,67.14,67.26,66.86,67.14,7914.0,67.14,67.26,66.86,67.14,7914.0
2021-02-16 14:00:00,67.09,67.16,66.99,67.14,7313.0,67.09,67.16,66.99,67.14,7313.0
2021-02-16 14:30:00,67.16,67.36,67.06,67.25,9361.0,67.16,67.36,67.06,67.25,9361.0
2021-02-16 15:00:00,67.25,67.56,67.15,67.45,10800.0,67.25,67.56,67.15,67.45,10800.0
2021-02-16 15:30:00,67.45,67.56,67.25,67.36,67436.0,67.45,67.56,67.25,67.36,67436.0
2021-02-17 09:30:00,67.01,67.01,66.39,66.96,19356.0,67.01,67.01,66.39,66.96,19356.0
2021-02-17 10:00:00,67.06,67.06,66.34,66.35,13818.0,67.06,67.06,66.34,66.35,13818.0
2021-02-17 10:30:00,66.4,66.52,65.95,66.52,34279.0,66.4,66.52,65.95,66.52,34279.0
2021-02-17 11:00:00,66.48,66.48,66.0,66.33,10947.0,66.48,66.48,66.0,66.33,10947.0
2021-02-17 11:30:00,66.22,66.26,65.83,65.95,13119.0,66.22,66.26,65.83,65.95,13119.0
2021-02-17 12:00:00,65.88,65.95,65.46,65.92,28865.0,65.88,65.95,65.46,65.92,28865.0
2021-02-17 12:30:00,65.92,66.06,65.79,65.96,8317.0,65.92,66.06,65.79,65.96,8317.0
2021-02-17 13:00:00,66.03,66.14,65.98,66.12,13813.0,66.03,66.14,65.98,66.12,13813.0
2021-02-17 13:30:00,66.08,66.36,66.0,66.36,22611.0,66.08,66.36,66.0,66.36,22611.0
2021-02-17 14:00:00,66.37,66.44,66.18,66.25,7331.0,66.37,66.44,66.18,66.25,7331.0
2021-02-17 14:30:00,66.26,66.35,66.09,66.31,12718.0,66.26,66.35,66.09,66.31,12718.0
2021-02-17 15:00:00,66.3,66.51,66.13,66.47,13694.0,66.3,66.51,66.13,66.47,13694.0
2021-02-17 15:30:00,66.42,66.73,66.26,66.6,82264.0,66.42,66.73,66.26,66.6,82264.0
2021-02-18 09:30:00,64.58,65.0,62.16,63.78,138086.0,64.58,65.0,62.16,63.78,138086.0
2021-02-18 10:00:00,63.9,64.17,63.51,64.05,61670.0,63.9,64.17,63.51,64.05,61670.0
2021-02-18 10:30:00,63.99,64.12,63.68,63.8,78440.0,63.99,64.12,63.68,63.8,78440.0
2021-02-18 11:00:00,63.8,64.66,63.68,63.93,47839.0,63.8,64.66,63.68,63.93,47839.0
2021-02-18 11:30:00,63.87,63.92,63.02,63.2,53650.0,63.87,63.92,63.02,63.2,53650.0
2021-02-18 12:00:00,63.2,63.59,63.05,63.35,36418.0,63.2,63.59,63.05,63.35,36418.0
2021-02-18 12:30:00,63.41,63.45,63.07,63.1,32602.0,63.41,63.45,63.07,63.1,32602.0
2021-02-18 13:00:00,63.14,63.72,63.12,63.72,22150.0,63.14,63.72,63.12,63.72,22150.0
2021-02-18 13:30:00,63.74,63.74,63.3,63.3,21760.0,63.74,63.74,63.3,63.3,21760.0
2021-02-18 14:00:00,63.29,64.07,63.28,64.05,33262.0,63.29,64.07,63.28,64.05,33262.0
2021-02-18 14:30:00,63.98,64.37,63.85,64.15,34825.0,63.98,64.37,63.85,64.15,34825.0
2021-02-18 15:00:00,64.22,64.22,63.45,63.45,65853.0,64.22,64.22,63.45,63.45,65853.0
2021-02-18 15:30:00,63.48,63.71,63.1,63.5,218535.0,63.48,63.71,63.1,63.5,218535.0
2021-02-19 09:30:00,63.74,64.19,63.17,64.19,22127.0,63.74,64.19,63.17,64.19,22127.0
2021-02-19 10:00:00,64.01,65.22,63.94,64.96,31942.0,64.01,65.22,63.94,64.96,31942.0
2021-02-19 10:30:00,65.0,65.1,64.22,64.38,17297.0,65.0,65.1,64.22,64.38,17297.0
2021-02-19 11:00:00,64.37,64.5,64.19,64.3,32249.0,64.37,64.5,64.19,64.3,32249.0
2021-02-19 11:30:00,64.31,64.53,64.26,64.35,103773.0,64.31,64.53,64.26,64.35,103773.0
2021-02-19 12:00:00,64.28,64.5,64.26,64.32,8300.0,64.28,64.5,64.26,64.32,8300.0
2021-02-19 12:30:00,64.34,64.45,64.18,64.22,30200.0,64.34,64.45,64.18,64.22,30200.0
2021-02-19 13:00:00,64.22,64.43,64.12,64.29,11771.0,64.22,64.43,64.12,64.29,11771.0
2021-02-19 13:30:00,64.35,64.66,64.34,64.49,35254.0,64.35,64.66,64.34,64.49,35254.0
2021-02-19 14:00:00,64.53,64.9,64.25,64.25,19710.0,64.53,64.9,64.25,64.25,19710.0
2021-02-19 14:30:00,64.28,64.35,63.51,63.52,23463.0,64.28,64.35,63.51,63.52,23463.0
2021-02-19 15:00:00,63.54,63.75,63.45,63.62,81765.0,63.54,63.75,63.45,63.62,81765.0
2021-02-19 15:30:00,63.62,63.75,63.3,63.73,208840.0,63.62,63.75,63.3,63.73,208840.0
2021-02-22 09:30:00,63.33,63.79,63.1,63.23,47274.0,63.33,63.79,63.1,63.23,47274.0
2021-02-22 10:00:00,63.3,64.03,63.18,63.81,30336.0,63.3,64.03,63.18,63.81,30336.0
2021-02-22 10:30:00,63.72,63.82,63.56,63.7,25995.0,63.72,63.82,63.56,63.7,25995.0
2021-02-22 11:00:00,63.66,63.82,63.43,63.44,24311.0,63.66,63.82,63.43,63.44,24311.0
2021-02-22 11:30:00,63.53,63.6,63.17,63.18,34714.0,63.53,63.6,63.17,63.18,34714.0
2021-02-22 12:00:00,63.17,63.64,63.17,63.53,15472.0,63.17,63.64,63.17,63.53,15472.0
2021-02-22 12:30:00,63.51,63.61,63.46,63.58,13096.0,63.51,63.61,63.46,63.58,13096.0
2021-02-22 13:00:00,63.55,63.63,63.52,63.55,15157.0,63.55,63.63,63.52,63.55,15157.0
2021-02-22 13:30:00,63.56,64.03,63.54,63.98,11320.0,63.56,64.03,63.54,63.98,11320.0
2021-02-22 14:00:00,64.01,64.1,63.88,63.93,22691.0,64.01,64.1,63.88,63.93,22691.0
2021-02-22 14:30:00,63.89,64.08,63.73,63.79,16629.0,63.89,64.08,63.73,63.79,16629.0
2021-02-22 15:00:00,63.77,63.82,63.52,63.56,19766.0,63.77,63.82,63.52,63.56,19766.0
2021-02-22 15:30:00,63.61,63.85,63.57,63.82,149125.0,63.61,63.85,63.57,63.82,149125.0
2021-02-23 09:30:00,63.58,63.67,63.03,63.43,20154.0,63.58,63.67,63.03,63.43,20154.0
2021-02-23 10:00:00,63.51,63.7,63.35,63.43,39139.0,63.51,63.7,63.35,63.43,39139.0
2021-02-23 10:30:00,63.42,63.6,63.24,63.33,10966.0,63.42,63.6,63.24,63.33,10966.0
2021-02-23 11:00:00,63.35,63.61,63.34,63.38,30209.0,63.35,63.61,63.34,63.38,30209.0
2021-02-23 11:30:00,63.34,63.45,63.06,63.34,16791.0,63.34,63.45,63.06,63.34,16791.0
2021-02-23 12:00:00,63.35,63.53,63.24,63.51,9194.0,63.35,63.53,63.24,63.51,9194.0
2021-02-23 12:30:00,63.45,63.45,62.95,63.0,8062.0,63.45,63.45,62.95,63.0,8062.0
2021-02-23 13:00:00,63.0,63.32,62.95,63.11,34780.0,63.0,63.32,62.95,63.11,34780.0
2021-02-23 13:30:00,63.07,63.17,62.95,63.17,16609.0,63.07,63.17,62.95,63.17,16609.0
2021-02-23 14:00:00,63.15,63.26,63.04,63.15,18937.0,63.15,63.26,63.04,63.15,18937.0
2021-02-23 14:30:00,63.14,63.26,63.02,63.23,20439.0,63.14,63.26,63.02,63.23,20439.0
2021-02-23 15:00:00,63.23,63.84,63.22,63.82,64167.0,63.23,63.84,63.22,63.82,64167.0
2021-02-23 15:30:00,63.79,63.86,63.49,63.59,48275.0,63.79,63.86,63.49,63.59,48275.0
2021-02-24 09:30:00,63.49,63.94,63.07,63.37,19588.0,63.49,63.94,63.07,63.37,19588.0
2021-02-24 10:00:00,63.39,63.59,62.78,63.45,22929.0,63.39,63.59,62.78,63.45,22929.0
2021-02-24 10:30:00,63.45,63.51,63.26,63.49,21348.0,63.45,63.51,63.26,63.49,21348.0
2021-02-24 11:00:00,63.42,64.06,63.37,64.06,14676.0,63.42,64.06,63.37,64.06,14676.0
2021-02-24 11:30:00,64.08,64.32,63.93,64.0,20370.0,64.08,64.32,63.93,64.0,20370.0
2021-02-24 12:00:00,64.0,64.0,63.59,63.75,12348.0,64.0,64.0,63.59,63.75,12348.0
2021-02-24 12:30:00,63.79,63.87,63.67,63.7,4649.0,63.79,63.87,63.67,63.7,4649.0
2021-02-24 13:00:00,63.69,63.71,63.54,63.65,7645.0,63.69,63.71,63.54,63.65,7645.0
2021-02-24 13:30:00,63.69,64.08,63.6,63.73,30623.0,63.69,64.08,63.6,63.73,30623.0
2021-02-24 14:00:00,63.7,63.7,63.51,63.64,20747.0,63.7,63.7,63.51,63.64,20747.0
2021-02-24 14:30:00,63.66,63.66,63.39,63.5,20887.0,63.66,63.66,63.39,63.5,20887.0
2021-02-24 15:00:00,63.51,63.55,63.35,63.5,29931.0,63.51,63.55,63.35,63.5,29931.0
2021-02-24 15:30:00,63.5,63.52,63.34,63.41,96642.0,63.5,63.52,63.34,63.41,96642.0
2021-02-25 09:30:00,63.31,63.64,63.28,63.54,12079.0,63.31,63.64,63.28,63.54,12079.0
2021-02-25 10:00:00,63.55,63.7,63.32,63.41,9154.0,63.55,63.7,63.32,63.41,9154.0
2021-02-25 10:30:00,63.34,63.57,63.19,63.5,11317.0,63.34,63.57,63.19,63.5,11317.0
2021-02-25 11:00:00,63.47,63.74,63.07,63.07,17197.0,63.47,63.74,63.07,63.07,17197.0
2021-02-25 11:30:00,63.09,63.21,62.99,63.03,26564.0,63.09,63.21,62.99,63.03,26564.0
2021-02-25 12:00:00,62.94,63.14,62.64,62.74,24378.0,62.94,63.14,62.64,62.74,24378.0
2021-02-25 12:30:00,62.72,62.72,61.77,61.92,37495.0,62.72,62.72,61.77,61.92,37495.0
2021-02-25 13:00:00,61.91,62.36,61.81,62.15,17840.0,61.91,62.36,61.81,62.15,17840.0
2021-02-25 13:30:00,62.11,62.15,61.92,62.04,33746.0,62.11,62.15,61.92,62.04,33746.0
2021-02-25 14:00:00,62.04,62.16,61.98,62.05,21278.0,62.04,62.16,61.98,62.05,21278.0
2021-02-25 14:30:00,62.09,62.58,61.94,62.3,46057.0,62.09,62.58,61.94,62.3,46057.0
2021-02-25 15:00:00,62.3,62.32,61.95,62.12,16005.0,62.3,62.32,61.95,62.12,16005.0
2021-02-25 15:30:00,62.12,62.26,61.83,61.99,69811.0,62.12,62.26,61.83,61.99,69811.0
2021-02-26 09:30:00,63.26,63.76,62.66,62.84,39903.0,63.26,63.76,62.66,62.84,39903.0
2021-02-26 10:00:00,62.84,63.08,61.94,62.24,29552.0,62.84,63.08,61.94,62.24,29552.0
2021-02-26 10:30:00,62.16,62.86,62.12,62.82,22168.0,62.16,62.86,62.12,62.82,22168.0
2021-02-26 11:00:00,62.84,63.09,62.65,62.8,18185.0,62.84,63.09,62.65,62.8,18185.0
2021-02-26 11:30:00,62.83,63.24,62.83,63.07,13041.0,62.83,63.24,62.83,63.07,13041.0
2021-02-26 12:00:00,63.15,63.46,62.92,63.4,51408.0,63.15,63.46,62.92,63.4,51408.0
2021-02-26 12:30:00,63.4,63.57,63.23,63.42,28638.0,63.4,63.57,63.23,63.42,28638.0
2021-02-26 13:00:00,63.41,63.41,63.05,63.38,19370.0,63.41,63.41,63.05,63.38,19370.0
2021-02-26 13:30:00,63.3,63.31,62.85,62.95,14003.0,63.3,63.31,62.85,62.95,14003.0
2021-02-26 14:00:00,62.96,63.09,62.54,62.67,20755.0,62.96,63.09,62.54,62.67,20755.0
2021-02-26 14:30:00,62.63,62.88,62.52,62.82,19473.0,62.63,62.88,62.52,62.82,19473.0
2021-02-26 15:00:00,62.82,63.08,62.69,62.86,23511.0,62.82,63.08,62.69,62.86,23511.0
2021-02-26 15:30:00,62.86,62.98,62.44,62.46,104863.0,62.86,62.98,62.44,62.46,104863.0
2021-03-01 09:30:00,63.26,63.95,63.14,63.45,21470.0,63.26,63.95,63.14,63.45,21470.0
2021-03-01 10:00:00,63.39,63.68,63.17,63.38,26201.0,63.39,63.68,63.17,63.38,26201.0
2021-03-01 10:30:00,63.41,63.62,63.29,63.36,17565.0,63.41,63.62,63.29,63.36,17565.0
2021-03-01 11:00:00,63.4,63.41,63.22,63.27,20103.0,63.4,63.41,63.22,63.27,20103.0
2021-03-01 11:30:00,63.31,63.52,63.16,63.45,23941.0,63.31,63.52,63.16,63.45,23941.0
2021-03-01 12:00:00,63.42,63.68,63.29,63.42,28995.0,63.42,63.68,63.29,63.42,28995.0
2021-03-01 12:30:00,63.39,63.5,63.19,63.46,14687.0,63.39,63.5,63.19,63.46,14687.0
2021-03-01 13:00:00,63.48,63.53,63.36,63.41,10642.0,63.48,63.53,63.36,63.41,10642.0
2021-03-01 13:30:00,63.51,63.6,63.12,63.27,30313.0,63.51,63.6,63.12,63.27,30313.0
2021-03-01 14:00:00,63.3,63.32,63.01,63.04,10415.0,63.3,63.32,63.01,63.04,10415.0
2021-03-01 14:30:00,63.06,63.18,62.97,62.99,14255.0,63.06,63.18,62.97,62.99,14255.0
2021-03-01 15:00:00,62.96,63.08,62.78,62.79,37691.0,62.96,63.08,62.78,62.79,37691.0
2021-03-01 15:30:00,62.8,62.87,62.44,62.68,86549.0,62.8,62.87,62.44,62.68,86549.0
2021-03-02 09:30:00,62.9,63.18,62.39,62.53,12738.0,62.9,63.18,62.39,62.53,12738.0
2021-03-02 10:00:00,62.4,62.77,62.35,62.46,23855.0,62.4,62.77,62.35,62.46,23855.0
2021-03-02 10:30:00,62.49,62.64,62.19,62.37,12058.0,62.49,62.64,62.19,62.37,12058.0
2021-03-02 11:00:00,62.31,62.36,61.99,62.22,18013.0,62.31,62.36,61.99,62.22,18013.0
2021-03-02 11:30:00,62.17,62.3,61.93,62.15,12763.0,62.17,62.3,61.93,62.15,12763.0
2021-03-02 12:00:00,62.15,62.65,62.08,62.55,11945.0,62.15,62.65,62.08,62.55,11945.0
2021-03-02 12:30:00,62.55,62.55,62.24,62.33,12180.0,62.55,62.55,62.24,62.33,12180.0
2021-03-02 13:00:00,62.37,62.48,62.25,62.33,31005.0,62.37,62.48,62.25,62.33,31005.0
2021-03-02 13:30:00,62.33,62.51,62.05,62.36,21872.0,62.33,62.51,62.05,62.36,21872.0
2021-03-02 14:00:00,62.39,62.44,62.07,62.08,7703.0,62.39,62.44,62.07,62.08,7703.0
2021-03-02 14:30:00,62.1,62.3,62.02,62.21,56396.0,62.1,62.3,62.02,62.21,56396.0
2021-03-02 15:00:00,62.16,62.32,61.95,62.16,55607.0,62.16,62.32,61.95,62.16,55607.0
2021-03-02 15:30:00,62.14,62.33,62.1,62.3,78059.0,62.14,62.33,62.1,62.3,78059.0
2021-03-03 09:30:00,62.04,62.28,61.59,62.1,7855.0,62.04,62.28,61.59,62.1,7855.0
2021-03-03 10:00:00,61.86,61.95,61.5,61.81,8227.0,61.86,61.95,61.5,61.81,8227.0
2021-03-03 10:30:00,61.74,61.96,61.58,61.77,9307.0,61.74,61.96,61.58,61.77,9307.0
2021-03-03 11:00:00,61.77,62.12,61.72,62.12,8048.0,61.77,62.12,61.72,62.12,8048.0
2021-03-03 11:30:00,62.12,62.12,61.77,61.9,6454.0,62.12,62.12,61.77,61.9,6454.0
2021-03-03 12:00:00,61.87,62.16,61.8,61.92,31828.0,61.87,62.16,61.8,61.92,31828.0
2021-03-03 12:30:00,61.99,62.05,61.88,61.92,3943.0,61.99,62.05,61.88,61.92,3943.0
2021-03-03 13:00:00,61.86,62.12,61.85,62.12,4392.0,61.86,62.12,61.85,62.12,4392.0
2021-03-03 13:30:00,61.99,62.03,61.81,61.88,20187.0,61.99,62.03,61.81,61.88,20187.0
2021-03-03 14:00:00,61.88,61.96,61.62,61.7,17573.0,61.88,61.96,61.62,61.7,17573.0
2021-03-03 14:30:00,61.73,61.87,61.58,61.71,21712.0,61.73,61.87,61.58,61.71,21712.0
2021-03-03 15:00:00,61.75,61.83,61.39,61.54,16662.0,61.75,61.83,61.39,61.54,16662.0
2021-03-03 15:30:00,61.59,61.78,61.41,61.52,75694.0,61.59,61.78,61.41,61.52,75694.0
2021-03-04 09:30:00,61.33,61.52,60.63,60.75,17188.0,61.33,61.52,60.63,60.75,17188.0
2021-03-04 10:00:00,60.75,61.21,60.58,61.07,20809.0,60.75,61.21,60.58,61.07,20809.0
2021-03-04 10:30:00,61.04,61.04,60.64,60.85,20430.0,61.04,61.04,60.64,60.85,20430.0
2021-03-04 11:00:00,60.75,61.05,60.64,60.72,9445.0,60.75,61.05,60.64,60.72,9445.0
2021-03-04 11:30:00,60.66,60.91,60.66,60.82,8339.0,60.66,60.91,60.66,60.82,8339.0
2021-03-04 12:00:00,60.75,61.07,60.59,60.75,38031.0,60.75,61.07,60.59,60.75,38031.0
2021-03-04 12:30:00,60.65,60.86,60.41,60.42,24144.0,60.65,60.86,60.41,60.42,24144.0
2021-03-04 13:00:00,60.53,60.83,60.51,60.72,47892.0,60.53,60.83,60.51,60.72,47892.0
2021-03-04 13:30:00,60.72,60.81,60.02,60.02,29279.0,60.72,60.81,60.02,60.02,29279.0
2021-03-04 14:00:00,60.09,60.93,59.86,60.83,27306.0,60.09,60.93,59.86,60.83,27306.0
2021-03-04 14:30:00,60.86,60.94,60.35,60.9,15617.0,60.86,60.94,60.35,60.9,15617.0
2021-03-04 15:00:00,60.85,60.89,60.24,60.38,23053.0,60.85,60.89,60.24,60.38,23053.0
2021-03-04 15:30:00,60.42,60.66,60.37,60.45,66938.0,60.42,60.66,60.37,60.45,66938.0
2021-03-05 09:30:00,61.11,61.11,60.54,60.63,12271.0,61.11,61.11,60.54,60.63,12271.0
2021-03-05 10:00:00,60.74,61.04,60.28,60.28,12913.0,60.74,61.04,60.28,60.28,12913.0
2021-03-05 10:30:00,60.4,60.62,60.12,60.3,23213.0,60.4,60.62,60.12,60.3,23213.0
2021-03-05 11:00:00,60.24,60.4,60.04,60.4,25094.0,60.24,60.4,60.04,60.4,25094.0
2021-03-05 11:30:00,60.38,60.5,60.09,60.5,24537.0,60.38,60.5,60.09,60.5,24537.0
2021-03-05 12:00:00,60.53,60.87,60.53,60.81,11573.0,60.53,60.87,60.53,60.81,11573.0
2021-03-05 12:30:00,60.83,60.97,60.72,60.75,7363.0,60.83,60.97,60.72,60.75,7363.0
2021-03-05 13:00:00,60.87,61.33,60.75,61.29,12450.0,60.87,61.33,60.75,61.29,12450.0
2021-03-05 13:30:00,61.27,61.42,61.14,61.41,9805.0,61.27,61.42,61.14,61.41,9805.0
2021-03-05 14:00:00,61.36,61.69,61.25,61.69,12048.0,61.36,61.69,61.25,61.69,12048.0
2021-03-05 14:30:00,61.75,61.94,61.55,61.88,17855.0,61.75,61.94,61.55,61.88,17855.0
2021-03-05 15:00:00,61.93,62.15,61.69,61.97,25621.0,61.93,62.15,61.69,61.97,25621.0
2021-03-05 15:30:00,62.0,62.44,61.99,62.14,75081.0,62.0,62.44,61.99,62.14,75081.0
2021-03-08 09:30:00,62.58,62.58,61.65,61.82,37917.0,62.58,62.58,61.65,61.82,37917.0
2021-03-08 10:00:00,61.8,62.29,61.78,62.19,10032.0,61.8,62.29,61.78,62.19,10032.0
2021-03-08 10:30:00,62.25,62.38,62.05,62.38,18606.0,62.25,62.38,62.05,62.38,18606.0
2021-03-08 11:00:00,62.41,62.42,62.05,62.39,8567.0,62.41,62.42,62.05,62.39,8567.0
2021-03-08 11:30:00,62.26,62.31,61.97,62.11,11176.0,62.26,62.31,61.97,62.11,11176.0
2021-03-08 12:00:00,62.02,62.28,61.97,62.18,8237.0,62.02,62.28,61.97,62.18,8237.0
2021-03-08 12:30:00,62.18,62.3,62.08,62.11,8416.0,62.18,62.3,62.08,62.11,8416.0
2021-03-08 13:00:00,62.15,62.37,62.13,62.22,10626.0,62.15,62.37,62.13,62.22,10626.0
2021-03-08 13:30:00,62.26,62.31,62.08,62.1,47969.0,62.26,62.31,62.08,62.1,47969.0
2021-03-08 14:00:00,62.1,62.26,62.03,62.16,12930.0,62.1,62.26,62.03,62.16,12930.0
2021-03-08 14:30:00,62.15,62.24,61.83,62.01,23378.0,62.15,62.24,61.83,62.01,23378.0
2021-03-08 15:00:00,61.99,61.99,61.7,61.8,28801.0,61.99,61.99,61.7,61.8,28801.0
2021-03-08 15:30:00,61.83,62.08,61.47,61.47,64692.0,61.83,62.08,61.47,61.47,64692.0
2021-03-09 09:30:00,62.05,62.65,61.92,62.53,7273.0,62.05,62.65,61.92,62.53,7273.0
2021-03-09 10:00:00,62.61,63.0,62.54,62.81,25151.0,62.61,63.0,62.54,62.81,25151.0
2021-03-09 10:30:00,62.87,63.39,62.83,63.13,9481.0,62.87,63.39,62.83,63.13,9481.0
2021-03-09 11:00:00,63.06,63.19,62.96,63.04,12277.0,63.06,63.19,62.96,63.04,12277.0
2021-03-09 11:30:00,62.99,63.09,62.86,62.89,12718.0,62.99,63.09,62.86,62.89,12718.0
2021-03-09 12:00:00,62.85,62.85,62.72,62.72,7372.0,62.85,62.85,62.72,62.72,7372.0
2021-03-09 12:30:00,62.74,62.76,62.63,62.64,11376.0,62.74,62.76,62.63,62.64,11376.0
2021-03-09 13:00:00,62.64,62.64,62.13,62.16,19773.0,62.64,62.64,62.13,62.16,19773.0
2021-03-09 13:30:00,62.21,62.5,62.21,62.39,8325.0,62.21,62.5,62.21,62.39,8325.0
2021-03-09 14:00:00,62.36,62.36,62.07,62.09,7517.0,62.36,62.36,62.07,62.09,7517.0
2021-03-09 14:30:00,62.1,62.3,62.1,62.15,9855.0,62.1,62.3,62.1,62.15,9855.0
2021-03-09 15:00:00,62.17,62.18,61.95,62.03,14875.0,62.17,62.18,61.95,62.03,14875.0
2021-03-09 15:30:00,62.01,62.01,61.54,61.66,40493.0,62.01,62.01,61.54,61.66,40493.0
2021-03-10 09:30:00,62.37,62.51,61.69,62.34,19836.0,62.37,62.51,61.69,62.34,19836.0
2021-03-10 10:00:00,62.35,62.88,62.33,62.7,21955.0,62.35,62.88,62.33,62.7,21955.0
2021-03-10 10:30:00,62.69,62.81,62.47,62.68,16288.0,62.69,62.81,62.47,62.68,16288.0
2021-03-10 11:00:00,62.63,62.82,62.49,62.63,12650.0,62.63,62.82,62.49,62.63,12650.0
2021-03-10 11:30:00,62.64,62.8,62.58,62.73,12546.0,62.64,62.8,62.58,62.73,12546.0
2021-03-10 12:00:00,62.81,62.85,62.56,62.78,16747.0,62.81,62.85,62.56,62.78,16747.0
2021-03-10 12:30:00,62.82,63.01,62.8,63.0,11694.0,62.82,63.01,62.8,63.0,11694.0
2021-03-10 13:00:00,62.93,63.01,62.75,62.88,9160.0,62.93,63.01,62.75,62.88,9160.0
2021-03-10 13:30:00,62.93,62.99,62.53,62.94,23137.0,62.93,62.99,62.53,62.94,23137.0
2021-03-10 14:00:00,62.93,63.07,62.8,62.94,20254.0,62.93,63.07,62.8,62.94,20254.0
2021-03-10 14:30:00,62.88,63.12,62.88,63.03,6661.0,62.88,63.12,62.88,63.03,6661.0
2021-03-10 15:00:00,63.04,63.15,62.88,63.07,22605.0,63.04,63.15,62.88,63.07,22605.0
2021-03-10 15:30:00,63.06,63.16,62.93,63.03,60910.0,63.06,63.16,62.93,63.03,60910.0
2021-03-11 09:30:00,63.66,63.82,62.99,63.1,27752.0,63.66,63.82,62.99,63.1,27752.0
2021-03-11 10:00:00,63.4,63.4,63.02,63.02,7073.0,63.4,63.4,63.02,63.02,7073.0
2021-03-11 10:30:00,63.05,63.57,62.99,63.46,13566.0,63.05,63.57,62.99,63.46,13566.0
2021-03-11 11:00:00,63.53,63.58,63.32,63.32,19906.0,63.53,63.58,63.32,63.32,19906.0
2021-03-11 11:30:00,63.28,63.42,62.71,62.79,18404.0,63.28,63.42,62.71,62.79,18404.0
2021-03-11 12:00:00,62.79,62.95,62.75,62.91,6730.0,62.79,62.95,62.75,62.91,6730.0
2021-03-11 12:30:00,62.9,62.96,62.8,62.86,4802.0,62.9,62.96,62.8,62.86,4802.0
2021-03-11 13:00:00,62.91,63.02,62.79,62.84,5138.0,62.91,63.02,62.79,62.84,5138.0
2021-03-11 13:30:00,62.82,62.94,62.77,62.81,7819.0,62.82,62.94,62.77,62.81,7819.0
2021-03-11 14:00:00,62.85,62.88,62.76,62.8,15822.0,62.85,62.88,62.76,62.8,15822.0
2021-03-11 14:30:00,62.81,62.88,62.73,62.76,11561.0,62.81,62.88,62.73,62.76,11561.0
2021-03-11 15:00:00,62.79,62.85,62.51,62.58,15120.0,62.79,62.85,62.51,62.58,15120.0
2021-03-11 15:30:00,62.58,62.61,62.3,62.52,58980.0,62.58,62.61,62.3,62.52,58980.0
2021-03-12 09:30:00,62.06,62.22,61.5,61.93,12762.0,62.06,62.22,61.5,61.93,12762.0
2021-03-12 10:00:00,61.97,62.42,61.81,62.05,7571.0,61.97,62.42,61.81,62.05,7571.0
2021-03-12 10:30:00,62.27,62.28,62.05,62.15,5948.0,62.27,62.28,62.05,62.15,5948.0
2021-03-12 11:00:00,62.06,62.3,62.06,62.23,5168.0,62.06,62.3,62.06,62.23,5168.0
2021-03-12 11:30:00,62.19,62.38,62.14,62.29,10694.0,62.19,62.38,62.14,62.29,10694.0
2021-03-12 12:00:00,62.24,62.34,62.14,62.22,4717.0,62.24,62.34,62.14,62.22,4717.0
2021-03-12 12:30:00,62.23,62.32,62.2,62.3,3573.0,62.23,62.32,62.2,62.3,3573.0
2021-03-12 13:00:00,62.35,62.53,62.34,62.45,4767.0,62.35,62.53,62.34,62.45,4767.0
2021-03-12 13:30:00,62.4,62.44,62.34,62.38,6669.0,62.4,62.44,62.34,62.38,6669.0
2021-03-12 14:00:00,62.37,62.46,62.28,62.42,5303.0,62.37,62.46,62.28,62.42,5303.0
2021-03-12 14:30:00,62.45,62.59,62.36,62.41,4466.0,62.45,62.59,62.36,62.41,4466.0
2021-03-12 15:00:00,62.39,62.46,62.35,62.44,8479.0,62.39,62.46,62.35,62.44,8479.0
2021-03-12 15:30:00,62.44,62.5,62.32,62.45,42671.0,62.44,62.5,62.32,62.45,42671.0
2021-03-15 09:30:00,62.87,63.34,62.65,63.18,23884.0,62.87,63.34,62.65,63.18,23884.0
2021-03-15 10:00:00,63.18,63.44,63.17,63.3,12595.0,63.18,63.44,63.17,63.3,12595.0
2021-03-15 10:30:00,63.3,63.35,62.92,63.03,18213.0,63.3,63.35,62.92,63.03,18213.0
2021-03-15 11:00:00,62.92,63.21,62.89,63.1,6123.0,62.92,63.21,62.89,63.1,6123.0
2021-03-15 11:30:00,63.1,63.1,62.87,63.07,8959.0,63.1,63.1,62.87,63.07,8959.0
2021-03-15 12:00:00,63.09,63.2,62.9,62.96,16293.0,63.09,63.2,62.9,62.96,16293.0
2021-03-15 12:30:00,62.95,63.04,62.82,62.95,4863.0,62.95,63.04,62.82,62.95,4863.0
2021-03-15 13:00:00,62.91,63.0,62.6,62.6,6496.0,62.91,63.0,62.6,62.6,6496.0
2021-03-15 13:30:00,62.6,62.66,62.35,62.42,21075.0,62.6,62.66,62.35,62.42,21075.0
2021-03-15 14:00:00,62.4,62.49,62.23,62.3,15477.0,62.4,62.49,62.23,62.3,15477.0
2021-03-15 14:30:00,62.31,62.34,61.73,61.85,27116.0,62.31,62.34,61.73,61.85,27116.0
2021-03-15 15:00:00,61.87,61.89,61.58,61.68,29031.0,61.87,61.89,61.58,61.68,29031.0
2021-03-15 15:30:00,61.67,61.85,61.53,61.8,101665.0,61.67,61.85,61.53,61.8,101665.0
2021-03-16 09:30:00,61.72,61.97,61.29,61.63,12566.0,61.72,61.97,61.29,61.63,12566.0
2021-03-16 10:00:00,61.75,61.79,61.07,61.19,10902.0,61.75,61.79,61.07,61.19,10902.0
2021-03-16 10:30:00,61.27,61.39,61.09,61.25,9208.0,61.27,61.39,61.09,61.25,9208.0
2021-03-16 11:00:00,61.22,61.41,60.87,61.02,16229.0,61.22,61.41,60.87,61.02,16229.0
2021-03-16 11:30:00,60.98,61.05,60.63,60.94,22578.0,60.98,61.05,60.63,60.94,22578.0
2021-03-16 12:00:00,60.95,61.0,60.6,60.7,15774.0,60.95,61.0,60.6,60.7,15774.0
2021-03-16 12:30:00,60.73,60.94,60.7,60.82,16432.0,60.73,60.94,60.7,60.82,16432.0
2021-03-16 13:00:00,60.89,61.18,60.89,61.1,12041.0,60.89,61.18,60.89,61.1,12041.0
2021-03-16 13:30:00,61.1,61.11,60.72,61.08,20366.0,61.1,61.11,60.72,61.08,20366.0
2021-03-16 14:00:00,61.05,61.43,61.03,61.28,16465.0,61.05,61.43,61.03,61.28,16465.0
2021-03-16 14:30:00,61.31,61.66,61.31,61.6,21400.0,61.31,61.66,61.31,61.6,21400.0
2021-03-16 15:00:00,61.62,61.79,61.5,61.63,25358.0,61.62,61.79,61.5,61.63,25358.0
2021-03-16 15:30:00,61.64,61.98,61.54,61.9,91007.0,61.64,61.98,61.54,61.9,91007.0
2021-03-17 09:30:00,61.89,61.89,61.22,61.49,18898.0,61.89,61.89,61.22,61.49,18898.0
2021-03-17 10:00:00,61.41,61.8,61.3,61.7,12982.0,61.41,61.8,61.3,61.7,12982.0
2021-03-17 10:30:00,61.7,61.73,61.38,61.65,17299.0,61.7,61.73,61.38,61.65,17299.0
2021-03-17 11:00:00,61.64,61.92,61.57,61.77,24545.0,61.64,61.92,61.57,61.77,24545.0
2021-03-17 11:30:00,61.81,61.99,61.72,61.95,17634.0,61.81,61.99,61.72,61.95,17634.0
2021-03-17 12:00:00,61.95,62.08,61.89,61.98,18601.0,61.95,62.08,61.89,61.98,18601.0
2021-03-17 12:30:00,61.91,61.94,61.57,61.62,7982.0,61.91,61.94,61.57,61.62,7982.0
2021-03-17 13:00:00,61.62,61.76,61.58,61.74,7173.0,61.62,61.76,61.58,61.74,7173.0
2021-03-17 13:30:00,61.73,61.85,61.5,61.54,15126.0,61.73,61.85,61.5,61.54,15126.0
2021-03-17 14:00:00,61.58,61.78,61.53,61.63,9765.0,61.58,61.78,61.53,61.63,9765.0
2021-03-17 14:30:00,61.62,61.82,61.57,61.79,17406.0,61.62,61.82,61.57,61.79,17406.0
2021-03-17 15:00:00,61.8,61.85,61.49,61.5,17820.0,61.8,61.85,61.49,61.5,17820.0
2021-03-17 15:30:00,61.51,61.58,61.27,61.57,55546.0,61.51,61.58,61.27,61.57,55546.0
2021-03-18 09:30:00,61.04,61.38,60.62,60.91,7404.0,61.04,61.38,60.62,60.91,7404.0
2021-03-18 10:00:00,60.8,60.99,60.73,60.94,9744.0,60.8,60.99,60.73,60.94,9744.0
2021-03-18 10:30:00,60.85,60.88,60.44,60.8,11690.0,60.85,60.88,60.44,60.8,11690.0
2021-03-18 11:00:00,60.84,60.84,60.49,60.78,12987.0,60.84,60.84,60.49,60.78,12987.0
2021-03-18 11:30:00,60.77,60.89,60.62,60.8,19866.0,60.77,60.89,60.62,60.8,19866.0
2021-03-18 12:00:00,60.78,61.23,60.77,61.11,21334.0,60.78,61.23,60.77,61.11,21334.0
2021-03-18 12:30:00,61.09,61.09,60.65,60.73,15485.0,61.09,61.09,60.65,60.73,15485.0
2021-03-18 13:00:00,60.72,60.85,60.55,60.8,17557.0,60.72,60.85,60.55,60.8,17557.0
2021-03-18 13:30:00,60.8,60.95,60.74,60.9,23818.0,60.8,60.95,60.74,60.9,23818.0
2021-03-18 14:00:00,60.9,60.9,60.41,60.41,9150.0,60.9,60.9,60.41,60.41,9150.0
2021-03-18 14:30:00,60.42,60.45,60.17,60.29,10502.0,60.42,60.45,60.17,60.29,10502.0
2021-03-18 15:00:00,60.26,60.31,60.07,60.29,12471.0,60.26,60.31,60.07,60.29,12471.0
2021-03-18 15:30:00,60.3,60.37,59.87,60.17,68100.0,60.3,60.37,59.87,60.17,68100.0
2021-03-19 09:30:00,60.15,60.41,59.82,60.3,65825.0,60.15,60.41,59.82,60.3,65825.0
2021-03-19 10:00:00,60.22,60.41,60.02,60.29,74294.0,60.22,60.41,60.02,60.29,74294.0
2021-03-19 10:30:00,60.29,60.46,60.28,60.44,33384.0,60.29,60.46,60.28,60.44,33384.0
2021-03-19 11:00:00,60.46,60.52,60.28,60.44,28456.0,60.46,60.52,60.28,60.44,28456.0
2021-03-19 11:30:00,60.45,60.81,60.4,60.58,44012.0,60.45,60.81,60.4,60.58,44012.0
2021-03-19 12:00:00,60.6,60.81,60.53,60.78,56126.0,60.6,60.81,60.53,60.78,56126.0
2021-03-19 12:30:00,60.81,60.87,60.67,60.83,7314.0,60.81,60.87,60.67,60.83,7314.0
2021-03-19 13:00:00,60.77,60.87,60.66,60.81,10335.0,60.77,60.87,60.66,60.81,10335.0
2021-03-19 13:30:00,60.83,61.12,60.75,61.12,21871.0,60.83,61.12,60.75,61.12,21871.0
2021-03-19 14:00:00,61.14,61.15,60.93,61.03,11762.0,61.14,61.15,60.93,61.03,11762.0
2021-03-19 14:30:00,61.07,61.16,60.93,61.0,16714.0,61.07,61.16,60.93,61.0,16714.0
2021-03-19 15:00:00,61.0,61.06,60.71,60.85,22644.0,61.0,61.06,60.71,60.85,22644.0
2021-03-19 15:30:00,60.84,61.08,60.46,60.52,136589.0,60.84,61.08,60.46,60.52,136589.0
2021-03-22 09:30:00,60.72,60.8,60.5,60.61,25702.0,60.72,60.8,60.5,60.61,25702.0
2021-03-22 10:00:00,60.71,60.83,60.41,60.43,71036.0,60.71,60.83,60.41,60.43,71036.0
2021-03-22 10:30:00,60.42,60.71,60.42,60.58,22226.0,60.42,60.71,60.42,60.58,22226.0
2021-03-22 11:00:00,60.61,60.81,60.61,60.73,11780.0,60.61,60.81,60.61,60.73,11780.0
2021-03-22 11:30:00,60.73,60.88,60.67,60.79,7939.0,60.73,60.88,60.67,60.79,7939.0
2021-03-22 12:00:00,60.79,61.15,60.63,61.09,124122.0,60.79,61.15,60.63,61.09,124122.0
2021-03-22 12:30:00,61.06,61.35,61.06,61.3,18286.0,61.06,61.35,61.06,61.3,18286.0
2021-03-22 13:00:00,61.29,61.56,61.15,61.52,16532.0,61.29,61.56,61.15,61.52,16532.0
2021-03-22 13:30:00,61.51,61.6,61.38,61.48,14300.0,61.51,61.6,61.38,61.48,14300.0
2021-03-22 14:00:00,61.55,61.55,61.35,61.44,12451.0,61.55,61.55,61.35,61.44,12451.0
2021-03-22 14:30:00,61.48,61.55,61.23,61.41,16756.0,61.48,61.55,61.23,61.41,16756.0
2021-03-22 15:00:00,61.42,61.54,61.28,61.35,16999.0,61.42,61.54,61.28,61.35,16999.0
2021-03-22 15:30:00,61.35,61.45,61.25,61.35,72411.0,61.35,61.45,61.25,61.35,72411.0
2021-03-23 09:30:00,61.44,61.86,60.61,60.67,31115.0,61.44,61.86,60.61,60.67,31115.0
2021-03-23 10:00:00,60.72,60.9,60.44,60.59,13697.0,60.72,60.9,60.44,60.59,13697.0
2021-03-23 10:30:00,60.51,60.67,60.22,60.26,10338.0,60.51,60.67,60.22,60.26,10338.0
2021-03-23 11:00:00,60.35,60.46,60.15,60.29,10303.0,60.35,60.46,60.15,60.29,10303.0
2021-03-23 11:30:00,60.25,60.44,60.2,60.23,4799.0,60.25,60.44,60.2,60.23,4799.0
2021-03-23 12:00:00,60.25,60.4,60.05,60.38,62531.0,60.25,60.4,60.05,60.38,62531.0
2021-03-23 12:30:00,60.39,60.76,60.34,60.76,40097.0,60.39,60.76,60.34,60.76,40097.0
2021-03-23 13:00:00,60.73,60.87,60.54,60.73,69454.0,60.73,60.87,60.54,60.73,69454.0
2021-03-23 13:30:00,60.75,60.82,60.41,60.7,60578.0,60.75,60.82,60.41,60.7,60578.0
2021-03-23 14:00:00,60.67,60.94,60.44,60.88,85612.0,60.67,60.94,60.44,60.88,85612.0
2021-03-23 14:30:00,60.88,61.04,60.85,60.85,22484.0,60.88,61.04,60.85,60.85,22484.0
2021-03-23 15:00:00,60.86,60.95,60.38,60.41,36653.0,60.86,60.95,60.38,60.41,36653.0
2021-03-23 15:30:00,60.39,60.4,60.1,60.2,40786.0,60.39,60.4,60.1,60.2,40786.0
2021-03-24 09:30:00,60.61,61.05,60.52,60.79,20336.0,60.61,61.05,60.52,60.79,20336.0
2021-03-24 10:00:00,60.77,60.77,60.04,60.44,8261.0,60.77,60.77,60.04,60.44,8261.0
2021-03-24 10:30:00,60.53,61.28,60.53,61.28,10457.0,60.53,61.28,60.53,61.28,10457.0
2021-03-24 11:00:00,61.23,61.4,61.09,61.23,17187.0,61.23,61.4,61.09,61.23,17187.0
2021-03-24 11:30:00,61.26,61.45,61.2,61.3,10377.0,61.26,61.45,61.2,61.3,10377.0
2021-03-24 12:00:00,61.25,61.34,61.16,61.16,5281.0,61.25,61.34,61.16,61.16,5281.0
2021-03-24 12:30:00,61.21,61.22,60.85,60.88,4951.0,61.21,61.22,60.85,60.88,4951.0
2021-03-24 13:00:00,60.8,60.8,60.45,60.55,6708.0,60.8,60.8,60.45,60.55,6708.0
2021-03-24 13:30:00,60.56,60.6,60.28,60.59,7941.0,60.56,60.6,60.28,60.59,7941.0
2021-03-24 14:00:00,60.5,60.61,60.4,60.4,10229.0,60.5,60.61,60.4,60.4,10229.0
2021-03-24 14:30:00,60.4,60.5,60.23,60.4,8015.0,60.4,60.5,60.23,60.4,8015.0
2021-03-24 15:00:00,60.35,60.36,60.1,60.13,17794.0,60.35,60.36,60.1,60.13,17794.0
2021-03-24 15:30:00,60.14,60.26,59.88,59.99,71241.0,60.14,60.26,59.88,59.99,71241.0
2021-03-25 09:30:00,59.72,59.87,59.43,59.55,18228.0,59.72,59.87,59.43,59.55,18228.0
2021-03-25 10:00:00,59.55,59.85,59.55,59.71,8337.0,59.55,59.85,59.55,59.71,8337.0
2021-03-25 10:30:00,59.75,59.89,59.43,59.46,14767.0,59.75,59.89,59.43,59.46,14767.0
2021-03-25 11:00:00,59.47,59.77,59.36,59.73,6568.0,59.47,59.77,59.36,59.73,6568.0
2021-03-25 11:30:00,59.8,59.84,59.42,59.74,8327.0,59.8,59.84,59.42,59.74,8327.0
2021-03-25 12:00:00,59.82,60.07,59.8,60.04,10417.0,59.82,60.07,59.8,60.04,10417.0
2021-03-25 12:30:00,60.04,60.17,59.89,60.12,7698.0,60.04,60.17,59.89,60.12,7698.0
2021-03-25 13:00:00,60.11,60.36,60.07,60.17,10918.0,60.11,60.36,60.07,60.17,10918.0
2021-03-25 13:30:00,60.24,60.28,60.1,60.1,10570.0,60.24,60.28,60.1,60.1,10570.0
2021-03-25 14:00:00,60.1,60.3,60.07,60.09,10079.0,60.1,60.3,60.07,60.09,10079.0
2021-03-25 14:30:00,60.15,60.46,60.14,60.37,7803.0,60.15,60.46,60.14,60.37,7803.0
2021-03-25 15:00:00,60.39,60.48,60.28,60.35,15027.0,60.39,60.48,60.28,60.35,15027.0
2021-03-25 15:30:00,60.35,60.74,60.35,60.69,103963.0,60.35,60.74,60.35,60.69,103963.0
2021-03-26 09:30:00,60.92,60.92,60.35,60.57,9825.0,60.92,60.92,60.35,60.57,9825.0
2021-03-26 10:00:00,60.52,60.75,60.43,60.67,8654.0,60.52,60.75,60.43,60.67,8654.0
2021-03-26 10:30:00,60.68,61.06,60.47,60.48,7770.0,60.68,61.06,60.47,60.48,7770.0
2021-03-26 11:00:00,60.42,60.51,59.9,60.15,10792.0,60.42,60.51,59.9,60.15,10792.0
2021-03-26 11:30:00,60.23,60.55,60.18,60.54,9580.0,60.23,60.55,60.18,60.54,9580.0
2021-03-26 12:00:00,60.65,60.9,60.56,60.73,9366.0,60.65,60.9,60.56,60.73,9366.0
2021-03-26 12:30:00,60.67,60.78,60.28,60.56,12010.0,60.67,60.78,60.28,60.56,12010.0
2021-03-26 13:00:00,60.62,60.72,60.54,60.62,6495.0,60.62,60.72,60.54,60.62,6495.0
2021-03-26 13:30:00,60.62,60.65,60.08,60.32,12445.0,60.62,60.65,60.08,60.32,12445.0
2021-03-26 14:00:00,60.3,60.36,60.08,60.29,23905.0,60.3,60.36,60.08,60.29,23905.0
2021-03-26 14:30:00,60.29,60.39,59.95,60.26,12350.0,60.29,60.39,59.95,60.26,12350.0
2021-03-26 15:00:00,60.29,60.36,60.11,60.35,11643.0,60.29,60.36,60.11,60.35,11643.0
2021-03-26 15:30:00,60.34,60.97,60.34,60.91,47771.0,60.34,60.97,60.34,60.91,47771.0
2021-03-29 09:30:00,60.58,61.7,60.52,61.54,23568.0,60.58,61.7,60.52,61.54,23568.0
2021-03-29 10:00:00,61.47,61.69,61.4,61.41,17127.0,61.47,61.69,61.4,61.41,17127.0
2021-03-29 10:30:00,61.45,61.52,60.67,60.67,14578.0,61.45,61.52,60.67,60.67,14578.0
2021-03-29 11:00:00,60.72,60.89,60.56,60.82,8576.0,60.72,60.89,60.56,60.82,8576.0
2021-03-29 11:30:00,60.84,61.3,60.82,61.27,7207.0,60.84,61.3,60.82,61.27,7207.0
2021-03-29 12:00:00,61.32,61.32,60.65,60.71,6171.0,61.32,61.32,60.65,60.71,6171.0
2021-03-29 12:30:00,60.77,61.21,60.66,61.09,16469.0,60.77,61.21,60.66,61.09,16469.0
2021-03-29 13:00:00,61.06,61.25,60.89,60.91,13971.0,61.06,61.25,60.89,60.91,13971.0
2021-03-29 13:30:00,60.89,61.09,60.66,60.68,6301.0,60.89,61.09,60.66,60.68,6301.0
2021-03-29 14:00:00,60.68,61.02,60.66,60.94,6389.0,60.68,61.02,60.66,60.94,6389.0
2021-03-29 14:30:00,60.95,61.0,60.67,60.76,6683.0,60.95,61.0,60.67,60.76,6683.0
2021-03-29 15:00:00,60.75,60.94,60.57,60.58,11831.0,60.75,60.94,60.57,60.58,11831.0
2021-03-29 15:30:00,60.58,60.86,60.41,60.44,51405.0,60.58,60.86,60.41,60.44,51405.0
2021-03-30 09:30:00,60.16,60.66,60.16,60.52,16803.0,60.16,60.66,60.16,60.52,16803.0
2021-03-30 10:00:00,60.62,60.72,60.24,60.41,8983.0,60.62,60.72,60.24,60.41,8983.0
2021-03-30 10:30:00,60.43,60.84,60.43,60.7,7065.0,60.43,60.84,60.43,60.7,7065.0
2021-03-30 11:00:00,60.81,60.98,60.75,60.79,4834.0,60.81,60.98,60.75,60.79,4834.0
2021-03-30 11:30:00,60.9,61.09,60.75,60.83,6901.0,60.9,61.09,60.75,60.83,6901.0
2021-03-30 12:00:00,60.87,60.95,60.77,60.85,9536.0,60.87,60.95,60.77,60.85,9536.0
2021-03-30 12:30:00,60.82,60.97,60.82,60.87,2483.0,60.82,60.97,60.82,60.87,2483.0
2021-03-30 13:00:00,60.86,61.02,60.7,60.93,8003.0,60.86,61.02,60.7,60.93,8003.0
2021-03-30 13:30:00,61.04,61.04,60.75,60.78,1963.0,61.04,61.04,60.75,60.78,1963.0
2021-03-30 14:00:00,60.74,61.14,60.69,61.11,6337.0,60.74,61.14,60.69,61.11,6337.0
2021-03-30 14:30:00,61.14,61.2,60.97,61.08,3029.0,61.14,61.2,60.97,61.08,3029.0
2021-03-30 15:00:00,61.15,61.2,61.08,61.12,7197.0,61.15,61.2,61.08,61.12,7197.0
2021-03-30 15:30:00,61.12,61.25,60.84,61.09,54652.0,61.12,61.25,60.84,61.09,54652.0
2021-03-31 09:30:00,61.36,61.62,61.14,61.41,13303.0,61.36,61.62,61.14,61.41,13303.0
2021-03-31 10:00:00,61.47,61.7,61.36,61.46,20617.0,61.47,61.7,61.36,61.46,20617.0
2021-03-31 10:30:00,61.39,62.2,61.39,61.92,13866.0,61.39,62.2,61.39,61.92,13866.0
2021-03-31 11:00:00,61.94,61.98,61.87,61.89,6867.0,61.94,61.98,61.87,61.89,6867.0
2021-03-31 11:30:00,61.88,62.12,61.84,61.98,10854.0,61.88,62.12,61.84,61.98,10854.0
2021-03-31 12:00:00,62.0,62.21,61.99,62.06,7711.0,62.0,62.21,61.99,62.06,7711.0
2021-03-31 12:30:00,62.02,62.16,61.97,62.05,7290.0,62.02,62.16,61.97,62.05,7290.0
2021-03-31 13:00:00,62.08,62.2,62.06,62.18,7136.0,62.08,62.2,62.06,62.18,7136.0
2021-03-31 13:30:00,62.18,62.27,62.05,62.26,6645.0,62.18,62.27,62.05,62.26,6645.0
2021-03-31 14:00:00,62.26,62.54,62.17,62.38,9818.0,62.26,62.54,62.17,62.38,9818.0
2021-03-31 14:30:00,62.47,62.47,62.32,62.32,10133.0,62.47,62.47,62.32,62.32,10133.0
2021-03-31 15:00:00,62.33,62.33,62.16,62.19,14696.0,62.33,62.33,62.16,62.19,14696.0
2021-03-31 15:30:00,62.25,62.29,61.67,61.67,75948.0,62.25,62.29,61.67,61.67,75948.0
2021-04-01 09:30:00,61.9,61.9,61.23,61.51,20458.0,61.9,61.9,61.23,61.51,20458.0
2021-04-01 10:00:00,61.53,61.96,61.44,61.89,26881.0,61.53,61.96,61.44,61.89,26881.0
2021-04-01 10:30:00,61.84,61.97,61.72,61.97,9734.0,61.84,61.97,61.72,61.97,9734.0
2021-04-01 11:00:00,62.0,62.02,61.64,61.85,13173.0,62.0,62.02,61.64,61.85,13173.0
2021-04-01 11:30:00,61.82,62.01,61.81,61.88,5243.0,61.82,62.01,61.81,61.88,5243.0
2021-04-01 12:00:00,61.87,61.95,61.78,61.8,6164.0,61.87,61.95,61.78,61.8,6164.0
2021-04-01 12:30:00,61.86,61.91,61.65,61.78,7308.0,61.86,61.91,61.65,61.78,7308.0
2021-04-01 13:00:00,61.78,61.92,61.6,61.81,13673.0,61.78,61.92,61.6,61.81,13673.0
2021-04-01 13:30:00,61.86,61.94,61.54,61.56,7988.0,61.86,61.94,61.54,61.56,7988.0
2021-04-01 14:00:00,61.6,61.69,61.55,61.6,4323.0,61.6,61.69,61.55,61.6,4323.0
2021-04-01 14:30:00,61.59,61.67,61.43,61.5,8622.0,61.59,61.67,61.43,61.5,8622.0
2021-04-01 15:00:00,61.5,61.68,61.47,61.68,11630.0,61.5,61.68,61.47,61.68,11630.0
2021-04-01 15:30:00,61.71,61.87,61.56,61.84,44209.0,61.71,61.87,61.56,61.84,44209.0
2021-04-05 09:30:00,62.52,62.88,62.2,62.36,26025.0,62.52,62.88,62.2,62.36,26025.0
2021-04-05 10:00:00,62.39,62.4,61.59,61.65,36333.0,62.39,62.4,61.59,61.65,36333.0
2021-04-05 10:30:00,61.69,61.74,61.5,61.62,8885.0,61.69,61.74,61.5,61.62,8885.0
2021-04-05 11:00:00,61.57,61.62,61.37,61.43,12126.0,61.57,61.62,61.37,61.43,12126.0
2021-04-05 11:30:00,61.45,61.55,61.25,61.25,31597.0,61.45,61.55,61.25,61.25,31597.0
2021-04-05 12:00:00,61.3,61.38,61.17,61.25,10531.0,61.3,61.38,61.17,61.25,10531.0
2021-04-05 12:30:00,61.25,61.56,61.21,61.51,23136.0,61.25,61.56,61.21,61.51,23136.0
2021-04-05 13:00:00,61.51,61.71,61.37,61.71,24080.0,61.51,61.71,61.37,61.71,24080.0
2021-04-05 13:30:00,61.71,61.91,61.62,61.91,8043.0,61.71,61.91,61.62,61.91,8043.0
2021-04-05 14:00:00,61.85,61.95,61.74,61.74,4248.0,61.85,61.95,61.74,61.74,4248.0
2021-04-05 14:30:00,61.81,62.14,61.79,62.14,7059.0,61.81,62.14,61.79,62.14,7059.0
2021-04-05 15:00:00,62.23,62.48,61.99,62.48,14750.0,62.23,62.48,61.99,62.48,14750.0
2021-04-05 15:30:00,62.42,62.84,62.38,62.79,104909.0,62.42,62.84,62.38,62.79,104909.0
2021-04-06 09:30:00,62.74,63.4,62.64,62.96,29016.0,62.74,63.4,62.64,62.96,29016.0
2021-04-06 10:00:00,63.04,63.49,62.86,63.29,13440.0,63.04,63.49,62.86,63.29,13440.0
2021-04-06 10:30:00,63.26,63.87,63.23,63.8,17179.0,63.26,63.87,63.23,63.8,17179.0
2021-04-06 11:00:00,63.78,63.89,63.62,63.74,12486.0,63.78,63.89,63.62,63.74,12486.0
2021-04-06 11:30:00,63.75,63.95,63.71,63.87,9478.0,63.75,63.95,63.71,63.87,9478.0
2021-04-06 12:00:00,63.82,64.04,63.76,64.04,10421.0,63.82,64.04,63.76,64.04,10421.0
2021-04-06 12:30:00,64.04,64.06,63.92,64.04,5174.0,64.04,64.06,63.92,64.04,5174.0
2021-04-06 13:00:00,63.93,64.06,63.93,64.06,8749.0,63.93,64.06,63.93,64.06,8749.0
2021-04-06 13:30:00,63.98,64.07,63.88,64.0,4967.0,63.98,64.07,63.88,64.0,4967.0
2021-04-06 14:00:00,64.01,64.07,63.86,63.88,10431.0,64.01,64.07,63.86,63.88,10431.0
2021-04-06 14:30:00,63.88,64.0,63.87,63.95,13792.0,63.88,64.0,63.87,63.95,13792.0
2021-04-06 15:00:00,64.0,64.02,63.84,63.95,25284.0,64.0,64.02,63.84,63.95,25284.0
2021-04-06 15:30:00,63.92,64.04,63.75,63.77,75191.0,63.92,64.04,63.75,63.77,75191.0
2021-04-07 09:30:00,63.78,63.9,63.27,63.28,28623.0,63.78,63.9,63.27,63.28,28623.0
2021-04-07 10:00:00,63.37,63.37,62.69,62.89,16950.0,63.37,63.37,62.69,62.89,16950.0
2021-04-07 10:30:00,62.88,63.55,62.81,63.45,13612.0,62.88,63.55,62.81,63.45,13612.0
2021-04-07 11:00:00,63.38,63.53,63.15,63.48,48459.0,63.38,63.53,63.15,63.48,48459.0
2021-04-07 11:30:00,63.5,63.5,63.31,63.42,11314.0,63.5,63.5,63.31,63.42,11314.0
2021-04-07 12:00:00,63.36,63.46,63.36,63.41,8530.0,63.36,63.46,63.36,63.41,8530.0
2021-04-07 12:30:00,63.44,63.54,63.4,63.5,6836.0,63.44,63.54,63.4,63.5,6836.0
2021-04-07 13:00:00,63.5,63.77,63.45,63.73,8794.0,63.5,63.77,63.45,63.73,8794.0
2021-04-07 13:30:00,63.73,63.83,63.68,63.72,15210.0,63.73,63.83,63.68,63.72,15210.0
2021-04-07 14:00:00,63.77,63.97,63.75,63.9,14382.0,63.77,63.97,63.75,63.9,14382.0
2021-04-07 14:30:00,63.92,63.99,63.86,63.98,10861.0,63.92,63.99,63.86,63.98,10861.0
2021-04-07 15:00:00,63.99,64.21,63.96,64.11,30634.0,63.99,64.21,63.96,64.11,30634.0
2021-04-07 15:30:00,64.1,64.41,63.98,64.4,145396.0,64.1,64.41,63.98,64.4,145396.0
2021-04-08 09:30:00,64.76,65.59,64.75,65.56,31191.0,64.76,65.59,64.75,65.56,31191.0
2021-04-08 10:00:00,65.39,65.55,65.12,65.46,29573.0,65.39,65.55,65.12,65.46,29573.0
2021-04-08 10:30:00,65.43,66.0,65.36,65.62,25292.0,65.43,66.0,65.36,65.62,25292.0
2021-04-08 11:00:00,65.74,66.12,65.64,66.01,18044.0,65.74,66.12,65.64,66.01,18044.0
2021-04-08 11:30:00,66.01,66.03,65.79,65.88,14022.0,66.01,66.03,65.79,65.88,14022.0
2021-04-08 12:00:00,65.81,65.94,65.79,65.84,11839.0,65.81,65.94,65.79,65.84,11839.0
2021-04-08 12:30:00,65.88,65.88,65.57,65.62,11685.0,65.88,65.88,65.57,65.62,11685.0
2021-04-08 13:00:00,65.59,65.78,65.5,65.78,10390.0,65.59,65.78,65.5,65.78,10390.0
2021-04-08 13:30:00,65.76,65.84,65.69,65.76,12817.0,65.76,65.84,65.69,65.76,12817.0
2021-04-08 14:00:00,65.81,66.16,65.78,66.09,20247.0,65.81,66.16,65.78,66.09,20247.0
2021-04-08 14:30:00,66.06,66.25,66.02,66.21,16774.0,66.06,66.25,66.02,66.21,16774.0
2021-04-08 15:00:00,66.21,66.32,66.13,66.23,20374.0,66.21,66.32,66.13,66.23,20374.0
2021-04-08 15:30:00,66.23,66.37,65.94,66.27,129097.0,66.23,66.37,65.94,66.27,129097.0
2021-04-09 09:30:00,66.56,66.99,66.28,66.7,18179.0,66.56,66.99,66.28,66.7,18179.0
2021-04-09 10:00:00,66.77,66.82,66.58,66.81,22413.0,66.77,66.82,66.58,66.81,22413.0
2021-04-09 10:30:00,66.77,66.77,66.43,66.73,23878.0,66.77,66.77,66.43,66.73,23878.0
2021-04-09 11:00:00,66.74,66.82,66.64,66.67,18874.0,66.74,66.82,66.64,66.67,18874.0
2021-04-09 11:30:00,66.67,66.85,66.62,66.85,19953.0,66.67,66.85,66.62,66.85,19953.0
2021-04-09 12:00:00,66.86,66.86,66.62,66.84,17147.0,66.86,66.86,66.62,66.84,17147.0
2021-04-09 12:30:00,66.84,66.87,66.64,66.86,13819.0,66.84,66.87,66.64,66.86,13819.0
2021-04-09 13:00:00,66.86,66.9,66.81,66.87,15197.0,66.86,66.9,66.81,66.87,15197.0
2021-04-09 13:30:00,66.86,66.86,66.69,66.73,13255.0,66.86,66.86,66.69,66.73,13255.0
2021-04-09 14:00:00,66.73,66.9,66.69,66.89,14404.0,66.73,66.9,66.69,66.89,14404.0
2021-04-09 14:30:00,66.88,66.9,66.8,66.84,12904.0,66.88,66.9,66.8,66.84,12904.0
2021-04-09 15:00:00,66.84,66.9,66.76,66.89,18637.0,66.84,66.9,66.76,66.89,18637.0
2021-04-09 15:30:00,66.88,67.01,66.86,66.99,163462.0,66.88,67.01,66.86,66.99,163462.0
2021-04-12 09:30:00,66.77,66.77,66.25,66.59,10460.0,66.77,66.77,66.25,66.59,10460.0
2021-04-12 10:00:00,66.52,66.88,66.45,66.77,13349.0,66.52,66.88,66.45,66.77,13349.0
2021-04-12 10:30:00,66.61,66.89,66.55,66.84,22909.0,66.61,66.89,66.55,66.84,22909.0
2021-04-12 11:00:00,66.87,67.32,66.82,67.03,84544.0,66.87,67.32,66.82,67.03,84544.0
2021-04-12 11:30:00,67.04,67.16,66.99,67.07,20947.0,67.04,67.16,66.99,67.07,20947.0
2021-04-12 12:00:00,67.07,67.09,66.85,66.97,14026.0,67.07,67.09,66.85,66.97,14026.0
2021-04-12 12:30:00,66.96,67.12,66.95,67.03,15951.0,66.96,67.12,66.95,67.03,15951.0
2021-04-12 13:00:00,67.09,67.16,66.96,67.15,11700.0,67.09,67.16,66.96,67.15,11700.0
2021-04-12 13:30:00,67.12,67.12,67.0,67.04,15754.0,67.12,67.12,67.0,67.04,15754.0
2021-04-12 14:00:00,67.06,67.06,66.87,67.04,19100.0,67.06,67.06,66.87,67.04,19100.0
2021-04-12 14:30:00,67.04,67.04,66.92,67.02,12299.0,67.04,67.04,66.92,67.02,12299.0
2021-04-12 15:00:00,67.01,67.26,66.96,67.2,20522.0,67.01,67.26,66.96,67.2,20522.0
2021-04-12 15:30:00,67.21,67.58,67.18,67.57,63365.0,67.21,67.58,67.18,67.57,63365.0
2021-04-13 09:30:00,67.63,67.63,66.66,67.39,52363.0,67.63,67.63,66.66,67.39,52363.0
2021-04-13 10:00:00,67.27,67.38,66.87,66.88,9009.0,67.27,67.38,66.87,66.88,9009.0
2021-04-13 10:30:00,66.9,67.08,66.65,66.91,25985.0,66.9,67.08,66.65,66.91,25985.0
2021-04-13 11:00:00,66.94,66.98,66.73,66.77,11555.0,66.94,66.98,66.73,66.77,11555.0
2021-04-13 11:30:00,66.8,66.87,66.71,66.84,8908.0,66.8,66.87,66.71,66.84,8908.0
2021-04-13 12:00:00,66.86,66.91,66.79,66.84,8642.0,66.86,66.91,66.79,66.84,8642.0
2021-04-13 12:30:00,66.82,66.95,66.65,66.93,25647.0,66.82,66.95,66.65,66.93,25647.0
2021-04-13 13:00:00,66.9,67.11,66.89,67.0,15154.0,66.9,67.11,66.89,67.0,15154.0
2021-04-13 13:30:00,67.02,67.35,67.0,67.35,13496.0,67.02,67.35,67.0,67.35,13496.0
2021-04-13 14:00:00,67.35,67.6,67.29,67.57,10603.0,67.35,67.6,67.29,67.57,10603.0
2021-04-13 14:30:00,67.58,67.76,67.54,67.62,16267.0,67.58,67.76,67.54,67.62,16267.0
2021-04-13 15:00:00,67.64,67.86,67.5,67.77,52252.0,67.64,67.86,67.5,67.77,52252.0
2021-04-13 15:30:00,67.75,67.84,67.62,67.63,52684.0,67.75,67.84,67.62,67.63,52684.0
2021-04-14 09:30:00,67.77,68.63,67.77,68.6,16938.0,67.77,68.63,67.77,68.6,16938.0
2021-04-14 10:00:00,68.61,68.95,68.53,68.95,22297.0,68.61,68.95,68.53,68.95,22297.0
2021-04-14 10:30:00,68.99,69.06,68.62,68.63,20640.0,68.99,69.06,68.62,68.63,20640.0
2021-04-14 11:00:00,68.69,68.7,68.31,68.38,10564.0,68.69,68.7,68.31,68.38,10564.0
2021-04-14 11:30:00,68.23,68.29,68.0,68.06,13344.0,68.23,68.29,68.0,68.06,13344.0
2021-04-14 12:00:00,68.07,68.31,68.04,68.24,10636.0,68.07,68.31,68.04,68.24,10636.0
2021-04-14 12:30:00,68.26,68.37,68.2,68.35,4200.0,68.26,68.37,68.2,68.35,4200.0
2021-04-14 13:00:00,68.34,68.72,68.34,68.72,4297.0,68.34,68.72,68.34,68.72,4297.0
2021-04-14 13:30:00,68.8,69.18,68.8,68.97,11119.0,68.8,69.18,68.8,68.97,11119.0
2021-04-14 14:00:00,68.92,69.16,68.77,69.11,11811.0,68.92,69.16,68.77,69.11,11811.0
2021-04-14 14:30:00,69.15,69.15,68.98,69.02,8774.0,69.15,69.15,68.98,69.02,8774.0
2021-04-14 15:00:00,68.95,69.06,68.69,68.75,20542.0,68.95,69.06,68.69,68.75,20542.0
2021-04-14 15:30:00,68.76,68.95,68.59,68.93,132012.0,68.76,68.95,68.59,68.93,132012.0
2021-04-15 09:30:00,69.29,69.29,68.58,68.63,27616.0,69.29,69.29,68.58,68.63,27616.0
2021-04-15 10:00:00,68.59,69.05,68.38,69.01,12760.0,68.59,69.05,68.38,69.01,12760.0
2021-04-15 10:30:00,68.92,69.06,68.64,69.03,7527.0,68.92,69.06,68.64,69.03,7527.0
2021-04-15 11:00:00,69.03,69.21,68.78,69.21,12348.0,69.03,69.21,68.78,69.21,12348.0
2021-04-15 11:30:00,69.21,69.37,69.07,69.14,6529.0,69.21,69.37,69.07,69.14,6529.0
2021-04-15 12:00:00,69.03,69.21,69.01,69.2,15902.0,69.03,69.21,69.01,69.2,15902.0
2021-04-15 12:30:00,69.19,69.33,69.09,69.14,6694.0,69.19,69.33,69.09,69.14,6694.0
2021-04-15 13:00:00,69.11,69.38,69.11,69.38,6182.0,69.11,69.38,69.11,69.38,6182.0
2021-04-15 13:30:00,69.43,69.53,69.39,69.46,6791.0,69.43,69.53,69.39,69.46,6791.0
2021-04-15 14:00:00,69.44,69.53,69.33,69.53,5643.0,69.44,69.53,69.33,69.53,5643.0
2021-04-15 14:30:00,69.45,69.62,69.26,69.27,8961.0,69.45,69.62,69.26,69.27,8961.0
2021-04-15 15:00:00,69.23,69.4,69.2,69.31,10523.0,69.23,69.4,69.2,69.31,10523.0
2021-04-15 15:30:00,69.31,69.65,69.28,69.65,69460.0,69.31,69.65,69.28,69.65,69460.0
2021-04-16 09:30:00,70.0,70.0,69.46,69.58,41870.0,70.0,70.0,69.46,69.58,41870.0
2021-04-16 10:00:00,69.53,69.75,69.37,69.5,7116.0,69.53,69.75,69.37,69.5,7116.0
2021-04-16 10:30:00,69.49,69.49,69.32,69.36,7841.0,69.49,69.49,69.32,69.36,7841.0
2021-04-16 11:00:00,69.4,69.46,69.23,69.27,9246.0,69.4,69.46,69.23,69.27,9246.0
2021-04-16 11:30:00,69.23,69.5,69.18,69.43,8073.0,69.23,69.5,69.18,69.43,8073.0
2021-04-16 12:00:00,69.43,69.5,69.28,69.43,8706.0,69.43,69.5,69.28,69.43,8706.0
2021-04-16 12:30:00,69.41,69.46,69.21,69.26,10116.0,69.41,69.46,69.21,69.26,10116.0
2021-04-16 13:00:00,69.28,69.42,69.24,69.37,6831.0,69.28,69.42,69.24,69.37,6831.0
2021-04-16 13:30:00,69.34,69.52,69.34,69.46,14940.0,69.34,69.52,69.34,69.46,14940.0
2021-04-16 14:00:00,69.49,69.62,69.49,69.55,6010.0,69.49,69.62,69.49,69.55,6010.0
2021-04-16 14:30:00,69.58,69.76,69.54,69.71,9685.0,69.58,69.76,69.54,69.71,9685.0
2021-04-16 15:00:00,69.69,69.78,69.67,69.77,10513.0,69.69,69.78,69.67,69.77,10513.0
2021-04-16 15:30:00,69.8,69.99,69.69,69.75,55077.0,69.8,69.99,69.69,69.75,55077.0
2021-04-19 09:30:00,69.76,69.97,68.87,68.87,14505.0,69.76,69.97,68.87,68.87,14505.0
2021-04-19 10:00:00,69.0,69.02,68.4,68.48,27473.0,69.0,69.02,68.4,68.48,27473.0
2021-04-19 10:30:00,68.44,68.54,68.18,68.31,36906.0,68.44,68.54,68.18,68.31,36906.0
2021-04-19 11:00:00,68.24,68.9,68.21,68.86,18797.0,68.24,68.9,68.21,68.86,18797.0
2021-04-19 11:30:00,68.84,68.94,68.62,68.82,18965.0,68.84,68.94,68.62,68.82,18965.0
2021-04-19 12:00:00,68.85,69.12,68.72,68.97,11446.0,68.85,69.12,68.72,68.97,11446.0
2021-04-19 12:30:00,68.93,69.07,68.93,69.05,6715.0,68.93,69.07,68.93,69.05,6715.0
2021-04-19 13:00:00,69.03,69.35,68.96,69.28,11142.0,69.03,69.35,68.96,69.28,11142.0
2021-04-19 13:30:00,69.31,69.38,69.08,69.11,10233.0,69.31,69.38,69.08,69.11,10233.0
2021-04-19 14:00:00,69.08,69.38,69.02,69.31,9920.0,69.08,69.38,69.02,69.31,9920.0
2021-04-19 14:30:00,69.33,69.46,69.25,69.4,8933.0,69.33,69.46,69.25,69.4,8933.0
2021-04-19 15:00:00,69.38,69.43,69.15,69.17,13450.0,69.38,69.43,69.15,69.17,13450.0
2021-04-19 15:30:00,69.18,69.24,69.07,69.14,68579.0,69.18,69.24,69.07,69.14,68579.0
2021-04-20 09:30:00,68.94,69.54,68.93,69.27,12161.0,68.94,69.54,68.93,69.27,12161.0
2021-04-20 10:00:00,69.35,69.83,69.35,69.6,14442.0,69.35,69.83,69.35,69.6,14442.0
2021-04-20 10:30:00,69.56,69.6,69.04,69.16,18186.0,69.56,69.6,69.04,69.16,18186.0
2021-04-20 11:00:00,69.21,69.38,69.15,69.34,8594.0,69.21,69.38,69.15,69.34,8594.0
2021-04-20 11:30:00,69.35,69.55,69.15,69.47,7145.0,69.35,69.55,69.15,69.47,7145.0
2021-04-20 12:00:00,69.48,69.89,69.48,69.6,6486.0,69.48,69.89,69.48,69.6,6486.0
2021-04-20 12:30:00,69.58,69.76,69.33,69.4,29331.0,69.58,69.76,69.33,69.4,29331.0
2021-04-20 13:00:00,69.42,69.74,69.36,69.64,13000.0,69.42,69.74,69.36,69.64,13000.0
2021-04-20 13:30:00,69.59,69.6,69.46,69.54,8113.0,69.59,69.6,69.46,69.54,8113.0
2021-04-20 14:00:00,69.5,69.58,69.47,69.47,8819.0,69.5,69.58,69.47,69.47,8819.0
2021-04-20 14:30:00,69.45,69.53,69.38,69.41,8576.0,69.45,69.53,69.38,69.41,8576.0
2021-04-20 15:00:00,69.45,69.68,69.43,69.66,11555.0,69.45,69.68,69.43,69.66,11555.0
2021-04-20 15:30:00,69.67,69.79,69.47,69.71,73565.0,69.67,69.79,69.47,69.71,73565.0
2021-04-21 09:30:00,69.62,70.21,69.62,70.15,41150.0,69.62,70.21,69.62,70.15,41150.0
2021-04-21 10:00:00,70.16,70.21,69.78,70.06,20103.0,70.16,70.21,69.78,70.06,20103.0
2021-04-21 10:30:00,69.98,70.04,69.85,69.93,10928.0,69.98,70.04,69.85,69.93,10928.0
2021-04-21 11:00:00,69.93,70.53,69.93,70.4,13344.0,69.93,70.53,69.93,70.4,13344.0
2021-04-21 11:30:00,70.4,70.82,70.4,70.7,12258.0,70.4,70.82,70.4,70.7,12258.0
2021-04-21 12:00:00,70.73,70.76,70.55,70.6,10855.0,70.73,70.76,70.55,70.6,10855.0
2021-04-21 12:30:00,70.56,70.97,70.56,70.97,9017.0,70.56,70.97,70.56,70.97,9017.0
2021-04-21 13:00:00,70.96,71.0,70.9,70.97,14244.0,70.96,71.0,70.9,70.97,14244.0
2021-04-21 13:30:00,71.02,71.09,70.78,70.86,14859.0,71.02,71.09,70.78,70.86,14859.0
2021-04-21 14:00:00,70.84,70.95,70.82,70.92,13525.0,70.84,70.95,70.82,70.92,13525.0
2021-04-21 14:30:00,70.91,70.92,70.76,70.89,12034.0,70.91,70.92,70.76,70.89,12034.0
2021-04-21 15:00:00,70.9,71.19,70.9,70.99,18141.0,70.9,71.19,70.9,70.99,18141.0
2021-04-21 15:30:00,70.95,71.2,70.91,71.01,105954.0,70.95,71.2,70.91,71.01,105954.0
2021-04-22 09:30:00,71.07,71.23,70.62,70.96,34016.0,71.07,71.23,70.62,70.96,34016.0
2021-04-22 10:00:00,70.97,71.25,70.85,71.16,13681.0,70.97,71.25,70.85,71.16,13681.0
2021-04-22 10:30:00,71.27,71.3,71.08,71.08,9874.0,71.27,71.3,71.08,71.08,9874.0
2021-04-22 11:00:00,71.13,71.45,71.13,71.37,12027.0,71.13,71.45,71.13,71.37,12027.0
2021-04-22 11:30:00,71.37,71.64,71.34,71.55,19442.0,71.37,71.64,71.34,71.55,19442.0
2021-04-22 12:00:00,71.51,71.59,71.45,71.52,13152.0,71.51,71.59,71.45,71.52,13152.0
2021-04-22 12:30:00,71.51,71.74,71.47,71.65,8171.0,71.51,71.74,71.47,71.65,8171.0
2021-04-22 13:00:00,71.64,71.66,71.09,71.27,20248.0,71.64,71.66,71.09,71.27,20248.0
2021-04-22 13:30:00,71.31,71.4,70.88,70.9,10424.0,71.31,71.4,70.88,70.9,10424.0
2021-04-22 14:00:00,70.86,71.22,70.83,71.22,20923.0,70.86,71.22,70.83,71.22,20923.0
2021-04-22 14:30:00,71.19,71.45,71.18,71.4,11162.0,71.19,71.45,71.18,71.4,11162.0
2021-04-22 15:00:00,71.39,71.43,71.18,71.34,14292.0,71.39,71.43,71.18,71.34,14292.0
2021-04-22 15:30:00,71.37,71.48,71.01,71.02,98584.0,71.37,71.48,71.01,71.02,98584.0
2021-04-23 09:30:00,71.39,71.39,70.82,70.99,16096.0,71.39,71.39,70.82,70.99,16096.0
2021-04-23 10:00:00,71.03,71.9,71.03,71.66,43674.0,71.03,71.9,71.03,71.66,43674.0
2021-04-23 10:30:00,71.59,71.73,71.39,71.58,50508.0,71.59,71.73,71.39,71.58,50508.0
2021-04-23 11:00:00,71.6,71.64,71.42,71.51,13395.0,71.6,71.64,71.42,71.51,13395.0
2021-04-23 11:30:00,71.51,71.59,71.43,71.52,19138.0,71.51,71.59,71.43,71.52,19138.0
2021-04-23 12:00:00,71.52,71.69,71.42,71.47,7110.0,71.52,71.69,71.42,71.47,7110.0
2021-04-23 12:30:00,71.5,71.63,71.48,71.56,7085.0,71.5,71.63,71.48,71.56,7085.0
2021-04-23 13:00:00,71.58,71.59,71.48,71.55,14732.0,71.58,71.59,71.48,71.55,14732.0
2021-04-23 13:30:00,71.55,71.58,71.47,71.49,10595.0,71.55,71.58,71.47,71.49,10595.0
2021-04-23 14:00:00,71.48,71.58,71.48,71.53,16630.0,71.48,71.58,71.48,71.53,16630.0
2021-04-23 14:30:00,71.53,71.55,71.5,71.54,10604.0,71.53,71.55,71.5,71.54,10604.0
2021-04-23 15:00:00,71.54,71.61,71.52,71.53,19259.0,71.54,71.61,71.52,71.53,19259.0
2021-04-23 15:30:00,71.52,71.55,71.1,71.13,71838.0,71.52,71.55,71.1,71.13,71838.0
2021-04-26 09:30:00,71.4,71.4,70.78,70.9,9131.0,71.4,71.4,70.78,70.9,9131.0
2021-04-26 10:00:00,71.09,71.48,70.88,71.3,5210.0,71.09,71.48,70.88,71.3,5210.0
2021-04-26 10:30:00,71.18,71.5,71.18,71.44,28491.0,71.18,71.5,71.18,71.44,28491.0
2021-04-26 11:00:00,71.45,71.46,71.21,71.42,10132.0,71.45,71.46,71.21,71.42,10132.0
2021-04-26 11:30:00,71.37,71.43,71.27,71.27,6712.0,71.37,71.43,71.27,71.27,6712.0
2021-04-26 12:00:00,71.32,71.48,71.3,71.42,9995.0,71.32,71.48,71.3,71.42,9995.0
2021-04-26 12:30:00,71.42,71.5,71.4,71.5,6688.0,71.42,71.5,71.4,71.5,6688.0
2021-04-26 13:00:00,71.5,71.54,71.43,71.48,78250.0,71.5,71.54,71.43,71.48,78250.0
2021-04-26 13:30:00,71.47,71.5,71.42,71.46,6118.0,71.47,71.5,71.42,71.46,6118.0
2021-04-26 14:00:00,71.49,71.5,71.41,71.46,13957.0,71.49,71.5,71.41,71.46,13957.0
2021-04-26 14:30:00,71.42,71.5,71.41,71.5,25687.0,71.42,71.5,71.41,71.5,25687.0
2021-04-26 15:00:00,71.49,71.98,71.49,71.66,83016.0,71.49,71.98,71.49,71.66,83016.0
2021-04-26 15:30:00,71.65,71.85,71.32,71.55,124745.0,71.65,71.85,71.32,71.55,124745.0
2021-04-27 09:30:00,71.21,71.34,70.68,70.95,25214.0,71.21,71.34,70.68,70.95,25214.0
2021-04-27 10:00:00,70.86,71.14,70.58,71.14,13963.0,70.86,71.14,70.58,71.14,13963.0
2021-04-27 10:30:00,71.15,71.2,70.92,71.05,20007.0,71.15,71.2,70.92,71.05,20007.0
2021-04-27 11:00:00,71.01,71.17,70.95,71.17,5296.0,71.01,71.17,70.95,71.17,5296.0
2021-04-27 11:30:00,71.18,71.39,71.16,71.39,1905.0,71.18,71.39,71.16,71.39,1905.0
2021-04-27 12:00:00,71.39,71.47,71.38,71.44,3337.0,71.39,71.47,71.38,71.44,3337.0
2021-04-27 12:30:00,71.4,71.43,71.24,71.36,4628.0,71.4,71.43,71.24,71.36,4628.0
2021-04-27 13:00:00,71.34,71.41,71.3,71.38,2245.0,71.34,71.41,71.3,71.38,2245.0
2021-04-27 13:30:00,71.34,71.42,71.26,71.31,3622.0,71.34,71.42,71.26,71.31,3622.0
2021-04-27 14:00:00,71.29,71.68,71.19,71.54,6869.0,71.29,71.68,71.19,71.54,6869.0
2021-04-27 14:30:00,71.5,71.55,71.41,71.47,5761.0,71.5,71.55,71.41,71.47,5761.0
2021-04-27 15:00:00,71.49,71.65,71.38,71.59,8961.0,71.49,71.65,71.38,71.59,8961.0
2021-04-27 15:30:00,71.59,71.75,71.29,71.32,45473.0,71.59,71.75,71.29,71.32,45473.0
2021-04-28 09:30:00,71.18,71.18,70.62,70.76,25350.0,71.18,71.18,70.62,70.76,25350.0
2021-04-28 10:00:00,70.76,71.09,70.64,70.73,30043.0,70.76,71.09,70.64,70.73,30043.0
2021-04-28 10:30:00,70.78,71.72,70.78,71.64,11885.0,70.78,71.72,70.78,71.64,11885.0
2021-04-28 11:00:00,71.65,71.79,71.45,71.65,8399.0,71.65,71.79,71.45,71.65,8399.0
2021-04-28 11:30:00,71.65,71.69,71.44,71.44,6136.0,71.65,71.69,71.44,71.44,6136.0
2021-04-28 12:00:00,71.4,71.58,71.4,71.47,9825.0,71.4,71.58,71.4,71.47,9825.0
2021-04-28 12:30:00,71.47,71.55,71.44,71.49,6241.0,71.47,71.55,71.44,71.49,6241.0
2021-04-28 13:00:00,71.47,71.61,71.43,71.56,6215.0,71.47,71.61,71.43,71.56,6215.0
2021-04-28 13:30:00,71.55,71.67,71.53,71.53,10755.0,71.55,71.67,71.53,71.53,10755.0
2021-04-28 14:00:00,71.49,71.78,71.49,71.71,10506.0,71.49,71.78,71.49,71.71,10506.0
2021-04-28 14:30:00,71.7,71.91,71.66,71.75,9709.0,71.7,71.91,71.66,71.75,9709.0
2021-04-28 15:00:00,71.73,71.76,71.46,71.61,9056.0,71.73,71.76,71.46,71.61,9056.0
2021-04-28 15:30:00,71.56,71.78,71.54,71.75,57521.0,71.56,71.78,71.54,71.75,57521.0
2021-04-29 09:30:00,72.33,72.33,71.71,72.03,6961.0,72.33,72.33,71.71,72.03,6961.0
2021-04-29 10:00:00,72.0,72.77,71.99,72.25,14057.0,72.0,72.77,71.99,72.25,14057.0
2021-04-29 10:30:00,72.18,72.65,72.18,72.65,10160.0,72.18,72.65,72.18,72.65,10160.0
2021-04-29 11:00:00,72.61,72.78,72.54,72.78,15277.0,72.61,72.78,72.54,72.78,15277.0
2021-04-29 11:30:00,72.76,72.82,72.18,72.24,19576.0,72.76,72.82,72.18,72.24,19576.0
2021-04-29 12:00:00,72.23,72.42,72.12,72.26,13299.0,72.23,72.42,72.12,72.26,13299.0
2021-04-29 12:30:00,72.28,72.34,72.19,72.23,18183.0,72.28,72.34,72.19,72.23,18183.0
2021-04-29 13:00:00,72.2,72.51,72.19,72.46,11709.0,72.2,72.51,72.19,72.46,11709.0
2021-04-29 13:30:00,72.45,72.47,72.11,72.12,9863.0,72.45,72.47,72.11,72.12,9863.0
2021-04-29 14:00:00,72.15,72.45,72.09,72.41,8150.0,72.15,72.45,72.09,72.41,8150.0
2021-04-29 14:30:00,72.42,72.71,72.42,72.71,13380.0,72.42,72.71,72.42,72.71,13380.0
2021-04-29 15:00:00,72.74,72.77,72.17,72.19,26012.0,72.74,72.77,72.17,72.19,26012.0
2021-04-29 15:30:00,72.2,72.56,72.18,72.44,89100.0,72.2,72.56,72.18,72.44,89100.0
2021-04-30 09:30:00,72.1,72.52,71.67,72.49,8128.0,72.1,72.52,71.67,72.49,8128.0
2021-04-30 10:00:00,72.43,73.05,72.4,72.75,13611.0,72.43,73.05,72.4,72.75,13611.0
2021-04-30 10:30:00,72.76,72.85,72.2,72.37,14165.0,72.76,72.85,72.2,72.37,14165.0
2021-04-30 11:00:00,72.34,72.44,72.25,72.31,10208.0,72.34,72.44,72.25,72.31,10208.0
2021-04-30 11:30:00,72.22,72.47,72.15,72.19,10265.0,72.22,72.47,72.15,72.19,10265.0
2021-04-30 12:00:00,72.24,72.29,71.91,72.02,10994.0,72.24,72.29,71.91,72.02,10994.0
2021-04-30 12:30:00,71.99,72.09,71.81,71.92,8586.0,71.99,72.09,71.81,71.92,8586.0
2021-04-30 13:00:00,71.96,72.2,71.86,72.16,10327.0,71.96,72.2,71.86,72.16,10327.0
2021-04-30 13:30:00,72.16,72.25,71.67,71.77,9733.0,72.16,72.25,71.67,71.77,9733.0
2021-04-30 14:00:00,71.82,72.0,71.68,71.99,9557.0,71.82,72.0,71.68,71.99,9557.0
2021-04-30 14:30:00,71.91,71.98,71.77,71.77,12298.0,71.91,71.98,71.77,71.77,12298.0
2021-04-30 15:00:00,71.75,71.9,71.63,71.9,14276.0,71.75,71.9,71.63,71.9,14276.0
2021-04-30 15:30:00,71.9,71.91,71.62,71.76,70450.0,71.9,71.91,71.62,71.76,70450.0
2021-05-03 09:30:00,72.43,72.43,71.53,71.73,13945.0,72.43,72.43,71.53,71.73,13945.0
2021-05-03 10:00:00,71.66,71.66,71.4,71.42,20825.0,71.66,71.66,71.4,71.42,20825.0
2021-05-03 10:30:00,71.42,71.49,71.2,71.27,15626.0,71.42,71.49,71.2,71.27,15626.0
2021-05-03 11:00:00,71.26,71.39,71.07,71.33,7797.0,71.26,71.39,71.07,71.33,7797.0
2021-05-03 11:30:00,71.4,71.7,71.33,71.7,4864.0,71.4,71.7,71.33,71.7,4864.0
2021-05-03 12:00:00,71.68,71.75,71.56,71.56,6902.0,71.68,71.75,71.56,71.56,6902.0
2021-05-03 12:30:00,71.54,71.54,71.26,71.38,6531.0,71.54,71.54,71.26,71.38,6531.0
2021-05-03 13:00:00,71.38,71.85,71.35,71.63,6937.0,71.38,71.85,71.35,71.63,6937.0
2021-05-03 13:30:00,71.63,71.84,71.37,71.64,9432.0,71.63,71.84,71.37,71.64,9432.0
2021-05-03 14:00:00,71.71,71.81,71.62,71.75,13076.0,71.71,71.81,71.62,71.75,13076.0
2021-05-03 14:30:00,71.72,71.77,71.23,71.39,25500.0,71.72,71.77,71.23,71.39,25500.0
2021-05-03 15:00:00,71.34,71.48,71.28,71.4,18772.0,71.34,71.48,71.28,71.4,18772.0
2021-05-03 15:30:00,71.38,71.38,71.09,71.13,69437.0,71.38,71.38,71.09,71.13,69437.0
2021-05-04 09:30:00,70.97,71.09,70.15,70.2,28801.0,70.97,71.09,70.15,70.2,28801.0
2021-05-04 10:00:00,70.2,70.75,69.96,70.75,18740.0,70.2,70.75,69.96,70.75,18740.0
2021-05-04 10:30:00,70.75,70.75,70.36,70.36,11208.0,70.75,70.75,70.36,70.36,11208.0
2021-05-04 11:00:00,70.28,70.29,69.79,69.95,11281.0,70.28,70.29,69.79,69.95,11281.0
2021-05-04 11:30:00,69.99,70.09,69.23,69.58,16145.0,69.99,70.09,69.23,69.58,16145.0
2021-05-04 12:00:00,69.56,69.83,69.49,69.52,12099.0,69.56,69.83,69.49,69.52,12099.0
2021-05-04 12:30:00,69.59,69.67,69.47,69.63,8946.0,69.59,69.67,69.47,69.63,8946.0
2021-05-04 13:00:00,69.65,69.84,69.64,69.79,7397.0,69.65,69.84,69.64,69.79,7397.0
2021-05-04 13:30:00,69.77,69.81,69.66,69.77,6374.0,69.77,69.81,69.66,69.77,6374.0
2021-05-04 14:00:00,69.67,69.84,69.56,69.65,9860.0,69.67,69.84,69.56,69.65,9860.0
2021-05-04 14:30:00,69.64,69.81,69.6,69.69,9313.0,69.64,69.81,69.6,69.69,9313.0
2021-05-04 15:00:00,69.63,69.88,69.56,69.73,31173.0,69.63,69.88,69.56,69.73,31173.0
2021-05-04 15:30:00,69.74,69.86,69.44,69.61,133019.0,69.74,69.86,69.44,69.61,133019.0
2021-05-05 09:30:00,73.81,75.0,72.96,73.31,105696.0,73.81,75.0,72.96,73.31,105696.0
2021-05-05 10:00:00,73.31,73.43,72.27,72.61,89383.0,73.31,73.43,72.27,72.61,89383.0
2021-05-05 10:30:00,72.42,72.76,72.27,72.47,54456.0,72.42,72.76,72.27,72.47,54456.0
2021-05-05 11:00:00,72.56,72.68,72.27,72.67,45588.0,72.56,72.68,72.27,72.67,45588.0
2021-05-05 11:30:00,72.63,72.73,72.14,72.67,92930.0,72.63,72.73,72.14,72.67,92930.0
2021-05-05 12:00:00,72.61,72.85,72.48,72.64,57164.0,72.61,72.85,72.48,72.64,57164.0
2021-05-05 12:30:00,72.64,73.0,72.55,72.6,108423.0,72.64,73.0,72.55,72.6,108423.0
2021-05-05 13:00:00,72.61,72.69,72.41,72.54,55082.0,72.61,72.69,72.41,72.54,55082.0
2021-05-05 13:30:00,72.53,73.22,72.5,73.17,48344.0,72.53,73.22,72.5,73.17,48344.0
2021-05-05 14:00:00,73.22,73.65,73.22,73.45,76376.0,73.22,73.65,73.22,73.45,76376.0
2021-05-05 14:30:00,73.44,73.74,73.43,73.52,50233.0,73.44,73.74,73.43,73.52,50233.0
2021-05-05 15:00:00,73.51,73.61,73.38,73.53,114484.0,73.51,73.61,73.38,73.53,114484.0
2021-05-05 15:30:00,73.54,73.62,73.32,73.44,227045.0,73.54,73.62,73.32,73.44,227045.0
2021-05-06 09:30:00,72.94,73.41,72.37,73.41,26553.0,72.94,73.41,72.37,73.41,26553.0
2021-05-06 10:00:00,73.34,73.34,72.7,72.87,25469.0,73.34,73.34,72.7,72.87,25469.0
2021-05-06 10:30:00,72.87,73.04,72.82,73.02,14008.0,72.87,73.04,72.82,73.02,14008.0
2021-05-06 11:00:00,73.05,73.05,72.71,72.86,9280.0,73.05,73.05,72.71,72.86,9280.0
2021-05-06 11:30:00,72.87,73.15,72.83,73.11,11671.0,72.87,73.15,72.83,73.11,11671.0
2021-05-06 12:00:00,73.11,73.34,73.1,73.31,13691.0,73.11,73.34,73.1,73.31,13691.0
2021-05-06 12:30:00,73.28,73.31,72.96,72.98,9841.0,73.28,73.31,72.96,72.98,9841.0
2021-05-06 13:00:00,72.98,73.04,72.86,72.86,15574.0,72.98,73.04,72.86,72.86,15574.0
2021-05-06 13:30:00,72.87,72.9,72.46,72.62,37085.0,72.87,72.9,72.46,72.62,37085.0
2021-05-06 14:00:00,72.58,72.58,72.19,72.46,30735.0,72.58,72.58,72.19,72.46,30735.0
2021-05-06 14:30:00,72.52,72.6,72.35,72.43,24137.0,72.52,72.6,72.35,72.43,24137.0
2021-05-06 15:00:00,72.41,72.55,72.36,72.53,31113.0,72.41,72.55,72.36,72.53,31113.0
2021-05-06 15:30:00,72.52,72.96,72.52,72.9,89791.0,72.52,72.96,72.52,72.9,89791.0
2021-05-07 09:30:00,72.37,73.3,71.47,72.99,96475.0,72.37,73.3,71.47,72.99,96475.0
2021-05-07 10:00:00,72.9,73.74,72.89,73.48,29591.0,72.9,73.74,72.89,73.48,29591.0
2021-05-07 10:30:00,73.42,73.65,73.31,73.65,15918.0,73.42,73.65,73.31,73.65,15918.0
2021-05-07 11:00:00,73.58,73.62,73.37,73.42,15360.0,73.58,73.62,73.37,73.42,15360.0
2021-05-07 11:30:00,73.44,73.44,73.22,73.24,21326.0,73.44,73.44,73.22,73.24,21326.0
2021-05-07 12:00:00,73.24,73.26,72.94,73.09,25681.0,73.24,73.26,72.94,73.09,25681.0
2021-05-07 12:30:00,73.1,73.34,72.97,73.26,31730.0,73.1,73.34,72.97,73.26,31730.0
2021-05-07 13:00:00,73.23,73.27,73.12,73.21,30179.0,73.23,73.27,73.12,73.21,30179.0
2021-05-07 13:30:00,73.21,73.38,73.16,73.34,14518.0,73.21,73.38,73.16,73.34,14518.0
2021-05-07 14:00:00,73.34,73.45,73.23,73.31,16742.0,73.34,73.45,73.23,73.31,16742.0
2021-05-07 14:30:00,73.29,73.35,73.13,73.25,25361.0,73.29,73.35,73.13,73.25,25361.0
2021-05-07 15:00:00,73.2,73.32,73.14,73.28,21842.0,73.2,73.32,73.14,73.28,21842.0
2021-05-07 15:30:00,73.32,73.43,72.94,73.28,116669.0,73.32,73.43,72.94,73.28,116669.0
2021-05-10 09:30:00,73.13,73.14,72.38,72.53,24003.0,73.13,73.14,72.38,72.53,24003.0
2021-05-10 10:00:00,72.53,72.58,72.02,72.05,13636.0,72.53,72.58,72.02,72.05,13636.0
2021-05-10 10:30:00,72.15,72.2,71.73,71.87,14958.0,72.15,72.2,71.73,71.87,14958.0
2021-05-10 11:00:00,71.9,71.92,71.71,71.92,16828.0,71.9,71.92,71.71,71.92,16828.0
2021-05-10 11:30:00,71.94,72.09,71.79,71.95,35214.0,71.94,72.09,71.79,71.95,35214.0
2021-05-10 12:00:00,71.95,72.18,71.91,71.96,22444.0,71.95,72.18,71.91,71.96,22444.0
2021-05-10 12:30:00,71.94,72.24,71.94,72.12,8443.0,71.94,72.24,71.94,72.12,8443.0
2021-05-10 13:00:00,72.15,72.19,71.95,71.95,10738.0,72.15,72.19,71.95,71.95,10738.0
2021-05-10 13:30:00,71.92,72.01,71.77,71.78,14202.0,71.92,72.01,71.77,71.78,14202.0
2021-05-10 14:00:00,71.8,71.82,71.39,71.44,13414.0,71.8,71.82,71.39,71.44,13414.0
2021-05-10 14:30:00,71.4,71.49,71.21,71.33,9814.0,71.4,71.49,71.21,71.33,9814.0
2021-05-10 15:00:00,71.44,71.53,71.08,71.27,12043.0,71.44,71.53,71.08,71.27,12043.0
2021-05-10 15:30:00,71.26,71.38,70.98,71.06,64817.0,71.26,71.38,70.98,71.06,64817.0
2021-05-11 09:30:00,70.0,70.75,69.51,70.62,17286.0,70.0,70.75,69.51,70.62,17286.0
2021-05-11 10:00:00,70.71,71.05,70.63,70.69,9228.0,70.71,71.05,70.63,70.69,9228.0
2021-05-11 10:30:00,70.67,71.0,70.52,70.79,25270.0,70.67,71.0,70.52,70.79,25270.0
2021-05-11 11:00:00,70.78,71.19,70.65,71.13,11221.0,70.78,71.19,70.65,71.13,11221.0
2021-05-11 11:30:00,71.15,71.4,70.99,71.33,10219.0,71.15,71.4,70.99,71.33,10219.0
2021-05-11 12:00:00,71.35,71.43,71.12,71.17,26122.0,71.35,71.43,71.12,71.17,26122.0
2021-05-11 12:30:00,71.21,71.42,70.99,71.13,9197.0,71.21,71.42,70.99,71.13,9197.0
2021-05-11 13:00:00,71.15,71.62,71.11,71.53,13752.0,71.15,71.62,71.11,71.53,13752.0
2021-05-11 13:30:00,71.56,71.67,71.43,71.62,12942.0,71.56,71.67,71.43,71.62,12942.0
2021-05-11 14:00:00,71.57,71.61,71.34,71.57,10114.0,71.57,71.61,71.34,71.57,10114.0
2021-05-11 14:30:00,71.54,71.54,71.18,71.31,16873.0,71.54,71.54,71.18,71.31,16873.0
2021-05-11 15:00:00,71.39,71.49,71.23,71.45,23220.0,71.39,71.49,71.23,71.45,23220.0
2021-05-11 15:30:00,71.42,71.42,70.83,71.19,101194.0,71.42,71.42,70.83,71.19,101194.0
2021-05-12 09:30:00,70.57,70.95,70.17,70.39,20194.0,70.57,70.95,70.17,70.39,20194.0
2021-05-12 10:00:00,70.56,71.14,70.44,71.04,9772.0,70.56,71.14,70.44,71.04,9772.0
2021-05-12 10:30:00,70.95,71.2,70.86,71.09,39222.0,70.95,71.2,70.86,71.09,39222.0
2021-05-12 11:00:00,71.0,71.35,70.8,70.81,47847.0,71.0,71.35,70.8,70.81,47847.0
2021-05-12 11:30:00,70.83,71.08,70.52,70.59,14583.0,70.83,71.08,70.52,70.59,14583.0
2021-05-12 12:00:00,70.57,70.87,70.55,70.77,10477.0,70.57,70.87,70.55,70.77,10477.0
2021-05-12 12:30:00,70.8,70.91,70.77,70.91,11233.0,70.8,70.91,70.77,70.91,11233.0
2021-05-12 13:00:00,70.9,71.03,70.87,70.95,8633.0,70.9,71.03,70.87,70.95,8633.0
2021-05-12 13:30:00,70.97,71.0,70.85,70.94,5943.0,70.97,71.0,70.85,70.94,5943.0
2021-05-12 14:00:00,70.95,71.02,70.51,70.59,10553.0,70.95,71.02,70.51,70.59,10553.0
2021-05-12 14:30:00,70.61,70.96,70.52,70.81,10201.0,70.61,70.96,70.52,70.81,10201.0
2021-05-12 15:00:00,70.83,70.83,70.45,70.53,10284.0,70.83,70.83,70.45,70.53,10284.0
2021-05-12 15:30:00,70.54,70.67,70.42,70.42,47762.0,70.54,70.67,70.42,70.42,47762.0
2021-05-13 09:30:00,70.67,71.43,70.67,71.42,15625.0,70.67,71.43,70.67,71.42,15625.0
2021-05-13 10:00:00,71.48,71.56,70.93,71.42,17789.0,71.48,71.56,70.93,71.42,17789.0
2021-05-13 10:30:00,71.44,71.74,71.38,71.7,10419.0,71.44,71.74,71.38,71.7,10419.0
2021-05-13 11:00:00,71.66,71.81,71.47,71.47,6418.0,71.66,71.81,71.47,71.47,6418.0
2021-05-13 11:30:00,71.48,71.68,71.48,71.51,6993.0,71.48,71.68,71.48,71.51,6993.0
2021-05-13 12:00:00,71.56,71.83,71.55,71.69,12378.0,71.56,71.83,71.55,71.69,12378.0
2021-05-13 12:30:00,71.69,71.74,71.47,71.5,10107.0,71.69,71.74,71.47,71.5,10107.0
2021-05-13 13:00:00,71.49,71.57,71.15,71.26,15714.0,71.49,71.57,71.15,71.26,15714.0
2021-05-13 13:30:00,71.29,71.29,71.06,71.17,10612.0,71.29,71.29,71.06,71.17,10612.0
2021-05-13 14:00:00,71.18,71.43,71.18,71.43,16168.0,71.18,71.43,71.18,71.43,16168.0
2021-05-13 14:30:00,71.38,71.46,71.21,71.23,27070.0,71.38,71.46,71.21,71.23,27070.0
2021-05-13 15:00:00,71.25,71.37,71.08,71.27,20156.0,71.25,71.37,71.08,71.27,20156.0
2021-05-13 15:30:00,71.35,71.59,71.19,71.36,53742.0,71.35,71.59,71.19,71.36,53742.0
2021-05-14 09:30:00,71.5,72.02,71.36,71.87,10057.0,71.5,72.02,71.36,71.87,10057.0
2021-05-14 10:00:00,71.95,72.22,71.83,72.14,9640.0,71.95,72.22,71.83,72.14,9640.0
2021-05-14 10:30:00,72.17,72.2,71.82,72.0,10186.0,72.17,72.2,71.82,72.0,10186.0
2021-05-14 11:00:00,71.95,71.99,71.81,71.93,4721.0,71.95,71.99,71.81,71.93,4721.0
2021-05-14 11:30:00,71.93,72.07,71.76,71.95,6378.0,71.93,72.07,71.76,71.95,6378.0
2021-05-14 12:00:00,71.92,72.27,71.9,72.26,6583.0,71.92,72.27,71.9,72.26,6583.0
2021-05-14 12:30:00,72.28,72.32,72.17,72.21,4801.0,72.28,72.32,72.17,72.21,4801.0
2021-05-14 13:00:00,72.29,72.46,72.22,72.37,5522.0,72.29,72.46,72.22,72.37,5522.0
2021-05-14 13:30:00,72.39,72.45,72.36,72.4,5092.0,72.39,72.45,72.36,72.4,5092.0
2021-05-14 14:00:00,72.36,72.41,72.23,72.3,7459.0,72.36,72.41,72.23,72.3,7459.0
2021-05-14 14:30:00,72.29,72.44,72.26,72.37,6495.0,72.29,72.44,72.26,72.37,6495.0
2021-05-14 15:00:00,72.37,72.43,72.28,72.41,17462.0,72.37,72.43,72.28,72.41,17462.0
2021-05-14 15:30:00,72.36,72.42,72.22,72.26,43800.0,72.36,72.42,72.22,72.26,43800.0
2021-05-17 09:30:00,71.61,71.97,71.59,71.91,17526.0,71.61,71.97,71.59,71.91,17526.0
2021-05-17 10:00:00,71.93,72.09,71.59,71.63,10083.0,71.93,72.09,71.59,71.63,10083.0
2021-05-17 10:30:00,71.59,71.93,71.59,71.93,15572.0,71.59,71.93,71.59,71.93,15572.0
2021-05-17 11:00:00,71.96,72.24,71.88,72.24,9566.0,71.96,72.24,71.88,72.24,9566.0
2021-05-17 11:30:00,72.18,72.19,71.84,71.95,12852.0,72.18,72.19,71.84,71.95,12852.0
2021-05-17 12:00:00,71.94,72.21,71.9,72.11,5678.0,71.94,72.21,71.9,72.11,5678.0
2021-05-17 12:30:00,72.06,72.16,72.02,72.16,4835.0,72.06,72.16,72.02,72.16,4835.0
2021-05-17 13:00:00,72.16,72.22,71.94,71.99,7390.0,72.16,72.22,71.94,71.99,7390.0
2021-05-17 13:30:00,72.03,72.04,71.81,71.89,11993.0,72.03,72.04,71.81,71.89,11993.0
2021-05-17 14:00:00,71.92,71.98,71.7,71.89,22896.0,71.92,71.98,71.7,71.89,22896.0
2021-05-17 14:30:00,71.96,72.17,71.87,72.17,11414.0,71.96,72.17,71.87,72.17,11414.0
2021-05-17 15:00:00,72.16,72.24,71.87,71.96,39713.0,72.16,72.24,71.87,71.96,39713.0
2021-05-17 15:30:00,71.97,72.03,71.7,71.71,82618.0,71.97,72.03,71.7,71.71,82618.0
2021-05-18 09:30:00,71.73,72.15,71.53,71.94,48459.0,71.73,72.15,71.53,71.94,48459.0
2021-05-18 10:00:00,71.91,72.8,71.91,72.77,16633.0,71.91,72.8,71.91,72.77,16633.0
2021-05-18 10:30:00,72.78,73.22,72.33,73.02,92499.0,72.78,73.22,72.33,73.02,92499.0
2021-05-18 11:00:00,73.01,73.29,72.72,72.82,17828.0,73.01,73.29,72.72,72.82,17828.0
2021-05-18 11:30:00,72.78,72.92,72.61,72.72,21561.0,72.78,72.92,72.61,72.72,21561.0
2021-05-18 12:00:00,72.67,72.97,72.62,72.91,10724.0,72.67,72.97,72.62,72.91,10724.0
2021-05-18 12:30:00,72.9,72.94,72.75,72.81,13039.0,72.9,72.94,72.75,72.81,13039.0
2021-05-18 13:00:00,72.77,72.96,72.77,72.96,8457.0,72.77,72.96,72.77,72.96,8457.0
2021-05-18 13:30:00,72.93,72.93,72.78,72.81,8565.0,72.93,72.93,72.78,72.81,8565.0
2021-05-18 14:00:00,72.81,72.85,72.44,72.45,10562.0,72.81,72.85,72.44,72.45,10562.0
2021-05-18 14:30:00,72.47,72.54,72.09,72.54,29313.0,72.47,72.54,72.09,72.54,29313.0
2021-05-18 15:00:00,72.53,72.56,72.31,72.36,29651.0,72.53,72.56,72.31,72.36,29651.0
2021-05-18 15:30:00,72.38,72.43,71.84,71.88,73987.0,72.38,72.43,71.84,71.88,73987.0
2021-05-19 09:30:00,71.01,71.04,70.14,70.68,21633.0,71.01,71.04,70.14,70.68,21633.0
2021-05-19 10:00:00,70.61,70.83,70.23,70.56,16620.0,70.61,70.83,70.23,70.56,16620.0
2021-05-19 10:30:00,70.56,70.64,70.11,70.59,37211.0,70.56,70.64,70.11,70.59,37211.0
2021-05-19 11:00:00,70.56,70.77,70.25,70.63,17104.0,70.56,70.77,70.25,70.63,17104.0
2021-05-19 11:30:00,70.63,70.64,70.2,70.4,13205.0,70.63,70.64,70.2,70.4,13205.0
2021-05-19 12:00:00,70.37,70.5,70.23,70.27,18341.0,70.37,70.5,70.23,70.27,18341.0
2021-05-19 12:30:00,70.21,70.46,70.21,70.29,14617.0,70.21,70.46,70.21,70.29,14617.0
2021-05-19 13:00:00,70.26,70.56,70.19,70.37,18649.0,70.26,70.56,70.19,70.37,18649.0
2021-05-19 13:30:00,70.33,70.51,70.23,70.39,16709.0,70.33,70.51,70.23,70.39,16709.0
2021-05-19 14:00:00,70.39,70.72,70.12,70.67,21587.0,70.39,70.72,70.12,70.67,21587.0
2021-05-19 14:30:00,70.67,70.78,70.24,70.45,30322.0,70.67,70.78,70.24,70.45,30322.0
2021-05-19 15:00:00,70.5,70.78,70.41,70.75,29433.0,70.5,70.78,70.41,70.75,29433.0
2021-05-19 15:30:00,70.75,71.0,70.59,71.0,87950.0,70.75,71.0,70.59,71.0,87950.0
2021-05-20 09:30:00,71.04,72.25,70.82,72.25,29878.0,71.04,72.25,70.82,72.25,29878.0
2021-05-20 10:00:00,72.15,72.25,71.49,71.51,21493.0,72.15,72.25,71.49,71.51,21493.0
2021-05-20 10:30:00,71.56,71.71,71.48,71.66,14980.0,71.56,71.71,71.48,71.66,14980.0
2021-05-20 11:00:00,71.63,71.68,71.51,71.67,12338.0,71.63,71.68,71.51,71.67,12338.0
2021-05-20 11:30:00,71.66,71.94,71.66,71.88,18771.0,71.66,71.94,71.66,71.88,18771.0
2021-05-20 12:00:00,71.85,71.91,71.69,71.87,25427.0,71.85,71.91,71.69,71.87,25427.0
2021-05-20 12:30:00,71.84,71.89,71.62,71.8,11873.0,71.84,71.89,71.62,71.8,11873.0
2021-05-20 13:00:00,71.78,71.82,71.7,71.75,25366.0,71.78,71.82,71.7,71.75,25366.0
2021-05-20 13:30:00,71.77,71.81,71.4,71.45,15814.0,71.77,71.81,71.4,71.45,15814.0
2021-05-20 14:00:00,71.47,71.6,71.43,71.54,12922.0,71.47,71.6,71.43,71.54,12922.0
2021-05-20 14:30:00,71.44,71.52,71.38,71.48,13354.0,71.44,71.52,71.38,71.48,13354.0
2021-05-20 15:00:00,71.5,71.73,71.44,71.73,13364.0,71.5,71.73,71.44,71.73,13364.0
2021-05-20 15:30:00,71.74,71.76,71.35,71.51,65143.0,71.74,71.76,71.35,71.51,65143.0
2021-05-21 09:30:00,71.74,73.0,71.39,72.94,40551.0,71.74,73.0,71.39,72.94,40551.0
2021-05-21 10:00:00,72.86,72.89,72.27,72.54,24519.0,72.86,72.89,72.27,72.54,24519.0
2021-05-21 10:30:00,72.43,72.48,71.98,71.99,32203.0,72.43,72.48,71.98,71.99,32203.0
2021-05-21 11:00:00,72.0,72.02,71.57,71.59,27186.0,72.0,72.02,71.57,71.59,27186.0
2021-05-21 11:30:00,71.58,71.69,71.21,71.3,23494.0,71.58,71.69,71.21,71.3,23494.0
2021-05-21 12:00:00,71.3,71.38,71.06,71.18,18717.0,71.3,71.38,71.06,71.18,18717.0
2021-05-21 12:30:00,71.14,71.24,70.92,71.0,11187.0,71.14,71.24,70.92,71.0,11187.0
2021-05-21 13:00:00,71.0,71.08,70.88,71.0,15398.0,71.0,71.08,70.88,71.0,15398.0
2021-05-21 13:30:00,71.01,71.24,71.01,71.14,14928.0,71.01,71.24,71.01,71.14,14928.0
2021-05-21 14:00:00,71.17,71.21,71.04,71.06,13152.0,71.17,71.21,71.04,71.06,13152.0
2021-05-21 14:30:00,71.06,71.12,70.9,71.02,19503.0,71.06,71.12,70.9,71.02,19503.0
2021-05-21 15:00:00,71.03,71.27,71.0,71.27,18288.0,71.03,71.27,71.0,71.27,18288.0
2021-05-21 15:30:00,71.27,71.32,71.0,71.16,138358.0,71.27,71.32,71.0,71.16,138358.0
2021-05-24 09:30:00,71.68,71.97,71.09,71.76,15407.0,71.68,71.97,71.09,71.76,15407.0
2021-05-24 10:00:00,71.76,72.0,71.59,71.69,14912.0,71.76,72.0,71.59,71.69,14912.0
2021-05-24 10:30:00,71.7,71.99,71.61,71.85,14450.0,71.7,71.99,71.61,71.85,14450.0
2021-05-24 11:00:00,71.83,71.83,71.49,71.57,16511.0,71.83,71.83,71.49,71.57,16511.0
2021-05-24 11:30:00,71.57,71.65,71.33,71.38,22481.0,71.57,71.65,71.33,71.38,22481.0
2021-05-24 12:00:00,71.38,71.42,71.1,71.14,9740.0,71.38,71.42,71.1,71.14,9740.0
2021-05-24 12:30:00,71.11,71.21,71.05,71.12,9644.0,71.11,71.21,71.05,71.12,9644.0
2021-05-24 13:00:00,71.17,71.27,71.04,71.07,6843.0,71.17,71.27,71.04,71.07,6843.0
2021-05-24 13:30:00,71.09,71.21,71.06,71.18,10263.0,71.09,71.21,71.06,71.18,10263.0
2021-05-24 14:00:00,71.17,71.22,71.1,71.19,8649.0,71.17,71.22,71.1,71.19,8649.0
2021-05-24 14:30:00,71.14,71.49,71.14,71.45,13742.0,71.14,71.49,71.14,71.45,13742.0
2021-05-24 15:00:00,71.45,71.53,71.35,71.41,18664.0,71.45,71.53,71.35,71.41,18664.0
2021-05-24 15:30:00,71.38,71.42,71.02,71.06,64837.0,71.38,71.42,71.02,71.06,64837.0
2021-05-25 09:30:00,71.26,71.92,71.03,71.28,17473.0,71.26,71.92,71.03,71.28,17473.0
2021-05-25 10:00:00,71.33,71.33,70.77,70.96,4128.0,71.33,71.33,70.77,70.96,4128.0
2021-05-25 10:30:00,70.96,71.13,70.87,71.0,4738.0,70.96,71.13,70.87,71.0,4738.0
2021-05-25 11:00:00,70.99,71.02,70.76,70.78,5422.0,70.99,71.02,70.76,70.78,5422.0
2021-05-25 11:30:00,70.85,71.07,70.76,70.96,10549.0,70.85,71.07,70.76,70.96,10549.0
2021-05-25 12:00:00,70.91,70.99,70.85,70.93,3651.0,70.91,70.99,70.85,70.93,3651.0
2021-05-25 12:30:00,70.9,71.06,70.9,70.94,3553.0,70.9,71.06,70.9,70.94,3553.0
2021-05-25 13:00:00,70.93,70.99,70.78,70.89,4373.0,70.93,70.99,70.78,70.89,4373.0
2021-05-25 13:30:00,70.88,71.03,70.85,70.9,6107.0,70.88,71.03,70.85,70.9,6107.0
2021-05-25 14:00:00,70.88,70.93,70.82,70.93,5807.0,70.88,70.93,70.82,70.93,5807.0
2021-05-25 14:30:00,70.95,70.99,70.83,70.89,5359.0,70.95,70.99,70.83,70.89,5359.0
2021-05-25 15:00:00,70.89,70.97,70.81,70.97,7095.0,70.89,70.97,70.81,70.97,7095.0
2021-05-25 15:30:00,70.99,71.02,70.79,70.89,32726.0,70.99,71.02,70.79,70.89,32726.0
2021-05-26 09:30:00,70.58,70.84,69.82,70.19,32417.0,70.58,70.84,69.82,70.19,32417.0
2021-05-26 10:00:00,70.15,70.66,70.0,70.6,12222.0,70.15,70.66,70.0,70.6,12222.0
2021-05-26 10:30:00,70.6,70.63,70.44,70.5,32517.0,70.6,70.63,70.44,70.5,32517.0
2021-05-26 11:00:00,70.53,70.73,70.5,70.57,10940.0,70.53,70.73,70.5,70.57,10940.0
2021-05-26 11:30:00,70.56,70.72,70.52,70.69,7655.0,70.56,70.72,70.52,70.69,7655.0
2021-05-26 12:00:00,70.67,70.68,70.53,70.56,13457.0,70.67,70.68,70.53,70.56,13457.0
2021-05-26 12:30:00,70.55,70.84,70.55,70.83,7458.0,70.55,70.84,70.55,70.83,7458.0
2021-05-26 13:00:00,70.85,70.93,70.8,70.92,6662.0,70.85,70.93,70.8,70.92,6662.0
2021-05-26 13:30:00,70.91,70.96,70.82,70.91,9755.0,70.91,70.96,70.82,70.91,9755.0
2021-05-26 14:00:00,70.89,71.03,70.84,71.03,11987.0,70.89,71.03,70.84,71.03,11987.0
2021-05-26 14:30:00,71.0,71.05,70.88,70.98,8855.0,71.0,71.05,70.88,70.98,8855.0
2021-05-26 15:00:00,70.98,71.18,70.96,71.12,12599.0,70.98,71.18,70.96,71.12,12599.0
2021-05-26 15:30:00,71.12,71.12,70.98,71.04,51652.0,71.12,71.12,70.98,71.04,51652.0
2021-05-27 09:30:00,71.31,71.48,71.18,71.48,12639.0,71.31,71.48,71.18,71.48,12639.0
2021-05-27 10:00:00,71.44,71.58,71.32,71.47,10147.0,71.44,71.58,71.32,71.47,10147.0
2021-05-27 10:30:00,71.56,71.66,71.4,71.62,9396.0,71.56,71.66,71.4,71.62,9396.0
2021-05-27 11:00:00,71.69,71.87,71.57,71.63,18983.0,71.69,71.87,71.57,71.63,18983.0
2021-05-27 11:30:00,71.61,71.69,71.49,71.68,14710.0,71.61,71.69,71.49,71.68,14710.0
2021-05-27 12:00:00,71.68,71.86,71.65,71.8,19650.0,71.68,71.86,71.65,71.8,19650.0
2021-05-27 12:30:00,71.73,71.78,71.51,71.59,18893.0,71.73,71.78,71.51,71.59,18893.0
2021-05-27 13:00:00,71.54,71.59,71.48,71.55,8665.0,71.54,71.59,71.48,71.55,8665.0
2021-05-27 13:30:00,71.53,71.68,71.53,71.68,11866.0,71.53,71.68,71.53,71.68,11866.0
2021-05-27 14:00:00,71.69,71.86,71.61,71.82,11704.0,71.69,71.86,71.61,71.82,11704.0
2021-05-27 14:30:00,71.84,71.89,71.59,71.66,10591.0,71.84,71.89,71.59,71.66,10591.0
2021-05-27 15:00:00,71.63,71.76,71.6,71.7,15420.0,71.63,71.76,71.6,71.7,15420.0
2021-05-27 15:30:00,71.73,71.93,71.62,71.75,80962.0,71.73,71.93,71.62,71.75,80962.0
2021-05-28 09:30:00,72.29,73.45,72.29,73.01,26526.0,72.29,73.45,72.29,73.01,26526.0
2021-05-28 10:00:00,72.92,73.14,72.39,72.6,79230.0,72.92,73.14,72.39,72.6,79230.0
2021-05-28 10:30:00,72.56,72.89,72.36,72.46,32240.0,72.56,72.89,72.36,72.46,32240.0
2021-05-28 11:00:00,72.53,72.57,72.27,72.45,14075.0,72.53,72.57,72.27,72.45,14075.0
2021-05-28 11:30:00,72.45,72.52,72.32,72.33,8818.0,72.45,72.52,72.32,72.33,8818.0
2021-05-28 12:00:00,72.35,72.52,72.32,72.47,8112.0,72.35,72.52,72.32,72.47,8112.0
2021-05-28 12:30:00,72.42,72.56,72.4,72.54,7960.0,72.42,72.56,72.4,72.54,7960.0
2021-05-28 13:00:00,72.55,72.55,72.22,72.22,16105.0,72.55,72.55,72.22,72.22,16105.0
2021-05-28 13:30:00,72.27,72.36,72.22,72.3,9188.0,72.27,72.36,72.22,72.3,9188.0
2021-05-28 14:00:00,72.28,72.28,72.08,72.13,4757.0,72.28,72.28,72.08,72.13,4757.0
2021-05-28 14:30:00,72.1,72.16,72.0,72.0,7230.0,72.1,72.16,72.0,72.0,7230.0
2021-05-28 15:00:00,72.03,72.21,71.99,72.11,11612.0,72.03,72.21,71.99,72.11,11612.0
2021-05-28 15:30:00,72.07,72.14,71.97,72.06,44092.0,72.07,72.14,71.97,72.06,44092.0
2021-06-01 09:30:00,72.23,72.83,72.12,72.53,25513.0,72.23,72.83,72.12,72.53,25513.0
2021-06-01 10:00:00,72.53,72.88,72.11,72.21,9378.0,72.53,72.88,72.11,72.21,9378.0
2021-06-01 10:30:00,72.21,72.56,72.21,72.38,12506.0,72.21,72.56,72.21,72.38,12506.0
2021-06-01 11:00:00,72.43,72.51,72.24,72.5,9336.0,72.43,72.51,72.24,72.5,9336.0
2021-06-01 11:30:00,72.52,72.64,72.28,72.28,19040.0,72.52,72.64,72.28,72.28,19040.0
2021-06-01 12:00:00,72.24,72.61,72.24,72.5,9055.0,72.24,72.61,72.24,72.5,9055.0
2021-06-01 12:30:00,72.48,72.5,72.23,72.23,6620.0,72.48,72.5,72.23,72.23,6620.0
2021-06-01 13:00:00,72.23,72.39,72.17,72.36,7442.0,72.23,72.39,72.17,72.36,7442.0
2021-06-01 13:30:00,72.34,72.42,72.29,72.42,5496.0,72.34,72.42,72.29,72.42,5496.0
2021-06-01 14:00:00,72.4,72.59,72.4,72.54,5677.0,72.4,72.59,72.4,72.54,5677.0
2021-06-01 14:30:00,72.54,72.57,72.38,72.53,8476.0,72.54,72.57,72.38,72.53,8476.0
2021-06-01 15:00:00,72.54,72.55,72.2,72.21,14922.0,72.54,72.55,72.2,72.21,14922.0
2021-06-01 15:30:00,72.2,72.29,72.07,72.11,35477.0,72.2,72.29,72.07,72.11,35477.0
2021-06-02 09:30:00,72.31,72.68,71.9,72.28,34536.0,72.31,72.68,71.9,72.28,34536.0
2021-06-02 10:00:00,72.13,72.13,71.69,71.78,18207.0,72.13,72.13,71.69,71.78,18207.0
2021-06-02 10:30:00,71.82,71.95,71.76,71.83,7462.0,71.82,71.95,71.76,71.83,7462.0
2021-06-02 11:00:00,71.84,71.94,71.58,71.61,7620.0,71.84,71.94,71.58,71.61,7620.0
2021-06-02 11:30:00,71.62,71.63,71.3,71.33,7644.0,71.62,71.63,71.3,71.33,7644.0
2021-06-02 12:00:00,71.26,71.35,71.08,71.08,14430.0,71.26,71.35,71.08,71.08,14430.0
2021-06-02 12:30:00,71.08,71.2,71.03,71.08,7877.0,71.08,71.2,71.03,71.08,7877.0
2021-06-02 13:00:00,71.08,71.14,71.04,71.09,7546.0,71.08,71.14,71.04,71.09,7546.0
2021-06-02 13:30:00,71.09,71.1,70.9,70.9,6274.0,71.09,71.1,70.9,70.9,6274.0
2021-06-02 14:00:00,70.84,70.89,70.7,70.73,12537.0,70.84,70.89,70.7,70.73,12537.0
2021-06-02 14:30:00,70.73,70.85,70.61,70.67,23086.0,70.73,70.85,70.61,70.67,23086.0
2021-06-02 15:00:00,70.7,70.86,70.62,70.69,29227.0,70.7,70.86,70.62,70.69,29227.0
2021-06-02 15:30:00,70.68,70.72,70.44,70.54,119532.0,70.68,70.72,70.44,70.54,119532.0
2021-06-03 09:30:00,70.15,70.28,69.0,69.02,33444.0,70.15,70.28,69.0,69.02,33444.0
2021-06-03 10:00:00,69.04,69.22,68.92,69.03,23235.0,69.04,69.22,68.92,69.03,23235.0
2021-06-03 10:30:00,69.0,69.78,68.97,69.67,19947.0,69.0,69.78,68.97,69.67,19947.0
2021-06-03 11:00:00,69.69,69.96,69.67,69.81,7083.0,69.69,69.96,69.67,69.81,7083.0
2021-06-03 11:30:00,69.8,70.09,69.75,70.03,6993.0,69.8,70.09,69.75,70.03,6993.0
2021-06-03 12:00:00,70.14,70.22,70.04,70.1,14302.0,70.14,70.22,70.04,70.1,14302.0
2021-06-03 12:30:00,70.14,70.51,70.14,70.47,6181.0,70.14,70.51,70.14,70.47,6181.0
2021-06-03 13:00:00,70.48,70.58,70.41,70.57,7398.0,70.48,70.58,70.41,70.57,7398.0
2021-06-03 13:30:00,70.56,70.71,70.33,70.71,20867.0,70.56,70.71,70.33,70.71,20867.0
2021-06-03 14:00:00,70.67,70.81,70.62,70.72,6052.0,70.67,70.81,70.62,70.72,6052.0
2021-06-03 14:30:00,70.72,70.73,70.61,70.67,6861.0,70.72,70.73,70.61,70.67,6861.0
2021-06-03 15:00:00,70.67,70.82,70.63,70.75,9745.0,70.67,70.82,70.63,70.75,9745.0
2021-06-03 15:30:00,70.77,70.79,70.5,70.5,57906.0,70.77,70.79,70.5,70.5,57906.0
2021-06-04 09:30:00,71.14,71.42,70.98,71.29,15127.0,71.14,71.42,70.98,71.29,15127.0
2021-06-04 10:00:00,71.29,71.41,71.2,71.41,5328.0,71.29,71.41,71.2,71.41,5328.0
2021-06-04 10:30:00,71.5,71.69,71.32,71.63,7803.0,71.5,71.69,71.32,71.63,7803.0
2021-06-04 11:00:00,71.63,71.64,71.48,71.56,5250.0,71.63,71.64,71.48,71.56,5250.0
2021-06-04 11:30:00,71.59,71.62,71.42,71.55,5725.0,71.59,71.62,71.42,71.55,5725.0
2021-06-04 12:00:00,71.52,71.66,71.51,71.61,7226.0,71.52,71.66,71.51,71.61,7226.0
2021-06-04 12:30:00,71.62,71.81,71.62,71.78,7167.0,71.62,71.81,71.62,71.78,7167.0
2021-06-04 13:00:00,71.8,71.83,71.69,71.71,6152.0,71.8,71.83,71.69,71.71,6152.0
2021-06-04 13:30:00,71.71,71.8,71.71,71.74,3301.0,71.71,71.8,71.71,71.74,3301.0
2021-06-04 14:00:00,71.72,71.84,71.7,71.82,6223.0,71.72,71.84,71.7,71.82,6223.0
2021-06-04 14:30:00,71.84,71.84,71.7,71.78,6591.0,71.84,71.84,71.7,71.78,6591.0
2021-06-04 15:00:00,71.81,71.86,71.72,71.73,6481.0,71.81,71.86,71.72,71.73,6481.0
2021-06-04 15:30:00,71.75,71.8,71.6,71.72,35411.0,71.75,71.8,71.6,71.72,35411.0
2021-06-07 09:30:00,71.71,72.11,71.44,71.44,30152.0,71.71,72.11,71.44,71.44,30152.0
2021-06-07 10:00:00,71.56,71.58,70.72,70.78,20778.0,71.56,71.58,70.72,70.78,20778.0
2021-06-07 10:30:00,70.78,70.98,70.47,70.98,26037.0,70.78,70.98,70.47,70.98,26037.0
2021-06-07 11:00:00,70.85,71.05,70.82,70.95,16260.0,70.85,71.05,70.82,70.95,16260.0
2021-06-07 11:30:00,70.91,70.95,70.76,70.81,18863.0,70.91,70.95,70.76,70.81,18863.0
2021-06-07 12:00:00,70.73,70.85,70.62,70.67,5731.0,70.73,70.85,70.62,70.67,5731.0
2021-06-07 12:30:00,70.63,70.71,70.4,70.55,8274.0,70.63,70.71,70.4,70.55,8274.0
2021-06-07 13:00:00,70.55,70.68,70.42,70.42,10344.0,70.55,70.68,70.42,70.42,10344.0
2021-06-07 13:30:00,70.42,70.55,70.11,70.19,22473.0,70.42,70.55,70.11,70.19,22473.0
2021-06-07 14:00:00,70.22,70.23,70.03,70.18,7850.0,70.22,70.23,70.03,70.18,7850.0
2021-06-07 14:30:00,70.16,70.23,70.09,70.19,8690.0,70.16,70.23,70.09,70.19,8690.0
2021-06-07 15:00:00,70.22,70.43,70.09,70.12,35648.0,70.22,70.43,70.09,70.12,35648.0
2021-06-07 15:30:00,70.12,70.12,69.75,69.82,95143.0,70.12,70.12,69.75,69.82,95143.0
2021-06-08 09:30:00,70.03,70.56,70.03,70.38,20401.0,70.03,70.56,70.03,70.38,20401.0
2021-06-08 10:00:00,70.45,70.46,69.94,70.08,11014.0,70.45,70.46,69.94,70.08,11014.0
2021-06-08 10:30:00,70.02,70.2,69.9,70.03,15888.0,70.02,70.2,69.9,70.03,15888.0
2021-06-08 11:00:00,70.09,70.1,69.83,69.88,6225.0,70.09,70.1,69.83,69.88,6225.0
2021-06-08 11:30:00,69.86,70.3,69.84,70.28,8322.0,69.86,70.3,69.84,70.28,8322.0
2021-06-08 12:00:00,70.3,70.48,70.25,70.46,7870.0,70.3,70.48,70.25,70.46,7870.0
2021-06-08 12:30:00,70.48,70.6,70.46,70.6,7843.0,70.48,70.6,70.46,70.6,7843.0
2021-06-08 13:00:00,70.59,70.7,70.53,70.64,12977.0,70.59,70.7,70.53,70.64,12977.0
2021-06-08 13:30:00,70.62,70.93,70.62,70.82,8079.0,70.62,70.93,70.62,70.82,8079.0
2021-06-08 14:00:00,70.81,71.07,70.81,70.97,12198.0,70.81,71.07,70.81,70.97,12198.0
2021-06-08 14:30:00,70.94,71.17,70.88,71.11,7557.0,70.94,71.17,70.88,71.11,7557.0
2021-06-08 15:00:00,71.16,71.24,71.06,71.19,9053.0,71.16,71.24,71.06,71.19,9053.0
2021-06-08 15:30:00,71.19,71.5,71.0,71.24,92513.0,71.19,71.5,71.0,71.24,92513.0
2021-06-09 09:30:00,71.5,71.5,70.96,71.1,24112.0,71.5,71.5,70.96,71.1,24112.0
2021-06-09 10:00:00,71.12,71.25,70.95,71.0,6479.0,71.12,71.25,70.95,71.0,6479.0
2021-06-09 10:30:00,70.95,71.23,70.94,71.14,4017.0,70.95,71.23,70.94,71.14,4017.0
2021-06-09 11:00:00,71.21,71.3,71.03,71.14,6577.0,71.21,71.3,71.03,71.14,6577.0
2021-06-09 11:30:00,71.14,71.19,70.96,71.02,5390.0,71.14,71.19,70.96,71.02,5390.0
2021-06-09 12:00:00,70.95,71.09,70.95,71.05,2874.0,70.95,71.09,70.95,71.05,2874.0
2021-06-09 12:30:00,71.03,71.21,71.03,71.09,4766.0,71.03,71.21,71.03,71.09,4766.0
2021-06-09 13:00:00,71.16,71.27,71.09,71.18,3080.0,71.16,71.27,71.09,71.18,3080.0
2021-06-09 13:30:00,71.25,71.25,70.95,70.97,9896.0,71.25,71.25,70.95,70.97,9896.0
2021-06-09 14:00:00,70.94,70.96,70.88,70.96,8804.0,70.94,70.96,70.88,70.96,8804.0
2021-06-09 14:30:00,70.96,71.01,70.8,70.85,12855.0,70.96,71.01,70.8,70.85,12855.0
2021-06-09 15:00:00,70.84,70.92,70.76,70.82,10945.0,70.84,70.92,70.76,70.82,10945.0
2021-06-09 15:30:00,70.8,71.03,70.72,70.98,31365.0,70.8,71.03,70.72,70.98,31365.0
2021-06-10 09:30:00,71.08,71.81,71.0,71.8,8938.0,71.08,71.81,71.0,71.8,8938.0
2021-06-10 10:00:00,71.77,71.89,71.27,71.47,7512.0,71.77,71.89,71.27,71.47,7512.0
2021-06-10 10:30:00,71.34,71.45,71.08,71.13,12331.0,71.34,71.45,71.08,71.13,12331.0
2021-06-10 11:00:00,71.13,71.49,71.13,71.46,6771.0,71.13,71.49,71.13,71.46,6771.0
2021-06-10 11:30:00,71.53,71.67,71.5,71.58,11108.0,71.53,71.67,71.5,71.58,11108.0
2021-06-10 12:00:00,71.65,71.75,71.63,71.68,2764.0,71.65,71.75,71.63,71.68,2764.0
2021-06-10 12:30:00,71.72,71.89,71.69,71.87,4652.0,71.72,71.89,71.69,71.87,4652.0
2021-06-10 13:00:00,71.91,72.09,71.87,72.03,8051.0,71.91,72.09,71.87,72.03,8051.0
2021-06-10 13:30:00,72.04,72.13,71.92,72.02,4941.0,72.04,72.13,71.92,72.02,4941.0
2021-06-10 14:00:00,71.99,72.08,71.99,72.08,4027.0,71.99,72.08,71.99,72.08,4027.0
2021-06-10 14:30:00,72.05,72.22,72.05,72.15,5997.0,72.05,72.22,72.05,72.15,5997.0
2021-06-10 15:00:00,72.17,72.42,72.05,72.18,13200.0,72.17,72.42,72.05,72.18,13200.0
2021-06-10 15:30:00,72.15,72.41,72.03,72.32,55207.0,72.15,72.41,72.03,72.32,55207.0
2021-06-11 09:30:00,72.44,72.63,72.07,72.43,15787.0,72.44,72.63,72.07,72.43,15787.0
2021-06-11 10:00:00,72.39,72.5,72.38,72.48,2823.0,72.39,72.5,72.38,72.48,2823.0
2021-06-11 10:30:00,72.46,72.47,72.12,72.12,3259.0,72.46,72.47,72.12,72.12,3259.0
2021-06-11 11:00:00,72.1,72.21,72.03,72.08,3657.0,72.1,72.21,72.03,72.08,3657.0
2021-06-11 11:30:00,72.1,72.17,72.04,72.07,2006.0,72.1,72.17,72.04,72.07,2006.0
2021-06-11 12:00:00,72.11,72.16,72.05,72.16,1937.0,72.11,72.16,72.05,72.16,1937.0
2021-06-11 12:30:00,72.2,72.27,72.2,72.27,1956.0,72.2,72.27,72.2,72.27,1956.0
2021-06-11 13:00:00,72.31,72.31,72.2,72.2,2094.0,72.31,72.31,72.2,72.2,2094.0
2021-06-11 13:30:00,72.19,72.35,72.19,72.35,4186.0,72.19,72.35,72.19,72.35,4186.0
2021-06-11 14:00:00,72.36,72.37,72.25,72.32,2700.0,72.36,72.37,72.25,72.32,2700.0
2021-06-11 14:30:00,72.3,72.3,72.08,72.13,9977.0,72.3,72.3,72.08,72.13,9977.0
2021-06-11 15:00:00,72.09,72.12,71.99,71.99,5319.0,72.09,72.12,71.99,71.99,5319.0
2021-06-11 15:30:00,71.97,72.2,71.84,72.14,49953.0,71.97,72.2,71.84,72.14,49953.0
2021-06-14 09:30:00,72.19,72.76,71.98,72.61,19040.0,72.19,72.76,71.98,72.61,19040.0
2021-06-14 10:00:00,72.67,72.91,72.61,72.8,15801.0,72.67,72.91,72.61,72.8,15801.0
2021-06-14 10:30:00,72.75,72.87,72.47,72.52,11942.0,72.75,72.87,72.47,72.52,11942.0
2021-06-14 11:00:00,72.47,72.6,72.25,72.26,14428.0,72.47,72.6,72.25,72.26,14428.0
2021-06-14 11:30:00,72.29,72.38,72.17,72.21,6784.0,72.29,72.38,72.17,72.21,6784.0
2021-06-14 12:00:00,72.24,72.28,72.16,72.2,20218.0,72.24,72.28,72.16,72.2,20218.0
2021-06-14 12:30:00,72.18,72.19,72.07,72.14,5403.0,72.18,72.19,72.07,72.14,5403.0
2021-06-14 13:00:00,72.13,72.28,71.89,72.05,22172.0,72.13,72.28,71.89,72.05,22172.0
2021-06-14 13:30:00,72.03,72.11,72.03,72.05,6087.0,72.03,72.11,72.03,72.05,6087.0
2021-06-14 14:00:00,72.05,72.17,72.05,72.14,4468.0,72.05,72.17,72.05,72.14,4468.0
2021-06-14 14:30:00,72.15,72.25,72.13,72.14,2900.0,72.15,72.25,72.13,72.14,2900.0
2021-06-14 15:00:00,72.15,72.32,72.14,72.28,5550.0,72.15,72.32,72.14,72.28,5550.0
2021-06-14 15:30:00,72.3,72.44,72.29,72.39,32437.0,72.3,72.44,72.29,72.39,32437.0
2021-06-15 09:30:00,72.5,72.95,72.4,72.4,24227.0,72.5,72.95,72.4,72.4,24227.0
2021-06-15 10:00:00,72.38,72.4,72.19,72.27,4878.0,72.38,72.4,72.19,72.27,4878.0
2021-06-15 10:30:00,72.28,72.3,72.03,72.06,3048.0,72.28,72.3,72.03,72.06,3048.0
2021-06-15 11:00:00,72.05,72.31,72.05,72.31,7192.0,72.05,72.31,72.05,72.31,7192.0
2021-06-15 11:30:00,72.38,72.57,72.24,72.57,9802.0,72.38,72.57,72.24,72.57,9802.0
2021-06-15 12:00:00,72.6,72.79,72.6,72.79,5323.0,72.6,72.79,72.6,72.79,5323.0
2021-06-15 12:30:00,72.7,72.97,72.7,72.97,4105.0,72.7,72.97,72.7,72.97,4105.0
2021-06-15 13:00:00,72.96,73.02,72.74,72.77,8502.0,72.96,73.02,72.74,72.77,8502.0
2021-06-15 13:30:00,72.73,73.06,72.68,72.95,8429.0,72.73,73.06,72.68,72.95,8429.0
2021-06-15 14:00:00,72.97,73.05,72.93,73.03,5896.0,72.97,73.05,72.93,73.03,5896.0
2021-06-15 14:30:00,73.01,73.17,72.99,73.15,5334.0,73.01,73.17,72.99,73.15,5334.0
2021-06-15 15:00:00,73.13,73.16,72.87,72.92,11122.0,73.13,73.16,72.87,72.92,11122.0
2021-06-15 15:30:00,72.94,73.09,72.85,72.95,48941.0,72.94,73.09,72.85,72.95,48941.0
2021-06-16 09:30:00,73.13,73.29,72.72,72.89,13686.0,73.13,73.29,72.72,72.89,13686.0
2021-06-16 10:00:00,72.91,72.99,72.58,72.59,8054.0,72.91,72.99,72.58,72.59,8054.0
2021-06-16 10:30:00,72.59,72.84,72.39,72.39,18804.0,72.59,72.84,72.39,72.39,18804.0
2021-06-16 11:00:00,72.42,72.82,72.36,72.79,13510.0,72.42,72.82,72.36,72.79,13510.0
2021-06-16 11:30:00,72.76,72.93,72.72,72.91,4428.0,72.76,72.93,72.72,72.91,4428.0
2021-06-16 12:00:00,72.87,72.98,72.8,72.85,5965.0,72.87,72.98,72.8,72.85,5965.0
2021-06-16 12:30:00,72.95,72.95,72.79,72.88,7335.0,72.95,72.95,72.79,72.88,7335.0
2021-06-16 13:00:00,72.85,72.92,72.76,72.78,4495.0,72.85,72.92,72.76,72.78,4495.0
2021-06-16 13:30:00,72.79,72.83,72.63,72.75,7078.0,72.79,72.83,72.63,72.75,7078.0
2021-06-16 14:00:00,72.72,72.72,72.3,72.66,15179.0,72.72,72.72,72.3,72.66,15179.0
2021-06-16 14:30:00,72.61,72.68,72.34,72.68,11365.0,72.61,72.68,72.34,72.68,11365.0
2021-06-16 15:00:00,72.67,72.85,72.64,72.74,14811.0,72.67,72.85,72.64,72.74,14811.0
2021-06-16 15:30:00,72.75,72.78,72.39,72.42,60373.0,72.75,72.78,72.39,72.42,60373.0
2021-06-17 09:30:00,72.19,72.87,72.19,72.61,7228.0,72.19,72.87,72.19,72.61,7228.0
2021-06-17 10:00:00,72.74,73.05,72.53,72.93,5740.0,72.74,73.05,72.53,72.93,5740.0
2021-06-17 10:30:00,72.99,73.34,72.95,73.13,8571.0,72.99,73.34,72.95,73.13,8571.0
2021-06-17 11:00:00,73.08,73.26,73.07,73.25,2221.0,73.08,73.26,73.07,73.25,2221.0
2021-06-17 11:30:00,73.23,73.58,73.23,73.43,7812.0,73.23,73.58,73.23,73.43,7812.0
2021-06-17 12:00:00,73.4,73.43,72.9,73.0,14433.0,73.4,73.43,72.9,73.0,14433.0
2021-06-17 12:30:00,72.96,73.1,72.77,72.84,10494.0,72.96,73.1,72.77,72.84,10494.0
2021-06-17 13:00:00,72.83,73.26,72.83,73.15,11924.0,72.83,73.26,72.83,73.15,11924.0
2021-06-17 13:30:00,73.14,73.33,73.13,73.23,4660.0,73.14,73.33,73.13,73.23,4660.0
2021-06-17 14:00:00,73.25,73.42,73.25,73.4,5839.0,73.25,73.42,73.25,73.4,5839.0
2021-06-17 14:30:00,73.43,73.47,73.27,73.37,8967.0,73.43,73.47,73.27,73.37,8967.0
2021-06-17 15:00:00,73.33,73.48,73.29,73.42,5968.0,73.33,73.48,73.29,73.42,5968.0
2021-06-17 15:30:00,73.42,73.42,73.08,73.13,41055.0,73.42,73.42,73.08,73.13,41055.0
2021-06-18 09:30:00,72.83,73.03,72.3,72.62,91636.0,72.83,73.03,72.3,72.62,91636.0
2021-06-18 10:00:00,72.56,72.62,72.13,72.38,36237.0,72.56,72.62,72.13,72.38,36237.0
2021-06-18 10:30:00,72.31,72.4,71.93,72.16,15926.0,72.31,72.4,71.93,72.16,15926.0
2021-06-18 11:00:00,72.14,72.25,71.97,71.97,9239.0,72.14,72.25,71.97,71.97,9239.0
2021-06-18 11:30:00,72.03,72.25,72.03,72.11,18889.0,72.03,72.25,72.03,72.11,18889.0
2021-06-18 12:00:00,72.12,72.25,72.06,72.17,19752.0,72.12,72.25,72.06,72.17,19752.0
2021-06-18 12:30:00,72.2,72.2,71.96,72.04,9596.0,72.2,72.2,71.96,72.04,9596.0
2021-06-18 13:00:00,72.06,72.08,71.71,71.8,10966.0,72.06,72.08,71.71,71.8,10966.0
2021-06-18 13:30:00,71.76,71.9,71.7,71.8,8960.0,71.76,71.9,71.7,71.8,8960.0
2021-06-18 14:00:00,71.79,72.0,71.71,71.99,12998.0,71.79,72.0,71.71,71.99,12998.0
2021-06-18 14:30:00,71.96,72.11,71.92,72.03,13319.0,71.96,72.11,71.92,72.03,13319.0
2021-06-18 15:00:00,72.05,72.28,71.99,72.21,17193.0,72.05,72.28,71.99,72.21,17193.0
2021-06-18 15:30:00,72.2,72.25,71.73,71.85,83412.0,72.2,72.25,71.73,71.85,83412.0
2021-06-21 09:30:00,72.23,72.72,71.82,72.72,12978.0,72.23,72.72,71.82,72.72,12978.0
2021-06-21 10:00:00,72.89,73.38,72.84,73.21,8169.0,72.89,73.38,72.84,73.21,8169.0
2021-06-21 10:30:00,73.2,73.5,73.06,73.38,10018.0,73.2,73.5,73.06,73.38,10018.0
2021-06-21 11:00:00,73.35,73.51,73.23,73.5,10390.0,73.35,73.51,73.23,73.5,10390.0
2021-06-21 11:30:00,73.6,73.71,73.5,73.54,4057.0,73.6,73.71,73.5,73.54,4057.0
2021-06-21 12:00:00,73.52,73.52,73.36,73.47,4436.0,73.52,73.52,73.36,73.47,4436.0
2021-06-21 12:30:00,73.44,73.56,73.43,73.43,5698.0,73.44,73.56,73.43,73.43,5698.0
2021-06-21 13:00:00,73.42,73.42,73.29,73.33,4588.0,73.42,73.42,73.29,73.33,4588.0
2021-06-21 13:30:00,73.37,73.44,73.29,73.35,4830.0,73.37,73.44,73.29,73.35,4830.0
2021-06-21 14:00:00,73.4,73.56,73.26,73.39,13346.0,73.4,73.56,73.26,73.39,13346.0
2021-06-21 14:30:00,73.37,73.49,73.37,73.49,8293.0,73.37,73.49,73.37,73.49,8293.0
2021-06-21 15:00:00,73.47,73.53,73.33,73.39,13013.0,73.47,73.53,73.33,73.39,13013.0
2021-06-21 15:30:00,73.37,73.51,73.31,73.45,33654.0,73.37,73.51,73.31,73.45,33654.0
2021-06-22 09:30:00,73.67,73.75,73.05,73.7,16751.0,73.67,73.75,73.05,73.7,16751.0
2021-06-22 10:00:00,73.71,74.1,73.6,73.97,22986.0,73.71,74.1,73.6,73.97,22986.0
2021-06-22 10:30:00,74.03,74.18,73.83,74.14,20303.0,74.03,74.18,73.83,74.14,20303.0
2021-06-22 11:00:00,74.17,74.27,74.02,74.23,19173.0,74.17,74.27,74.02,74.23,19173.0
2021-06-22 11:30:00,74.25,74.55,74.24,74.49,14196.0,74.25,74.55,74.24,74.49,14196.0
2021-06-22 12:00:00,74.5,74.76,74.47,74.72,15316.0,74.5,74.76,74.47,74.72,15316.0
2021-06-22 12:30:00,74.76,74.76,74.59,74.63,7254.0,74.76,74.76,74.59,74.63,7254.0
2021-06-22 13:00:00,74.61,74.7,74.55,74.55,6639.0,74.61,74.7,74.55,74.55,6639.0
2021-06-22 13:30:00,74.52,74.62,74.47,74.58,24769.0,74.52,74.62,74.47,74.58,24769.0
2021-06-22 14:00:00,74.57,74.57,74.39,74.42,8779.0,74.57,74.57,74.39,74.42,8779.0
2021-06-22 14:30:00,74.42,74.66,74.42,74.63,5933.0,74.42,74.66,74.42,74.63,5933.0
2021-06-22 15:00:00,74.61,74.86,74.61,74.81,7252.0,74.61,74.86,74.61,74.81,7252.0
2021-06-22 15:30:00,74.76,74.83,74.52,74.68,49317.0,74.76,74.83,74.52,74.68,49317.0
2021-06-23 09:30:00,74.6,74.87,74.5,74.51,8505.0,74.6,74.87,74.5,74.51,8505.0
2021-06-23 10:00:00,74.58,74.97,74.46,74.89,13390.0,74.58,74.97,74.46,74.89,13390.0
2021-06-23 10:30:00,74.9,74.95,74.83,74.91,6271.0,74.9,74.95,74.83,74.91,6271.0
2021-06-23 11:00:00,74.94,74.97,74.79,74.95,5596.0,74.94,74.97,74.79,74.95,5596.0
2021-06-23 11:30:00,74.93,74.93,74.65,74.7,6547.0,74.93,74.93,74.65,74.7,6547.0
2021-06-23 12:00:00,74.68,74.7,74.52,74.53,3332.0,74.68,74.7,74.52,74.53,3332.0
2021-06-23 12:30:00,74.54,74.7,74.54,74.63,4257.0,74.54,74.7,74.54,74.63,4257.0
2021-06-23 13:00:00,74.6,74.7,74.57,74.7,4287.0,74.6,74.7,74.57,74.7,4287.0
2021-06-23 13:30:00,74.73,74.74,74.69,74.69,4513.0,74.73,74.74,74.69,74.69,4513.0
2021-06-23 14:00:00,74.67,74.67,74.47,74.58,6326.0,74.67,74.67,74.47,74.58,6326.0
2021-06-23 14:30:00,74.57,74.68,74.53,74.61,8903.0,74.57,74.68,74.53,74.61,8903.0
2021-06-23 15:00:00,74.62,74.72,74.54,74.71,9850.0,74.62,74.72,74.54,74.71,9850.0
2021-06-23 15:30:00,74.68,74.68,74.32,74.33,41876.0,74.68,74.68,74.32,74.33,41876.0
2021-06-24 09:30:00,74.66,74.9,74.33,74.9,11830.0,74.66,74.9,74.33,74.9,11830.0
2021-06-24 10:00:00,74.82,74.87,74.55,74.84,11099.0,74.82,74.87,74.55,74.84,11099.0
2021-06-24 10:30:00,74.85,74.86,74.55,74.61,11599.0,74.85,74.86,74.55,74.61,11599.0
2021-06-24 11:00:00,74.67,74.75,74.63,74.68,8468.0,74.67,74.75,74.63,74.68,8468.0
2021-06-24 11:30:00,74.67,74.68,74.48,74.54,8894.0,74.67,74.68,74.48,74.54,8894.0
2021-06-24 12:00:00,74.54,74.58,74.43,74.56,3643.0,74.54,74.58,74.43,74.56,3643.0
2021-06-24 12:30:00,74.56,74.61,74.5,74.51,3494.0,74.56,74.61,74.5,74.51,3494.0
2021-06-24 13:00:00,74.53,74.53,74.36,74.4,5720.0,74.53,74.53,74.36,74.4,5720.0
2021-06-24 13:30:00,74.37,74.39,74.17,74.18,4045.0,74.37,74.39,74.17,74.18,4045.0
2021-06-24 14:00:00,74.2,74.34,74.17,74.28,4227.0,74.2,74.34,74.17,74.28,4227.0
2021-06-24 14:30:00,74.27,74.32,74.24,74.26,6868.0,74.27,74.32,74.24,74.26,6868.0
2021-06-24 15:00:00,74.24,74.31,74.11,74.11,5306.0,74.24,74.31,74.11,74.11,5306.0
2021-06-24 15:30:00,74.1,74.28,74.07,74.22,48722.0,74.1,74.28,74.07,74.22,48722.0
2021-06-25 09:30:00,74.14,74.5,74.13,74.5,13657.0,74.14,74.5,74.13,74.5,13657.0
2021-06-25 10:00:00,74.49,74.84,74.47,74.73,10569.0,74.49,74.84,74.47,74.73,10569.0
2021-06-25 10:30:00,74.72,75.71,74.71,75.66,109804.0,74.72,75.71,74.71,75.66,109804.0
2021-06-25 11:00:00,75.72,75.94,75.7,75.9,27180.0,75.72,75.94,75.7,75.9,27180.0
2021-06-25 11:30:00,75.87,76.51,75.87,76.51,28567.0,75.87,76.51,75.87,76.51,28567.0
2021-06-25 12:00:00,76.48,76.62,76.4,76.51,17621.0,76.48,76.62,76.4,76.51,17621.0
2021-06-25 12:30:00,76.49,76.83,76.48,76.82,19103.0,76.49,76.83,76.48,76.82,19103.0
2021-06-25 13:00:00,76.8,77.3,76.73,77.26,34749.0,76.8,77.3,76.73,77.26,34749.0
2021-06-25 13:30:00,77.26,77.66,77.2,77.55,53803.0,77.26,77.66,77.2,77.55,53803.0
2021-06-25 14:00:00,77.61,77.73,76.98,77.15,47357.0,77.61,77.73,76.98,77.15,47357.0
2021-06-25 14:30:00,77.13,77.53,77.13,77.33,26516.0,77.13,77.53,77.13,77.33,26516.0
2021-06-25 15:00:00,77.29,77.52,77.22,77.25,33205.0,77.29,77.52,77.22,77.25,33205.0
2021-06-25 15:30:00,77.27,77.5,77.0,77.47,142208.0,77.27,77.5,77.0,77.47,142208.0
2021-06-28 09:30:00,77.77,78.15,77.08,77.3,27872.0,77.77,78.15,77.08,77.3,27872.0
2021-06-28 10:00:00,77.38,77.38,76.47,76.61,10693.0,77.38,77.38,76.47,76.61,10693.0
2021-06-28 10:30:00,76.57,76.87,76.43,76.77,16394.0,76.57,76.87,76.43,76.77,16394.0
2021-06-28 11:00:00,76.81,77.1,76.71,76.98,10364.0,76.81,77.1,76.71,76.98,10364.0
2021-06-28 11:30:00,76.96,76.98,76.67,76.89,11959.0,76.96,76.98,76.67,76.89,11959.0
2021-06-28 12:00:00,76.84,77.01,76.43,76.44,24911.0,76.84,77.01,76.43,76.44,24911.0
2021-06-28 12:30:00,76.38,76.38,76.13,76.2,5898.0,76.38,76.38,76.13,76.2,5898.0
2021-06-28 13:00:00,76.2,76.32,75.94,75.95,12279.0,76.2,76.32,75.94,75.95,12279.0
2021-06-28 13:30:00,75.98,76.0,75.8,75.84,8304.0,75.98,76.0,75.8,75.84,8304.0
2021-06-28 14:00:00,75.85,76.21,75.85,76.17,8961.0,75.85,76.21,75.85,76.17,8961.0
2021-06-28 14:30:00,76.19,76.3,76.05,76.05,8582.0,76.19,76.3,76.05,76.05,8582.0
2021-06-28 15:00:00,76.04,76.26,76.04,76.14,14807.0,76.04,76.26,76.04,76.14,14807.0
2021-06-28 15:30:00,76.17,76.34,76.04,76.08,65857.0,76.17,76.34,76.04,76.08,65857.0
2021-06-29 09:30:00,76.44,76.55,76.04,76.43,27997.0,76.44,76.55,76.04,76.43,27997.0
2021-06-29 10:00:00,76.48,76.94,76.48,76.84,10012.0,76.48,76.94,76.48,76.84,10012.0
2021-06-29 10:30:00,76.81,76.92,76.36,76.36,16509.0,76.81,76.92,76.36,76.36,16509.0
2021-06-29 11:00:00,76.34,76.46,76.23,76.28,3536.0,76.34,76.46,76.23,76.28,3536.0
2021-06-29 11:30:00,76.27,76.28,76.05,76.12,2866.0,76.27,76.28,76.05,76.12,2866.0
2021-06-29 12:00:00,76.14,76.24,76.03,76.13,7906.0,76.14,76.24,76.03,76.13,7906.0
2021-06-29 12:30:00,76.19,76.24,76.07,76.12,4752.0,76.19,76.24,76.07,76.12,4752.0
2021-06-29 13:00:00,76.2,76.2,76.08,76.09,1900.0,76.2,76.2,76.08,76.09,1900.0
2021-06-29 13:30:00,76.0,76.02,75.86,76.02,2644.0,76.0,76.02,75.86,76.02,2644.0
2021-06-29 14:00:00,76.04,76.2,76.02,76.16,7465.0,76.04,76.2,76.02,76.16,7465.0
2021-06-29 14:30:00,76.21,76.25,76.1,76.19,6338.0,76.21,76.25,76.1,76.19,6338.0
2021-06-29 15:00:00,76.22,76.32,76.19,76.27,9704.0,76.22,76.32,76.19,76.27,9704.0
2021-06-29 15:30:00,76.27,76.44,76.14,76.36,37308.0,76.27,76.44,76.14,76.36,37308.0
2021-06-30 09:30:00,76.42,76.82,76.34,76.56,10766.0,76.42,76.82,76.34,76.56,10766.0
2021-06-30 10:00:00,76.53,76.97,76.53,76.7,25003.0,76.53,76.97,76.53,76.7,25003.0
2021-06-30 10:30:00,76.8,76.94,76.73,76.9,15068.0,76.8,76.94,76.73,76.9,15068.0
2021-06-30 11:00:00,76.9,76.97,76.7,76.82,21394.0,76.9,76.97,76.7,76.82,21394.0
2021-06-30 11:30:00,76.81,77.11,76.81,77.0,8730.0,76.81,77.11,76.81,77.0,8730.0
2021-06-30 12:00:00,77.0,77.0,76.83,76.95,8861.0,77.0,77.0,76.83,76.95,8861.0
2021-06-30 12:30:00,76.95,77.19,76.95,77.04,10323.0,76.95,77.19,76.95,77.04,10323.0
2021-06-30 13:00:00,77.02,77.1,76.86,76.86,10885.0,77.02,77.1,76.86,76.86,10885.0
2021-06-30 13:30:00,76.89,77.05,76.8,77.05,8063.0,76.89,77.05,76.8,77.05,8063.0
2021-06-30 14:00:00,77.05,77.05,76.85,77.01,11413.0,77.05,77.05,76.85,77.01,11413.0
2021-06-30 14:30:00,77.01,77.31,77.01,77.3,18561.0,77.01,77.31,77.01,77.3,18561.0
2021-06-30 15:00:00,77.29,77.34,77.07,77.31,27802.0,77.29,77.34,77.07,77.31,27802.0
2021-06-30 15:30:00,77.3,77.72,77.28,77.52,138633.0,77.3,77.72,77.28,77.52,138633.0
2021-07-01 09:30:00,77.7,77.94,77.03,77.71,25536.0,77.7,77.94,77.03,77.71,25536.0
2021-07-01 10:00:00,77.76,78.58,77.72,78.58,21134.0,77.76,78.58,77.72,78.58,21134.0
2021-07-01 10:30:00,78.55,78.66,78.26,78.45,20257.0,78.55,78.66,78.26,78.45,20257.0
2021-07-01 11:00:00,78.44,78.68,78.36,78.66,18203.0,78.44,78.68,78.36,78.66,18203.0
2021-07-01 11:30:00,78.67,78.82,78.58,78.58,15281.0,78.67,78.82,78.58,78.58,15281.0
2021-07-01 12:00:00,78.51,78.71,78.38,78.53,40206.0,78.51,78.71,78.38,78.53,40206.0
2021-07-01 12:30:00,78.55,78.82,78.41,78.81,11341.0,78.55,78.82,78.41,78.81,11341.0
2021-07-01 13:00:00,78.81,78.92,78.69,78.75,15267.0,78.81,78.92,78.69,78.75,15267.0
2021-07-01 13:30:00,78.78,78.92,78.72,78.8,14650.0,78.78,78.92,78.72,78.8,14650.0
2021-07-01 14:00:00,78.84,78.91,78.63,78.75,27488.0,78.84,78.91,78.63,78.75,27488.0
2021-07-01 14:30:00,78.78,79.13,78.78,79.1,24276.0,78.78,79.13,78.78,79.1,24276.0
2021-07-01 15:00:00,79.11,79.11,78.9,78.95,30439.0,79.11,79.11,78.9,78.95,30439.0
2021-07-01 15:30:00,78.97,78.99,78.41,78.6,89927.0,78.97,78.99,78.41,78.6,89927.0
2021-07-02 09:30:00,78.97,78.97,77.78,77.95,33503.0,78.97,78.97,77.78,77.95,33503.0
2021-07-02 10:00:00,78.0,78.36,77.91,78.21,14794.0,78.0,78.36,77.91,78.21,14794.0
2021-07-02 10:30:00,78.19,78.25,77.85,78.05,11415.0,78.19,78.25,77.85,78.05,11415.0
2021-07-02 11:00:00,77.93,78.3,77.85,78.27,7563.0,77.93,78.3,77.85,78.27,7563.0
2021-07-02 11:30:00,78.27,78.3,78.07,78.26,10635.0,78.27,78.3,78.07,78.26,10635.0
2021-07-02 12:00:00,78.17,78.31,78.17,78.24,14325.0,78.17,78.31,78.17,78.24,14325.0
2021-07-02 12:30:00,78.26,78.5,78.23,78.44,15434.0,78.26,78.5,78.23,78.44,15434.0
2021-07-02 13:00:00,78.49,78.62,78.46,78.48,12399.0,78.49,78.62,78.46,78.48,12399.0
2021-07-02 13:30:00,78.49,78.56,78.36,78.42,13869.0,78.49,78.56,78.36,78.42,13869.0
2021-07-02 14:00:00,78.4,78.54,78.29,78.47,19360.0,78.4,78.54,78.29,78.47,19360.0
2021-07-02 14:30:00,78.47,78.59,78.46,78.47,11575.0,78.47,78.59,78.46,78.47,11575.0
2021-07-02 15:00:00,78.5,78.69,78.5,78.65,18620.0,78.5,78.69,78.5,78.65,18620.0
2021-07-02 15:30:00,78.67,78.78,78.4,78.75,57460.0,78.67,78.78,78.4,78.75,57460.0
2021-07-06 09:30:00,79.03,79.18,78.53,78.66,15606.0,79.03,79.18,78.53,78.66,15606.0
2021-07-06 10:00:00,78.63,78.89,78.5,78.66,23430.0,78.63,78.89,78.5,78.66,23430.0
2021-07-06 10:30:00,78.65,78.85,78.36,78.61,24013.0,78.65,78.85,78.36,78.61,24013.0
2021-07-06 11:00:00,78.51,78.74,78.45,78.68,12850.0,78.51,78.74,78.45,78.68,12850.0
2021-07-06 11:30:00,78.72,78.87,78.66,78.87,9853.0,78.72,78.87,78.66,78.87,9853.0
2021-07-06 12:00:00,78.89,79.11,78.87,79.07,15201.0,78.89,79.11,78.87,79.07,15201.0
2021-07-06 12:30:00,79.05,79.29,78.98,79.29,16170.0,79.05,79.29,78.98,79.29,16170.0
2021-07-06 13:00:00,79.32,79.68,79.28,79.59,21950.0,79.32,79.68,79.28,79.59,21950.0
2021-07-06 13:30:00,79.59,80.05,79.56,80.05,30560.0,79.59,80.05,79.56,80.05,30560.0
2021-07-06 14:00:00,80.07,80.33,80.06,80.29,38562.0,80.07,80.33,80.06,80.29,38562.0
2021-07-06 14:30:00,80.25,80.46,80.24,80.37,31166.0,80.25,80.46,80.24,80.37,31166.0
2021-07-06 15:00:00,80.39,80.62,80.09,80.25,44054.0,80.39,80.62,80.09,80.25,44054.0
2021-07-06 15:30:00,80.26,80.27,79.54,80.01,134853.0,80.26,80.27,79.54,80.01,134853.0
2021-07-07 09:30:00,79.65,81.06,79.65,80.98,28361.0,79.65,81.06,79.65,80.98,28361.0
2021-07-07 10:00:00,81.0,81.04,80.42,80.75,13644.0,81.0,81.04,80.42,80.75,13644.0
2021-07-07 10:30:00,80.67,80.68,79.76,80.4,18412.0,80.67,80.68,79.76,80.4,18412.0
2021-07-07 11:00:00,80.38,80.73,80.32,80.72,14878.0,80.38,80.73,80.32,80.72,14878.0
2021-07-07 11:30:00,80.77,81.01,80.58,80.85,13495.0,80.77,81.01,80.58,80.85,13495.0
2021-07-07 12:00:00,80.92,81.17,80.86,81.11,11766.0,80.92,81.17,80.86,81.11,11766.0
2021-07-07 12:30:00,81.13,81.17,80.67,80.95,14853.0,81.13,81.17,80.67,80.95,14853.0
2021-07-07 13:00:00,80.94,80.99,80.84,80.97,17242.0,80.94,80.99,80.84,80.97,17242.0
2021-07-07 13:30:00,80.97,81.14,80.87,81.12,26937.0,80.97,81.14,80.87,81.12,26937.0
2021-07-07 14:00:00,81.12,81.19,80.84,81.03,17922.0,81.12,81.19,80.84,81.03,17922.0
2021-07-07 14:30:00,81.03,81.04,80.79,80.97,12159.0,81.03,81.04,80.79,80.97,12159.0
2021-07-07 15:00:00,80.99,81.21,80.99,81.07,18131.0,80.99,81.21,80.99,81.07,18131.0
2021-07-07 15:30:00,81.06,81.26,80.98,81.23,70636.0,81.06,81.26,80.98,81.23,70636.0
2021-07-08 09:30:00,80.13,80.37,79.21,79.84,25386.0,80.13,80.37,79.21,79.84,25386.0
2021-07-08 10:00:00,79.93,79.93,79.57,79.76,30257.0,79.93,79.93,79.57,79.76,30257.0
2021-07-08 10:30:00,79.78,79.86,79.62,79.72,16262.0,79.78,79.86,79.62,79.72,16262.0
2021-07-08 11:00:00,79.69,80.19,79.66,80.09,16255.0,79.69,80.19,79.66,80.09,16255.0
2021-07-08 11:30:00,80.09,80.59,80.0,80.31,21044.0,80.09,80.59,80.0,80.31,21044.0
2021-07-08 12:00:00,80.34,80.52,80.27,80.47,5616.0,80.34,80.52,80.27,80.47,5616.0
2021-07-08 12:30:00,80.47,80.55,80.23,80.23,11545.0,80.47,80.55,80.23,80.23,11545.0
2021-07-08 13:00:00,80.2,80.33,79.95,80.06,12170.0,80.2,80.33,79.95,80.06,12170.0
2021-07-08 13:30:00,80.08,80.11,79.62,79.69,26348.0,80.08,80.11,79.62,79.69,26348.0
2021-07-08 14:00:00,79.73,79.84,79.6,79.64,27261.0,79.73,79.84,79.6,79.64,27261.0
2021-07-08 14:30:00,79.67,79.79,79.6,79.79,27157.0,79.67,79.79,79.6,79.79,27157.0
2021-07-08 15:00:00,79.79,79.89,79.65,79.73,11418.0,79.79,79.89,79.65,79.73,11418.0
2021-07-08 15:30:00,79.76,79.96,79.55,79.95,97775.0,79.76,79.96,79.55,79.95,97775.0
2021-07-09 09:30:00,80.35,80.59,80.01,80.18,12932.0,80.35,80.59,80.01,80.18,12932.0
2021-07-09 10:00:00,80.32,80.47,80.09,80.3,20551.0,80.32,80.47,80.09,80.3,20551.0
2021-07-09 10:30:00,80.24,80.59,80.05,80.42,29640.0,80.24,80.59,80.05,80.42,29640.0
2021-07-09 11:00:00,80.44,80.69,80.28,80.69,14664.0,80.44,80.69,80.28,80.69,14664.0
2021-07-09 11:30:00,80.7,80.76,80.52,80.58,13139.0,80.7,80.76,80.52,80.58,13139.0
2021-07-09 12:00:00,80.57,80.61,80.31,80.55,17957.0,80.57,80.61,80.31,80.55,17957.0
2021-07-09 12:30:00,80.58,80.65,80.46,80.56,8691.0,80.58,80.65,80.46,80.56,8691.0
2021-07-09 13:00:00,80.6,80.65,80.46,80.55,12875.0,80.6,80.65,80.46,80.55,12875.0
2021-07-09 13:30:00,80.6,80.86,80.59,80.59,16079.0,80.6,80.86,80.59,80.59,16079.0
2021-07-09 14:00:00,80.64,80.67,80.42,80.48,12853.0,80.64,80.67,80.42,80.48,12853.0
2021-07-09 14:30:00,80.51,80.66,80.45,80.54,10929.0,80.51,80.66,80.45,80.54,10929.0
2021-07-09 15:00:00,80.56,80.58,80.36,80.45,41789.0,80.56,80.58,80.36,80.45,41789.0
2021-07-09 15:30:00,80.44,80.67,80.44,80.59,57179.0,80.44,80.67,80.44,80.59,57179.0
2021-07-12 09:30:00,80.67,80.92,80.58,80.92,10588.0,80.67,80.92,80.58,80.92,10588.0
2021-07-12 10:00:00,80.91,81.69,80.9,81.69,13181.0,80.91,81.69,80.9,81.69,13181.0
2021-07-12 10:30:00,81.59,81.7,81.29,81.7,11837.0,81.59,81.7,81.29,81.7,11837.0
2021-07-12 11:00:00,81.74,81.74,81.55,81.61,8521.0,81.74,81.74,81.55,81.61,8521.0
2021-07-12 11:30:00,81.59,81.75,81.49,81.72,7058.0,81.59,81.75,81.49,81.72,7058.0
2021-07-12 12:00:00,81.78,81.89,81.51,81.56,16242.0,81.78,81.89,81.51,81.56,16242.0
2021-07-12 12:30:00,81.58,81.63,81.35,81.63,7367.0,81.58,81.63,81.35,81.63,7367.0
2021-07-12 13:00:00,81.63,81.67,81.38,81.54,9494.0,81.63,81.67,81.38,81.54,9494.0
2021-07-12 13:30:00,81.57,81.66,81.47,81.53,17229.0,81.57,81.66,81.47,81.53,17229.0
2021-07-12 14:00:00,81.57,81.61,81.47,81.52,27111.0,81.57,81.61,81.47,81.52,27111.0
2021-07-12 14:30:00,81.54,81.67,81.39,81.39,11619.0,81.54,81.67,81.39,81.39,11619.0
2021-07-12 15:00:00,81.43,81.64,81.43,81.53,14086.0,81.43,81.64,81.43,81.53,14086.0
2021-07-12 15:30:00,81.51,81.78,81.45,81.63,69550.0,81.51,81.78,81.45,81.63,69550.0
2021-07-13 09:30:00,81.5,81.69,81.03,81.14,9803.0,81.5,81.69,81.03,81.14,9803.0
2021-07-13 10:00:00,81.08,81.18,80.66,80.96,13312.0,81.08,81.18,80.66,80.96,13312.0
2021-07-13 10:30:00,80.94,80.99,80.76,80.76,7549.0,80.94,80.99,80.76,80.76,7549.0
2021-07-13 11:00:00,80.78,81.08,80.65,80.98,25265.0,80.78,81.08,80.65,80.98,25265.0
2021-07-13 11:30:00,81.05,81.19,81.04,81.11,10283.0,81.05,81.19,81.04,81.11,10283.0
2021-07-13 12:00:00,81.12,81.12,80.69,80.77,19596.0,81.12,81.12,80.69,80.77,19596.0
2021-07-13 12:30:00,80.8,80.99,80.75,80.83,12861.0,80.8,80.99,80.75,80.83,12861.0
2021-07-13 13:00:00,80.85,80.85,80.49,80.56,9233.0,80.85,80.85,80.49,80.56,9233.0
2021-07-13 13:30:00,80.5,80.82,80.46,80.8,8513.0,80.5,80.82,80.46,80.8,8513.0
2021-07-13 14:00:00,80.8,81.17,80.73,80.99,22406.0,80.8,81.17,80.73,80.99,22406.0
2021-07-13 14:30:00,80.99,81.19,80.95,81.19,24349.0,80.99,81.19,80.95,81.19,24349.0
2021-07-13 15:00:00,81.19,81.29,81.1,81.19,29534.0,81.19,81.29,81.1,81.19,29534.0
2021-07-13 15:30:00,81.19,81.43,81.08,81.11,45167.0,81.19,81.43,81.08,81.11,45167.0
2021-07-14 09:30:00,81.25,81.59,80.5,80.5,9842.0,81.25,81.59,80.5,80.5,9842.0
2021-07-14 10:00:00,80.48,80.69,80.05,80.05,4209.0,80.48,80.69,80.05,80.05,4209.0
2021-07-14 10:30:00,79.98,80.19,79.2,79.41,36859.0,79.98,80.19,79.2,79.41,36859.0
2021-07-14 11:00:00,79.47,79.47,78.76,78.81,23958.0,79.47,79.47,78.76,78.81,23958.0
2021-07-14 11:30:00,78.77,79.25,78.77,79.22,12169.0,78.77,79.25,78.77,79.22,12169.0
2021-07-14 12:00:00,79.42,79.57,79.26,79.36,7859.0,79.42,79.57,79.26,79.36,7859.0
2021-07-14 12:30:00,79.36,79.38,78.9,78.9,14734.0,79.36,79.38,78.9,78.9,14734.0
2021-07-14 13:00:00,78.94,79.09,78.77,78.86,48438.0,78.94,79.09,78.77,78.86,48438.0
2021-07-14 13:30:00,78.86,79.04,78.85,78.98,110273.0,78.86,79.04,78.85,78.98,110273.0
2021-07-14 14:00:00,79.02,79.41,78.81,79.0,177011.0,79.02,79.41,78.81,79.0,177011.0
2021-07-14 14:30:00,79.08,79.11,78.56,79.0,86980.0,79.08,79.11,78.56,79.0,86980.0
2021-07-14 15:00:00,79.01,79.37,78.98,79.18,32310.0,79.01,79.37,78.98,79.18,32310.0
2021-07-14 15:30:00,79.13,79.44,79.06,79.22,96630.0,79.13,79.44,79.06,79.22,96630.0
2021-07-15 09:30:00,78.54,79.08,77.78,78.13,32495.0,78.54,79.08,77.78,78.13,32495.0
2021-07-15 10:00:00,78.0,78.31,77.83,77.89,37455.0,78.0,78.31,77.83,77.89,37455.0
2021-07-15 10:30:00,77.94,78.21,77.92,78.14,10902.0,77.94,78.21,77.92,78.14,10902.0
2021-07-15 11:00:00,78.1,78.58,78.05,78.58,11410.0,78.1,78.58,78.05,78.58,11410.0
2021-07-15 11:30:00,78.6,78.69,78.28,78.63,10685.0,78.6,78.69,78.28,78.63,10685.0
2021-07-15 12:00:00,78.67,78.83,78.56,78.72,6460.0,78.67,78.83,78.56,78.72,6460.0
2021-07-15 12:30:00,78.69,78.8,78.53,78.59,4303.0,78.69,78.8,78.53,78.59,4303.0
2021-07-15 13:00:00,78.57,78.67,78.5,78.55,7582.0,78.57,78.67,78.5,78.55,7582.0
2021-07-15 13:30:00,78.47,78.72,78.4,78.48,11420.0,78.47,78.72,78.4,78.48,11420.0
2021-07-15 14:00:00,78.54,79.0,78.48,78.95,11684.0,78.54,79.0,78.48,78.95,11684.0
2021-07-15 14:30:00,78.98,78.98,78.7,78.81,39141.0,78.98,78.98,78.7,78.81,39141.0
2021-07-15 15:00:00,78.81,78.94,78.73,78.93,20987.0,78.81,78.94,78.73,78.93,20987.0
2021-07-15 15:30:00,78.93,79.22,78.91,79.05,41478.0,78.93,79.22,78.91,79.05,41478.0
2021-07-16 09:30:00,79.67,80.02,79.23,79.72,15317.0,79.67,80.02,79.23,79.72,15317.0
2021-07-16 10:00:00,79.77,79.77,79.03,79.54,27158.0,79.77,79.77,79.03,79.54,27158.0
2021-07-16 10:30:00,79.65,80.04,79.63,79.9,11413.0,79.65,80.04,79.63,79.9,11413.0
2021-07-16 11:00:00,79.89,80.02,79.84,79.9,11193.0,79.89,80.02,79.84,79.9,11193.0
2021-07-16 11:30:00,79.93,80.15,79.93,80.14,13007.0,79.93,80.15,79.93,80.14,13007.0
2021-07-16 12:00:00,80.19,80.34,80.01,80.01,11976.0,80.19,80.34,80.01,80.01,11976.0
2021-07-16 12:30:00,79.89,80.05,79.79,79.79,8461.0,79.89,80.05,79.79,79.79,8461.0
2021-07-16 13:00:00,79.76,79.76,79.5,79.5,5187.0,79.76,79.76,79.5,79.5,5187.0
2021-07-16 13:30:00,79.54,79.87,79.54,79.85,13181.0,79.54,79.87,79.54,79.85,13181.0
2021-07-16 14:00:00,79.77,80.01,79.65,79.95,5320.0,79.77,80.01,79.65,79.95,5320.0
2021-07-16 14:30:00,79.94,80.08,79.87,79.92,11917.0,79.94,80.08,79.87,79.92,11917.0
2021-07-16 15:00:00,79.83,79.99,79.81,79.93,42556.0,79.83,79.99,79.81,79.93,42556.0
2021-07-16 15:30:00,79.92,80.01,79.79,79.85,101545.0,79.92,80.01,79.79,79.85,101545.0
2021-07-19 09:30:00,78.25,79.52,77.97,78.71,32298.0,78.25,79.52,77.97,78.71,32298.0
2021-07-19 10:00:00,78.63,78.82,78.34,78.44,43280.0,78.63,78.82,78.34,78.44,43280.0
2021-07-19 10:30:00,78.42,78.65,78.35,78.5,8736.0,78.42,78.65,78.35,78.5,8736.0
2021-07-19 11:00:00,78.57,79.0,78.57,78.98,4976.0,78.57,79.0,78.57,78.98,4976.0
2021-07-19 11:30:00,78.89,79.34,78.87,79.34,3545.0,78.89,79.34,78.87,79.34,3545.0
2021-07-19 12:00:00,79.21,79.25,79.03,79.03,8091.0,79.21,79.25,79.03,79.03,8091.0
2021-07-19 12:30:00,79.05,79.05,78.59,78.68,9979.0,79.05,79.05,78.59,78.68,9979.0
2021-07-19 13:00:00,78.7,78.8,78.31,78.31,40780.0,78.7,78.8,78.31,78.31,40780.0
2021-07-19 13:30:00,78.35,78.35,77.97,78.25,10524.0,78.35,78.35,77.97,78.25,10524.0
2021-07-19 14:00:00,78.29,78.43,77.96,78.31,12474.0,78.29,78.43,77.96,78.31,12474.0
2021-07-19 14:30:00,78.31,78.31,77.69,77.79,17151.0,78.31,78.31,77.69,77.79,17151.0
2021-07-19 15:00:00,77.8,78.03,77.74,77.88,14073.0,77.8,78.03,77.74,77.88,14073.0
2021-07-19 15:30:00,77.89,78.24,77.79,78.08,66239.0,77.89,78.24,77.79,78.08,66239.0
2021-07-20 09:30:00,78.83,79.97,78.65,79.81,15094.0,78.83,79.97,78.65,79.81,15094.0
2021-07-20 10:00:00,79.88,80.1,79.56,79.89,12938.0,79.88,80.1,79.56,79.89,12938.0
2021-07-20 10:30:00,79.81,80.16,79.79,80.09,36833.0,79.81,80.16,79.79,80.09,36833.0
2021-07-20 11:00:00,80.1,80.46,80.04,80.07,6658.0,80.1,80.46,80.04,80.07,6658.0
2021-07-20 11:30:00,80.02,80.05,79.76,80.05,4038.0,80.02,80.05,79.76,80.05,4038.0
2021-07-20 12:00:00,80.1,80.1,79.74,79.78,15902.0,80.1,80.1,79.74,79.78,15902.0
2021-07-20 12:30:00,79.84,80.52,79.84,80.47,14562.0,79.84,80.52,79.84,80.47,14562.0
2021-07-20 13:00:00,80.45,80.45,80.19,80.24,13552.0,80.45,80.45,80.19,80.24,13552.0
2021-07-20 13:30:00,80.24,80.41,80.13,80.14,6889.0,80.24,80.41,80.13,80.14,6889.0
2021-07-20 14:00:00,80.2,80.48,80.18,80.26,23703.0,80.2,80.48,80.18,80.26,23703.0
2021-07-20 14:30:00,80.26,80.43,79.98,80.06,26255.0,80.26,80.43,79.98,80.06,26255.0
2021-07-20 15:00:00,80.09,80.25,80.01,80.01,13900.0,80.09,80.25,80.01,80.01,13900.0
2021-07-20 15:30:00,80.02,80.11,79.75,79.82,71003.0,80.02,80.11,79.75,79.82,71003.0
2021-07-21 09:30:00,80.43,80.43,79.49,79.87,11009.0,80.43,80.43,79.49,79.87,11009.0
2021-07-21 10:00:00,79.98,79.99,79.63,79.67,5479.0,79.98,79.99,79.63,79.67,5479.0
2021-07-21 10:30:00,79.63,79.89,79.6,79.71,7956.0,79.63,79.89,79.6,79.71,7956.0
2021-07-21 11:00:00,79.85,79.89,79.6,79.73,7164.0,79.85,79.89,79.6,79.73,7164.0
2021-07-21 11:30:00,79.79,80.1,79.79,80.05,4073.0,79.79,80.1,79.79,80.05,4073.0
2021-07-21 12:00:00,80.07,80.08,79.73,79.79,5153.0,80.07,80.08,79.73,79.79,5153.0
2021-07-21 12:30:00,79.81,79.9,79.75,79.82,6097.0,79.81,79.9,79.75,79.82,6097.0
2021-07-21 13:00:00,79.85,79.89,79.61,79.71,15281.0,79.85,79.89,79.61,79.71,15281.0
2021-07-21 13:30:00,79.63,79.74,79.55,79.61,8539.0,79.63,79.74,79.55,79.61,8539.0
2021-07-21 14:00:00,79.61,79.86,79.55,79.84,12052.0,79.61,79.86,79.55,79.84,12052.0
2021-07-21 14:30:00,79.92,79.92,79.72,79.82,4851.0,79.92,79.92,79.72,79.82,4851.0
2021-07-21 15:00:00,79.82,79.88,79.74,79.75,35122.0,79.82,79.88,79.74,79.75,35122.0
2021-07-21 15:30:00,79.74,80.05,79.69,79.91,55345.0,79.74,80.05,79.69,79.91,55345.0
2021-07-22 09:30:00,80.02,80.83,79.79,80.13,35559.0,80.02,80.83,79.79,80.13,35559.0
2021-07-22 10:00:00,80.19,80.67,80.19,80.67,18212.0,80.19,80.67,80.19,80.67,18212.0
2021-07-22 10:30:00,80.55,80.9,80.46,80.66,14202.0,80.55,80.9,80.46,80.66,14202.0
2021-07-22 11:00:00,80.59,80.91,80.36,80.53,24709.0,80.59,80.91,80.36,80.53,24709.0
2021-07-22 11:30:00,80.57,80.67,80.42,80.55,5205.0,80.57,80.67,80.42,80.55,5205.0
2021-07-22 12:00:00,80.59,80.59,80.25,80.41,3643.0,80.59,80.59,80.25,80.41,3643.0
2021-07-22 12:30:00,80.45,80.54,80.45,80.53,2902.0,80.45,80.54,80.45,80.53,2902.0
2021-07-22 13:00:00,80.63,80.66,80.56,80.66,5499.0,80.63,80.66,80.56,80.66,5499.0
2021-07-22 13:30:00,80.66,80.79,80.63,80.78,4807.0,80.66,80.79,80.63,80.78,4807.0
2021-07-22 14:00:00,80.84,81.08,80.8,80.99,5733.0,80.84,81.08,80.8,80.99,5733.0
2021-07-22 14:30:00,80.97,81.23,80.96,81.22,6339.0,80.97,81.23,80.96,81.22,6339.0
2021-07-22 15:00:00,81.2,81.23,81.06,81.08,8660.0,81.2,81.23,81.06,81.08,8660.0
2021-07-22 15:30:00,81.08,81.34,81.0,81.27,32087.0,81.08,81.34,81.0,81.27,32087.0
2021-07-23 09:30:00,81.52,82.11,81.49,81.96,22524.0,81.52,82.11,81.49,81.96,22524.0
2021-07-23 10:00:00,81.95,81.99,81.5,81.51,14960.0,81.95,81.99,81.5,81.51,14960.0
2021-07-23 10:30:00,81.55,82.02,81.54,81.93,11520.0,81.55,82.02,81.54,81.93,11520.0
2021-07-23 11:00:00,81.96,82.32,81.87,82.26,14940.0,81.96,82.32,81.87,82.26,14940.0
2021-07-23 11:30:00,82.22,82.65,82.15,82.39,17107.0,82.22,82.65,82.15,82.39,17107.0
2021-07-23 12:00:00,82.29,82.68,82.28,82.53,17044.0,82.29,82.68,82.28,82.53,17044.0
2021-07-23 12:30:00,82.47,82.8,82.42,82.55,12887.0,82.47,82.8,82.42,82.55,12887.0
2021-07-23 13:00:00,82.55,82.86,82.51,82.84,13167.0,82.55,82.86,82.51,82.84,13167.0
2021-07-23 13:30:00,82.82,82.94,82.75,82.93,10615.0,82.82,82.94,82.75,82.93,10615.0
2021-07-23 14:00:00,82.9,82.91,82.64,82.71,12408.0,82.9,82.91,82.64,82.71,12408.0
2021-07-23 14:30:00,82.74,82.77,82.62,82.74,6239.0,82.74,82.77,82.62,82.74,6239.0
2021-07-23 15:00:00,82.73,82.82,82.63,82.8,10415.0,82.73,82.82,82.63,82.8,10415.0
2021-07-23 15:30:00,82.85,83.18,82.82,83.05,56539.0,82.85,83.18,82.82,83.05,56539.0
2021-07-26 09:30:00,82.76,83.29,82.76,82.79,15705.0,82.76,83.29,82.76,82.79,15705.0
2021-07-26 10:00:00,82.76,82.92,82.41,82.47,13090.0,82.76,82.92,82.41,82.47,13090.0
2021-07-26 10:30:00,82.45,82.87,82.45,82.63,16338.0,82.45,82.87,82.45,82.63,16338.0
2021-07-26 11:00:00,82.62,82.62,82.39,82.57,19504.0,82.62,82.62,82.39,82.57,19504.0
2021-07-26 11:30:00,82.52,82.66,82.45,82.65,6977.0,82.52,82.66,82.45,82.65,6977.0
2021-07-26 12:00:00,82.62,82.62,82.45,82.45,13494.0,82.62,82.62,82.45,82.45,13494.0
2021-07-26 12:30:00,82.42,82.53,82.38,82.52,8641.0,82.42,82.53,82.38,82.52,8641.0
2021-07-26 13:00:00,82.6,82.71,82.57,82.62,2924.0,82.6,82.71,82.57,82.62,2924.0
2021-07-26 13:30:00,82.59,82.84,82.56,82.84,3369.0,82.59,82.84,82.56,82.84,3369.0
2021-07-26 14:00:00,82.79,82.95,82.73,82.87,7624.0,82.79,82.95,82.73,82.87,7624.0
2021-07-26 14:30:00,82.87,82.89,82.83,82.89,3900.0,82.87,82.89,82.83,82.89,3900.0
2021-07-26 15:00:00,82.93,82.93,82.67,82.83,9410.0,82.93,82.93,82.67,82.83,9410.0
2021-07-26 15:30:00,82.82,83.14,82.81,82.85,59809.0,82.82,83.14,82.81,82.85,59809.0
2021-07-27 09:30:00,82.77,83.27,82.67,83.01,10615.0,82.77,83.27,82.67,83.01,10615.0
2021-07-27 10:00:00,83.07,83.48,82.98,83.0,28392.0,83.07,83.48,82.98,83.0,28392.0
2021-07-27 10:30:00,82.96,83.34,82.81,83.25,20085.0,82.96,83.34,82.81,83.25,20085.0
2021-07-27 11:00:00,83.2,83.53,83.16,83.46,8489.0,83.2,83.53,83.16,83.46,8489.0
2021-07-27 11:30:00,83.44,83.57,83.12,83.45,11744.0,83.44,83.57,83.12,83.45,11744.0
2021-07-27 12:00:00,83.41,83.45,83.1,83.28,8024.0,83.41,83.45,83.1,83.28,8024.0
2021-07-27 12:30:00,83.29,83.37,83.25,83.29,6868.0,83.29,83.37,83.25,83.29,6868.0
2021-07-27 13:00:00,83.33,83.41,83.13,83.25,10477.0,83.33,83.41,83.13,83.25,10477.0
2021-07-27 13:30:00,83.22,83.3,83.16,83.16,6705.0,83.22,83.3,83.16,83.16,6705.0
2021-07-27 14:00:00,83.22,83.34,83.14,83.28,45392.0,83.22,83.34,83.14,83.28,45392.0
2021-07-27 14:30:00,83.27,83.41,83.25,83.35,10496.0,83.27,83.41,83.25,83.35,10496.0
2021-07-27 15:00:00,83.34,83.55,83.2,83.48,19455.0,83.34,83.55,83.2,83.48,19455.0
2021-07-27 15:30:00,83.51,83.7,83.47,83.6,67595.0,83.51,83.7,83.47,83.6,67595.0
2021-07-28 09:30:00,83.87,83.94,83.4,83.4,5492.0,83.87,83.94,83.4,83.4,5492.0
2021-07-28 10:00:00,83.58,83.59,82.94,82.97,12581.0,83.58,83.59,82.94,82.97,12581.0
2021-07-28 10:30:00,82.97,83.09,82.74,82.84,34502.0,82.97,83.09,82.74,82.84,34502.0
2021-07-28 11:00:00,82.94,83.12,82.9,83.0,17977.0,82.94,83.12,82.9,83.0,17977.0
2021-07-28 11:30:00,82.99,83.47,82.99,83.27,9590.0,82.99,83.47,82.99,83.27,9590.0
2021-07-28 12:00:00,83.3,83.45,83.29,83.31,5916.0,83.3,83.45,83.29,83.31,5916.0
2021-07-28 12:30:00,83.32,83.47,83.17,83.33,87805.0,83.32,83.47,83.17,83.33,87805.0
2021-07-28 13:00:00,83.33,83.43,83.03,83.43,8237.0,83.33,83.43,83.03,83.43,8237.0
2021-07-28 13:30:00,83.51,83.7,83.38,83.64,2369.0,83.51,83.7,83.38,83.64,2369.0
2021-07-28 14:00:00,83.55,83.64,83.49,83.51,13121.0,83.55,83.64,83.49,83.51,13121.0
2021-07-28 14:30:00,83.51,83.63,83.31,83.53,46126.0,83.51,83.63,83.31,83.53,46126.0
2021-07-28 15:00:00,83.56,83.56,83.3,83.45,14286.0,83.56,83.56,83.3,83.45,14286.0
2021-07-28 15:30:00,83.47,83.48,82.98,83.02,53747.0,83.47,83.48,82.98,83.02,53747.0
2021-07-29 09:30:00,83.19,83.58,82.45,82.73,23211.0,83.19,83.58,82.45,82.73,23211.0
2021-07-29 10:00:00,82.74,82.91,82.45,82.7,28759.0,82.74,82.91,82.45,82.7,28759.0
2021-07-29 10:30:00,82.7,83.38,82.69,83.12,61356.0,82.7,83.38,82.69,83.12,61356.0
2021-07-29 11:00:00,83.12,83.34,82.98,83.08,112080.0,83.12,83.34,82.98,83.08,112080.0
2021-07-29 11:30:00,83.1,83.35,82.91,83.02,77748.0,83.1,83.35,82.91,83.02,77748.0
2021-07-29 12:00:00,82.99,83.17,82.97,83.0,82985.0,82.99,83.17,82.97,83.0,82985.0
2021-07-29 12:30:00,83.0,83.5,82.98,83.36,86941.0,83.0,83.5,82.98,83.36,86941.0
2021-07-29 13:00:00,83.34,83.36,83.1,83.18,20385.0,83.34,83.36,83.1,83.18,20385.0
2021-07-29 13:30:00,83.17,83.31,82.96,83.12,22029.0,83.17,83.31,82.96,83.12,22029.0
2021-07-29 14:00:00,83.11,83.39,82.98,83.17,70225.0,83.11,83.39,82.98,83.17,70225.0
2021-07-29 14:30:00,83.15,83.29,83.04,83.23,15351.0,83.15,83.29,83.04,83.23,15351.0
2021-07-29 15:00:00,83.23,83.37,83.21,83.31,38615.0,83.23,83.37,83.21,83.31,38615.0
2021-07-29 15:30:00,83.31,83.43,83.16,83.39,98020.0,83.31,83.43,83.16,83.39,98020.0
2021-07-30 09:30:00,83.4,83.88,83.27,83.41,8025.0,83.4,83.88,83.27,83.41,8025.0
2021-07-30 10:00:00,83.48,83.68,83.36,83.51,11583.0,83.48,83.68,83.36,83.51,11583.0
2021-07-30 10:30:00,83.48,83.57,83.25,83.37,17696.0,83.48,83.57,83.25,83.37,17696.0
2021-07-30 11:00:00,83.18,83.58,83.18,83.52,15480.0,83.18,83.58,83.18,83.52,15480.0
2021-07-30 11:30:00,83.55,83.61,83.29,83.31,21485.0,83.55,83.61,83.29,83.31,21485.0
2021-07-30 12:00:00,83.34,83.57,83.33,83.47,26840.0,83.34,83.57,83.33,83.47,26840.0
2021-07-30 12:30:00,83.44,83.52,83.42,83.46,10352.0,83.44,83.52,83.42,83.46,10352.0
2021-07-30 13:00:00,83.46,83.6,83.39,83.45,86842.0,83.46,83.6,83.39,83.45,86842.0
2021-07-30 13:30:00,83.45,83.57,83.31,83.31,71776.0,83.45,83.57,83.31,83.31,71776.0
2021-07-30 14:00:00,83.38,83.47,83.31,83.34,9388.0,83.38,83.47,83.31,83.34,9388.0
2021-07-30 14:30:00,83.37,83.47,83.18,83.32,7549.0,83.37,83.47,83.18,83.32,7549.0
2021-07-30 15:00:00,83.34,83.46,83.27,83.31,11083.0,83.34,83.46,83.27,83.31,11083.0
2021-07-30 15:30:00,83.34,83.39,83.06,83.19,57368.0,83.34,83.39,83.06,83.19,57368.0
2021-08-02 09:30:00,83.58,83.86,83.1,83.19,11412.0,83.58,83.86,83.1,83.19,11412.0
2021-08-02 10:00:00,83.39,83.55,83.29,83.36,4228.0,83.39,83.55,83.29,83.36,4228.0
2021-08-02 10:30:00,83.28,83.55,83.12,83.39,14355.0,83.28,83.55,83.12,83.39,14355.0
2021-08-02 11:00:00,83.28,83.59,83.27,83.42,18813.0,83.28,83.59,83.27,83.42,18813.0
2021-08-02 11:30:00,83.43,83.5,82.91,82.92,24545.0,83.43,83.5,82.91,82.92,24545.0
2021-08-02 12:00:00,82.9,82.98,82.77,82.96,7345.0,82.9,82.98,82.77,82.96,7345.0
2021-08-02 12:30:00,82.95,82.98,82.74,82.79,7513.0,82.95,82.98,82.74,82.79,7513.0
2021-08-02 13:00:00,82.85,82.89,82.68,82.75,7113.0,82.85,82.89,82.68,82.75,7113.0
2021-08-02 13:30:00,82.7,82.73,82.53,82.67,8844.0,82.7,82.73,82.53,82.67,8844.0
2021-08-02 14:00:00,82.64,82.72,82.37,82.42,7488.0,82.64,82.72,82.37,82.42,7488.0
2021-08-02 14:30:00,82.44,82.73,82.35,82.64,6678.0,82.44,82.73,82.35,82.64,6678.0
2021-08-02 15:00:00,82.66,82.67,82.42,82.63,17222.0,82.66,82.67,82.42,82.63,17222.0
2021-08-02 15:30:00,82.63,82.92,82.58,82.73,64997.0,82.63,82.92,82.58,82.73,64997.0
2021-08-03 09:30:00,82.65,82.65,81.58,81.59,13284.0,82.65,82.65,81.58,81.59,13284.0
2021-08-03 10:00:00,81.83,82.35,81.67,82.19,13691.0,81.83,82.35,81.67,82.19,13691.0
2021-08-03 10:30:00,82.28,82.31,82.08,82.25,9013.0,82.28,82.31,82.08,82.25,9013.0
2021-08-03 11:00:00,82.12,82.27,82.04,82.24,26966.0,82.12,82.27,82.04,82.24,26966.0
2021-08-03 11:30:00,82.31,82.52,82.26,82.39,7801.0,82.31,82.52,82.26,82.39,7801.0
2021-08-03 12:00:00,82.39,82.4,82.11,82.19,11055.0,82.39,82.4,82.11,82.19,11055.0
2021-08-03 12:30:00,82.19,82.34,82.16,82.17,8237.0,82.19,82.34,82.16,82.17,8237.0
2021-08-03 13:00:00,82.16,82.32,82.09,82.21,13703.0,82.16,82.32,82.09,82.21,13703.0
2021-08-03 13:30:00,82.22,82.69,82.19,82.52,24376.0,82.22,82.69,82.19,82.52,24376.0
2021-08-03 14:00:00,82.56,82.75,82.44,82.71,7638.0,82.56,82.75,82.44,82.71,7638.0
2021-08-03 14:30:00,82.68,82.88,82.68,82.83,8137.0,82.68,82.88,82.68,82.83,8137.0
2021-08-03 15:00:00,82.83,82.91,82.55,82.55,13742.0,82.83,82.91,82.55,82.55,13742.0
2021-08-03 15:30:00,82.52,82.71,82.48,82.71,50466.0,82.52,82.71,82.48,82.71,50466.0
2021-08-04 09:30:00,81.94,82.69,81.76,82.55,26120.0,81.94,82.69,81.76,82.55,26120.0
2021-08-04 10:00:00,82.5,82.57,81.63,81.78,24142.0,82.5,82.57,81.63,81.78,24142.0
2021-08-04 10:30:00,81.58,81.75,81.43,81.75,10734.0,81.58,81.75,81.43,81.75,10734.0
2021-08-04 11:00:00,81.75,82.02,81.62,81.78,8118.0,81.75,82.02,81.62,81.78,8118.0
2021-08-04 11:30:00,81.81,81.84,81.65,81.82,7671.0,81.81,81.84,81.65,81.82,7671.0
2021-08-04 12:00:00,81.84,81.99,81.82,81.84,6151.0,81.84,81.99,81.82,81.84,6151.0
2021-08-04 12:30:00,81.83,81.93,81.49,81.54,10355.0,81.83,81.93,81.49,81.54,10355.0
2021-08-04 13:00:00,81.51,81.84,81.48,81.51,14251.0,81.51,81.84,81.48,81.51,14251.0
2021-08-04 13:30:00,81.53,81.53,81.15,81.22,11157.0,81.53,81.53,81.15,81.22,11157.0
2021-08-04 14:00:00,81.22,81.27,80.97,81.02,23977.0,81.22,81.27,80.97,81.02,23977.0
2021-08-04 14:30:00,81.02,81.04,80.76,80.89,15675.0,81.02,81.04,80.76,80.89,15675.0
2021-08-04 15:00:00,80.92,81.13,80.69,80.76,32145.0,80.92,81.13,80.69,80.76,32145.0
2021-08-04 15:30:00,80.76,80.86,80.4,80.4,73082.0,80.76,80.86,80.4,80.4,73082.0
2021-08-05 09:30:00,80.62,80.62,77.39,78.03,66497.0,80.62,80.62,77.39,78.03,66497.0
2021-08-05 10:00:00,78.0,79.07,77.89,78.81,37604.0,78.0,79.07,77.89,78.81,37604.0
2021-08-05 10:30:00,78.84,79.83,78.53,79.28,38234.0,78.84,79.83,78.53,79.28,38234.0
2021-08-05 11:00:00,79.32,79.52,78.8,79.04,29516.0,79.32,79.52,78.8,79.04,29516.0
2021-08-05 11:30:00,79.04,79.4,78.94,79.33,20201.0,79.04,79.4,78.94,79.33,20201.0
2021-08-05 12:00:00,79.35,79.74,79.15,79.54,16943.0,79.35,79.74,79.15,79.54,16943.0
2021-08-05 12:30:00,79.59,79.59,79.23,79.26,14418.0,79.59,79.59,79.23,79.26,14418.0
2021-08-05 13:00:00,79.31,79.74,79.25,79.46,13262.0,79.31,79.74,79.25,79.46,13262.0
2021-08-05 13:30:00,79.46,79.47,79.13,79.4,19884.0,79.46,79.47,79.13,79.4,19884.0
2021-08-05 14:00:00,79.34,79.69,79.29,79.43,18915.0,79.34,79.69,79.29,79.43,18915.0
2021-08-05 14:30:00,79.46,79.72,79.34,79.72,42330.0,79.46,79.72,79.34,79.72,42330.0
2021-08-05 15:00:00,79.73,79.96,79.43,79.65,26483.0,79.73,79.96,79.43,79.65,26483.0
2021-08-05 15:30:00,79.65,80.01,79.61,79.9,72582.0,79.65,80.01,79.61,79.9,72582.0
2021-08-06 09:30:00,80.56,80.81,79.35,79.4,13949.0,80.56,80.81,79.35,79.4,13949.0
2021-08-06 10:00:00,79.5,79.5,79.08,79.23,9224.0,79.5,79.5,79.08,79.23,9224.0
2021-08-06 10:30:00,79.16,79.64,79.13,79.62,10895.0,79.16,79.64,79.13,79.62,10895.0
2021-08-06 11:00:00,79.66,79.9,79.48,79.73,10110.0,79.66,79.9,79.48,79.73,10110.0
2021-08-06 11:30:00,79.69,79.74,79.47,79.6,9894.0,79.69,79.74,79.47,79.6,9894.0
2021-08-06 12:00:00,79.57,79.7,79.48,79.7,5711.0,79.57,79.7,79.48,79.7,5711.0
2021-08-06 12:30:00,79.72,79.72,79.52,79.6,5296.0,79.72,79.72,79.52,79.6,5296.0
2021-08-06 13:00:00,79.64,79.71,79.52,79.61,7098.0,79.64,79.71,79.52,79.61,7098.0
2021-08-06 13:30:00,79.66,79.94,79.64,79.86,7683.0,79.66,79.94,79.64,79.86,7683.0
2021-08-06 14:00:00,79.92,80.25,79.85,80.23,8832.0,79.92,80.25,79.85,80.23,8832.0
2021-08-06 14:30:00,80.29,80.44,80.21,80.4,8077.0,80.29,80.44,80.21,80.4,8077.0
2021-08-06 15:00:00,80.37,80.37,80.14,80.24,6323.0,80.37,80.37,80.14,80.24,6323.0
2021-08-06 15:30:00,80.28,80.67,80.23,80.48,61729.0,80.28,80.67,80.23,80.48,61729.0
2021-08-09 09:30:00,80.88,80.95,79.48,79.86,16583.0,80.88,80.95,79.48,79.86,16583.0
2021-08-09 10:00:00,79.91,80.49,79.83,80.37,4452.0,79.91,80.49,79.83,80.37,4452.0
2021-08-09 10:30:00,80.29,80.88,80.21,80.58,12440.0,80.29,80.88,80.21,80.58,12440.0
2021-08-09 11:00:00,80.46,80.5,80.26,80.26,7321.0,80.46,80.5,80.26,80.26,7321.0
2021-08-09 11:30:00,80.33,80.34,80.18,80.3,4118.0,80.33,80.34,80.18,80.3,4118.0
2021-08-09 12:00:00,80.4,80.4,80.24,80.32,6732.0,80.4,80.4,80.24,80.32,6732.0
2021-08-09 12:30:00,80.31,80.4,80.27,80.35,7852.0,80.31,80.4,80.27,80.35,7852.0
2021-08-09 13:00:00,80.19,80.38,80.19,80.33,10153.0,80.19,80.38,80.19,80.33,10153.0
2021-08-09 13:30:00,80.33,80.35,80.25,80.34,4608.0,80.33,80.35,80.25,80.34,4608.0
2021-08-09 14:00:00,80.35,80.36,80.22,80.29,6777.0,80.35,80.36,80.22,80.29,6777.0
2021-08-09 14:30:00,80.24,80.31,80.05,80.06,7432.0,80.24,80.31,80.05,80.06,7432.0
2021-08-09 15:00:00,80.07,80.51,80.07,80.27,32384.0,80.07,80.51,80.07,80.27,32384.0
2021-08-09 15:30:00,80.28,80.36,80.07,80.17,38336.0,80.28,80.36,80.07,80.17,38336.0
2021-08-10 09:30:00,80.04,80.04,78.78,78.82,15653.0,80.04,80.04,78.78,78.82,15653.0
2021-08-10 10:00:00,78.75,78.75,77.49,77.52,25871.0,78.75,78.75,77.49,77.52,25871.0
2021-08-10 10:30:00,77.6,77.71,77.11,77.31,39825.0,77.6,77.71,77.11,77.31,39825.0
2021-08-10 11:00:00,77.24,77.39,76.64,76.8,18458.0,77.24,77.39,76.64,76.8,18458.0
2021-08-10 11:30:00,76.8,77.14,76.77,77.0,10525.0,76.8,77.14,76.77,77.0,10525.0
2021-08-10 12:00:00,76.98,76.98,76.59,76.6,11063.0,76.98,76.98,76.59,76.6,11063.0
2021-08-10 12:30:00,76.53,76.66,76.23,76.49,13985.0,76.53,76.66,76.23,76.49,13985.0
2021-08-10 13:00:00,76.52,76.83,76.3,76.83,11491.0,76.52,76.83,76.3,76.83,11491.0
2021-08-10 13:30:00,76.83,77.16,76.71,77.16,12908.0,76.83,77.16,76.71,77.16,12908.0
2021-08-10 14:00:00,77.2,77.2,76.8,76.8,7850.0,77.2,77.2,76.8,76.8,7850.0
2021-08-10 14:30:00,76.84,76.97,76.77,76.77,10471.0,76.84,76.97,76.77,76.77,10471.0
2021-08-10 15:00:00,76.84,76.92,76.73,76.76,10763.0,76.84,76.92,76.73,76.76,10763.0
2021-08-10 15:30:00,76.74,76.88,76.5,76.56,89312.0,76.74,76.88,76.5,76.56,89312.0
2021-08-11 09:30:00,76.76,77.16,76.55,76.91,14543.0,76.76,77.16,76.55,76.91,14543.0
2021-08-11 10:00:00,76.85,76.93,76.52,76.54,10042.0,76.85,76.93,76.52,76.54,10042.0
2021-08-11 10:30:00,76.54,76.54,76.3,76.41,14825.0,76.54,76.54,76.3,76.41,14825.0
2021-08-11 11:00:00,76.36,76.5,75.88,76.4,16488.0,76.36,76.5,75.88,76.4,16488.0
2021-08-11 11:30:00,76.41,76.91,76.27,76.42,12512.0,76.41,76.91,76.27,76.42,12512.0
2021-08-11 12:00:00,76.36,76.69,76.23,76.62,6700.0,76.36,76.69,76.23,76.62,6700.0
2021-08-11 12:30:00,76.62,76.91,76.46,76.46,9083.0,76.62,76.91,76.46,76.46,9083.0
2021-08-11 13:00:00,76.55,76.89,76.53,76.84,4923.0,76.55,76.89,76.53,76.84,4923.0
2021-08-11 13:30:00,76.9,76.99,76.85,76.92,7591.0,76.9,76.99,76.85,76.92,7591.0
2021-08-11 14:00:00,76.91,77.03,76.82,76.89,9108.0,76.91,77.03,76.82,76.89,9108.0
2021-08-11 14:30:00,76.95,77.11,76.77,77.1,10641.0,76.95,77.11,76.77,77.1,10641.0
2021-08-11 15:00:00,77.09,77.15,76.94,77.08,12248.0,77.09,77.15,76.94,77.08,12248.0
2021-08-11 15:30:00,77.08,77.12,76.84,76.91,44489.0,77.08,77.12,76.84,76.91,44489.0
2021-08-12 09:30:00,76.73,77.9,76.73,77.81,23605.0,76.73,77.9,76.73,77.81,23605.0
2021-08-12 10:00:00,77.8,77.83,77.57,77.7,13478.0,77.8,77.83,77.57,77.7,13478.0
2021-08-12 10:30:00,77.73,77.92,77.7,77.85,6685.0,77.73,77.92,77.7,77.85,6685.0
2021-08-12 11:00:00,77.84,77.88,77.61,77.81,12937.0,77.84,77.88,77.61,77.81,12937.0
2021-08-12 11:30:00,77.78,77.83,77.76,77.77,5836.0,77.78,77.83,77.76,77.77,5836.0
2021-08-12 12:00:00,77.77,77.83,77.66,77.79,6481.0,77.77,77.83,77.66,77.79,6481.0
2021-08-12 12:30:00,77.79,77.87,77.74,77.8,9012.0,77.79,77.87,77.74,77.8,9012.0
2021-08-12 13:00:00,77.79,77.84,77.71,77.79,11680.0,77.79,77.84,77.71,77.79,11680.0
2021-08-12 13:30:00,77.78,77.83,77.15,77.2,6885.0,77.78,77.83,77.15,77.2,6885.0
2021-08-12 14:00:00,77.3,77.3,77.14,77.17,3985.0,77.3,77.3,77.14,77.17,3985.0
2021-08-12 14:30:00,77.15,77.18,76.92,77.05,4523.0,77.15,77.18,76.92,77.05,4523.0
2021-08-12 15:00:00,77.06,77.08,76.97,77.06,6221.0,77.06,77.08,76.97,77.06,6221.0
2021-08-12 15:30:00,77.06,77.14,76.97,77.01,29230.0,77.06,77.14,76.97,77.01,29230.0
2021-08-13 09:30:00,76.76,77.34,76.35,77.3,15135.0,76.76,77.34,76.35,77.3,15135.0
2021-08-13 10:00:00,77.29,77.36,76.66,76.67,9175.0,77.29,77.36,76.66,76.67,9175.0
2021-08-13 10:30:00,76.83,76.97,76.68,76.78,7580.0,76.83,76.97,76.68,76.78,7580.0
2021-08-13 11:00:00,76.79,76.92,76.41,76.7,14620.0,76.79,76.92,76.41,76.7,14620.0
2021-08-13 11:30:00,76.75,76.88,76.67,76.8,5402.0,76.75,76.88,76.67,76.8,5402.0
2021-08-13 12:00:00,76.77,76.77,76.36,76.41,5418.0,76.77,76.77,76.36,76.41,5418.0
2021-08-13 12:30:00,76.51,76.51,76.25,76.34,6109.0,76.51,76.51,76.25,76.34,6109.0
2021-08-13 13:00:00,76.37,76.54,76.3,76.43,9918.0,76.37,76.54,76.3,76.43,9918.0
2021-08-13 13:30:00,76.34,76.64,76.29,76.57,10385.0,76.34,76.64,76.29,76.57,10385.0
2021-08-13 14:00:00,76.56,76.73,76.55,76.68,4707.0,76.56,76.73,76.55,76.68,4707.0
2021-08-13 14:30:00,76.71,76.75,76.6,76.67,10282.0,76.71,76.75,76.6,76.67,10282.0
2021-08-13 15:00:00,76.67,76.76,76.52,76.53,10395.0,76.67,76.76,76.52,76.53,10395.0
2021-08-13 15:30:00,76.53,76.61,76.29,76.41,55430.0,76.53,76.61,76.29,76.41,55430.0
2021-08-16 09:30:00,76.43,77.07,76.02,76.96,14098.0,76.43,77.07,76.02,76.96,14098.0
2021-08-16 10:00:00,76.82,77.24,76.81,77.16,11448.0,76.82,77.24,76.81,77.16,11448.0
2021-08-16 10:30:00,77.14,77.26,77.07,77.08,7404.0,77.14,77.26,77.07,77.08,7404.0
2021-08-16 11:00:00,77.17,77.36,77.1,77.2,4099.0,77.17,77.36,77.1,77.2,4099.0
2021-08-16 11:30:00,77.23,77.41,77.17,77.21,3736.0,77.23,77.41,77.17,77.21,3736.0
2021-08-16 12:00:00,77.24,77.44,77.23,77.37,5074.0,77.24,77.44,77.23,77.37,5074.0
2021-08-16 12:30:00,77.41,77.77,77.41,77.77,12553.0,77.41,77.77,77.41,77.77,12553.0
2021-08-16 13:00:00,77.68,77.77,77.64,77.72,6153.0,77.68,77.77,77.64,77.72,6153.0
2021-08-16 13:30:00,77.75,77.79,77.57,77.62,7757.0,77.75,77.79,77.57,77.62,7757.0
2021-08-16 14:00:00,77.6,77.89,77.57,77.77,14544.0,77.6,77.89,77.57,77.77,14544.0
2021-08-16 14:30:00,77.72,77.91,77.67,77.89,12884.0,77.72,77.91,77.67,77.89,12884.0
2021-08-16 15:00:00,77.87,77.91,77.8,77.83,11574.0,77.87,77.91,77.8,77.83,11574.0
2021-08-16 15:30:00,77.83,78.04,77.76,77.96,51445.0,77.83,78.04,77.76,77.96,51445.0
2021-08-17 09:30:00,77.56,78.52,77.14,77.69,14760.0,77.56,78.52,77.14,77.69,14760.0
2021-08-17 10:00:00,77.3,77.67,77.23,77.67,8312.0,77.3,77.67,77.23,77.67,8312.0
2021-08-17 10:30:00,77.6,77.73,77.42,77.65,7716.0,77.6,77.73,77.42,77.65,7716.0
2021-08-17 11:00:00,77.64,77.67,77.46,77.54,6665.0,77.64,77.67,77.46,77.54,6665.0
2021-08-17 11:30:00,77.56,77.77,77.47,77.57,7090.0,77.56,77.77,77.47,77.57,7090.0
2021-08-17 12:00:00,77.58,77.72,77.48,77.68,4887.0,77.58,77.72,77.48,77.68,4887.0
2021-08-17 12:30:00,77.54,77.72,77.45,77.55,9862.0,77.54,77.72,77.45,77.55,9862.0
2021-08-17 13:00:00,77.55,77.58,77.27,77.49,9822.0,77.55,77.58,77.27,77.49,9822.0
2021-08-17 13:30:00,77.49,77.54,77.02,77.34,20166.0,77.49,77.54,77.02,77.34,20166.0
2021-08-17 14:00:00,77.32,77.53,77.23,77.31,14803.0,77.32,77.53,77.23,77.31,14803.0
2021-08-17 14:30:00,77.26,77.96,77.26,77.91,12560.0,77.26,77.96,77.26,77.91,12560.0
2021-08-17 15:00:00,77.96,78.1,77.69,77.93,34770.0,77.96,78.1,77.69,77.93,34770.0
2021-08-17 15:30:00,77.93,78.36,77.85,77.98,103829.0,77.93,78.36,77.85,77.98,103829.0
2021-08-18 09:30:00,78.14,78.49,77.63,77.64,13996.0,78.14,78.49,77.63,77.64,13996.0
2021-08-18 10:00:00,77.56,78.5,77.47,78.49,5706.0,77.56,78.5,77.47,78.49,5706.0
2021-08-18 10:30:00,78.35,78.46,77.93,77.94,5940.0,78.35,78.46,77.93,77.94,5940.0
2021-08-18 11:00:00,77.98,78.01,77.51,77.51,12293.0,77.98,78.01,77.51,77.51,12293.0
2021-08-18 11:30:00,77.51,77.57,77.34,77.45,13194.0,77.51,77.57,77.34,77.45,13194.0
2021-08-18 12:00:00,77.47,77.65,77.18,77.21,18481.0,77.47,77.65,77.18,77.21,18481.0
2021-08-18 12:30:00,77.25,77.3,77.13,77.24,3356.0,77.25,77.3,77.13,77.24,3356.0
2021-08-18 13:00:00,77.22,77.39,77.22,77.36,6710.0,77.22,77.39,77.22,77.36,6710.0
2021-08-18 13:30:00,77.39,77.6,77.39,77.47,6511.0,77.39,77.6,77.39,77.47,6511.0
2021-08-18 14:00:00,77.47,77.52,77.22,77.44,10611.0,77.47,77.52,77.22,77.44,10611.0
2021-08-18 14:30:00,77.46,77.49,77.2,77.33,7925.0,77.46,77.49,77.2,77.33,7925.0
2021-08-18 15:00:00,77.32,77.77,77.14,77.42,18303.0,77.32,77.77,77.14,77.42,18303.0
2021-08-18 15:30:00,77.45,77.48,76.8,76.83,47076.0,77.45,77.48,76.8,76.83,47076.0
2021-08-19 09:30:00,76.13,77.2,75.26,77.18,18736.0,76.13,77.2,75.26,77.18,18736.0
2021-08-19 10:00:00,77.16,77.52,77.11,77.37,6930.0,77.16,77.52,77.11,77.37,6930.0
2021-08-19 10:30:00,77.44,77.44,77.05,77.28,11297.0,77.44,77.44,77.05,77.28,11297.0
2021-08-19 11:00:00,77.3,77.4,77.21,77.31,10070.0,77.3,77.4,77.21,77.31,10070.0
2021-08-19 11:30:00,77.27,77.71,77.25,77.57,15693.0,77.27,77.71,77.25,77.57,15693.0
2021-08-19 12:00:00,77.55,77.72,77.48,77.7,17850.0,77.55,77.72,77.48,77.7,17850.0
2021-08-19 12:30:00,77.77,77.95,77.72,77.86,6370.0,77.77,77.95,77.72,77.86,6370.0
2021-08-19 13:00:00,77.8,77.8,77.48,77.48,4058.0,77.8,77.8,77.48,77.48,4058.0
2021-08-19 13:30:00,77.45,77.56,77.37,77.38,7937.0,77.45,77.56,77.37,77.38,7937.0
2021-08-19 14:00:00,77.35,77.52,77.22,77.41,8300.0,77.35,77.52,77.22,77.41,8300.0
2021-08-19 14:30:00,77.27,77.61,77.27,77.56,5355.0,77.27,77.61,77.27,77.56,5355.0
2021-08-19 15:00:00,77.57,77.7,77.35,77.43,10693.0,77.57,77.7,77.35,77.43,10693.0
2021-08-19 15:30:00,77.39,77.4,76.98,77.28,66758.0,77.39,77.4,76.98,77.28,66758.0
2021-08-20 09:30:00,77.19,78.07,77.19,77.92,10276.0,77.19,78.07,77.19,77.92,10276.0
2021-08-20 10:00:00,77.9,77.98,77.65,77.87,5363.0,77.9,77.98,77.65,77.87,5363.0
2021-08-20 10:30:00,77.93,78.05,77.73,77.73,24727.0,77.93,78.05,77.73,77.73,24727.0
2021-08-20 11:00:00,77.71,78.05,77.62,77.89,13813.0,77.71,78.05,77.62,77.89,13813.0
2021-08-20 11:30:00,77.88,77.99,77.8,77.9,7499.0,77.88,77.99,77.8,77.9,7499.0
2021-08-20 12:00:00,77.94,78.0,77.73,78.0,13527.0,77.94,78.0,77.73,78.0,13527.0
2021-08-20 12:30:00,77.97,78.05,77.89,77.94,47771.0,77.97,78.05,77.89,77.94,47771.0
2021-08-20 13:00:00,77.91,78.3,77.9,78.16,36051.0,77.91,78.3,77.9,78.16,36051.0
2021-08-20 13:30:00,78.16,78.17,77.86,77.94,19944.0,78.16,78.17,77.86,77.94,19944.0
2021-08-20 14:00:00,77.94,78.05,77.88,77.95,37333.0,77.94,78.05,77.88,77.95,37333.0
2021-08-20 14:30:00,77.93,77.99,77.84,77.9,7184.0,77.93,77.99,77.84,77.9,7184.0
2021-08-20 15:00:00,77.88,78.0,77.84,77.97,14597.0,77.88,78.0,77.84,77.97,14597.0
2021-08-20 15:30:00,77.97,78.08,77.77,77.89,40813.0,77.97,78.08,77.77,77.89,40813.0
2021-08-23 09:30:00,78.0,78.06,77.52,77.58,30525.0,78.0,78.06,77.52,77.58,30525.0
2021-08-23 10:00:00,77.52,77.78,77.39,77.41,31993.0,77.52,77.78,77.39,77.41,31993.0
2021-08-23 10:30:00,77.41,77.61,77.0,77.22,29759.0,77.41,77.61,77.0,77.22,29759.0
2021-08-23 11:00:00,77.26,77.55,77.11,77.49,101601.0,77.26,77.55,77.11,77.49,101601.0
2021-08-23 11:30:00,77.52,78.0,77.46,77.87,55449.0,77.52,78.0,77.46,77.87,55449.0
2021-08-23 12:00:00,77.83,77.86,77.53,77.82,39051.0,77.83,77.86,77.53,77.82,39051.0
2021-08-23 12:30:00,77.84,78.04,77.82,77.84,38991.0,77.84,78.04,77.82,77.84,38991.0
2021-08-23 13:00:00,77.86,77.86,77.59,77.63,10747.0,77.86,77.86,77.59,77.63,10747.0
2021-08-23 13:30:00,77.66,77.71,77.54,77.54,5755.0,77.66,77.71,77.54,77.54,5755.0
2021-08-23 14:00:00,77.61,77.78,77.58,77.72,12870.0,77.61,77.78,77.58,77.72,12870.0
2021-08-23 14:30:00,77.73,77.82,77.6,77.77,5731.0,77.73,77.82,77.6,77.77,5731.0
2021-08-23 15:00:00,77.82,77.94,77.79,77.94,8403.0,77.82,77.94,77.79,77.94,8403.0
2021-08-23 15:30:00,77.88,77.96,77.67,77.67,54957.0,77.88,77.96,77.67,77.67,54957.0
2021-08-24 09:30:00,77.37,77.71,76.96,77.61,24281.0,77.37,77.71,76.96,77.61,24281.0
2021-08-24 10:00:00,77.62,77.95,77.43,77.73,14015.0,77.62,77.95,77.43,77.73,14015.0
2021-08-24 10:30:00,77.66,78.02,77.65,77.98,27787.0,77.66,78.02,77.65,77.98,27787.0
2021-08-24 11:00:00,77.96,78.1,77.79,77.86,22775.0,77.96,78.1,77.79,77.86,22775.0
2021-08-24 11:30:00,77.91,78.04,77.86,77.93,20537.0,77.91,78.04,77.86,77.93,20537.0
2021-08-24 12:00:00,77.91,77.95,77.73,77.73,4834.0,77.91,77.95,77.73,77.73,4834.0
2021-08-24 12:30:00,77.72,77.72,77.25,77.37,6336.0,77.72,77.72,77.25,77.37,6336.0
2021-08-24 13:00:00,77.33,77.43,77.16,77.23,12421.0,77.33,77.43,77.16,77.23,12421.0
2021-08-24 13:30:00,77.27,77.94,77.25,77.8,10045.0,77.27,77.94,77.25,77.8,10045.0
2021-08-24 14:00:00,77.78,77.89,77.73,77.83,4662.0,77.78,77.89,77.73,77.83,4662.0
2021-08-24 14:30:00,77.92,78.28,77.9,78.19,14998.0,77.92,78.28,77.9,78.19,14998.0
2021-08-24 15:00:00,78.19,78.48,78.17,78.38,28646.0,78.19,78.48,78.17,78.38,28646.0
2021-08-24 15:30:00,78.41,78.53,77.97,78.02,100551.0,78.41,78.53,77.97,78.02,100551.0
2021-08-25 09:30:00,78.34,78.34,77.29,77.34,6475.0,78.34,78.34,77.29,77.34,6475.0
2021-08-25 10:00:00,77.53,77.84,77.53,77.77,4581.0,77.53,77.84,77.53,77.77,4581.0
2021-08-25 10:30:00,77.7,77.89,77.67,77.77,3825.0,77.7,77.89,77.67,77.77,3825.0
2021-08-25 11:00:00,77.79,77.84,77.6,77.73,6195.0,77.79,77.84,77.6,77.73,6195.0
2021-08-25 11:30:00,77.72,77.75,77.51,77.69,8166.0,77.72,77.75,77.51,77.69,8166.0
2021-08-25 12:00:00,77.68,77.81,77.68,77.74,5366.0,77.68,77.81,77.68,77.74,5366.0
2021-08-25 12:30:00,77.72,77.73,77.58,77.71,3964.0,77.72,77.73,77.58,77.71,3964.0
2021-08-25 13:00:00,77.7,77.76,77.61,77.65,7876.0,77.7,77.76,77.61,77.65,7876.0
2021-08-25 13:30:00,77.62,77.69,77.53,77.65,5480.0,77.62,77.69,77.53,77.65,5480.0
2021-08-25 14:00:00,77.62,77.66,77.55,77.62,4855.0,77.62,77.66,77.55,77.62,4855.0
2021-08-25 14:30:00,77.67,77.77,77.51,77.73,8467.0,77.67,77.77,77.51,77.73,8467.0
2021-08-25 15:00:00,77.78,77.93,77.72,77.78,6901.0,77.78,77.93,77.72,77.78,6901.0
2021-08-25 15:30:00,77.76,77.83,77.66,77.73,19335.0,77.76,77.83,77.66,77.73,19335.0
2021-08-26 09:30:00,77.8,78.12,77.58,77.86,14967.0,77.8,78.12,77.58,77.86,14967.0
2021-08-26 10:00:00,77.83,78.3,77.82,78.15,9462.0,77.83,78.3,77.82,78.15,9462.0
2021-08-26 10:30:00,78.24,78.66,78.14,78.32,23420.0,78.24,78.66,78.14,78.32,23420.0
2021-08-26 11:00:00,78.28,78.51,78.04,78.34,13277.0,78.28,78.51,78.04,78.34,13277.0
2021-08-26 11:30:00,78.34,78.5,78.26,78.43,21023.0,78.34,78.5,78.26,78.43,21023.0
2021-08-26 12:00:00,78.47,78.5,78.31,78.38,29262.0,78.47,78.5,78.31,78.38,29262.0
2021-08-26 12:30:00,78.41,78.48,78.37,78.44,6455.0,78.41,78.48,78.37,78.44,6455.0
2021-08-26 13:00:00,78.44,79.91,78.41,79.86,132859.0,78.44,79.91,78.41,79.86,132859.0
2021-08-26 13:30:00,79.9,80.68,79.78,80.43,79713.0,79.9,80.68,79.78,80.43,79713.0
2021-08-26 14:00:00,80.45,80.56,79.9,80.02,47310.0,80.45,80.56,79.9,80.02,47310.0
2021-08-26 14:30:00,80.02,80.02,79.71,79.9,27782.0,80.02,80.02,79.71,79.9,27782.0
2021-08-26 15:00:00,79.92,80.02,79.82,80.0,45367.0,79.92,80.02,79.82,80.0,45367.0
2021-08-26 15:30:00,80.0,80.15,79.78,80.03,101088.0,80.0,80.15,79.78,80.03,101088.0
2021-08-27 09:30:00,80.66,81.36,79.81,81.3,62394.0,80.66,81.36,79.81,81.3,62394.0
2021-08-27 10:00:00,81.31,81.5,81.16,81.24,27594.0,81.31,81.5,81.16,81.24,27594.0
2021-08-27 10:30:00,81.19,81.56,81.13,81.41,29820.0,81.19,81.56,81.13,81.41,29820.0
2021-08-27 11:00:00,81.41,81.79,81.41,81.59,25056.0,81.41,81.79,81.41,81.59,25056.0
2021-08-27 11:30:00,81.5,81.92,81.31,81.4,19103.0,81.5,81.92,81.31,81.4,19103.0
2021-08-27 12:00:00,81.46,81.82,81.42,81.82,13455.0,81.46,81.82,81.42,81.82,13455.0
2021-08-27 12:30:00,81.77,81.88,81.67,81.84,9042.0,81.77,81.88,81.67,81.84,9042.0
2021-08-27 13:00:00,81.77,81.82,81.44,81.46,12515.0,81.77,81.82,81.44,81.46,12515.0
2021-08-27 13:30:00,81.46,81.6,81.4,81.47,19808.0,81.46,81.6,81.4,81.47,19808.0
2021-08-27 14:00:00,81.49,81.57,81.41,81.57,16846.0,81.49,81.57,81.41,81.57,16846.0
2021-08-27 14:30:00,81.58,81.77,81.57,81.69,15057.0,81.58,81.77,81.57,81.69,15057.0
2021-08-27 15:00:00,81.69,81.94,81.68,81.85,21209.0,81.69,81.94,81.68,81.85,21209.0
2021-08-27 15:30:00,81.85,82.0,81.53,81.67,103153.0,81.85,82.0,81.53,81.67,103153.0
2021-08-30 09:30:00,82.05,82.35,81.45,82.1,104958.0,82.05,82.35,81.45,82.1,104958.0
2021-08-30 10:00:00,82.21,82.5,82.09,82.29,31267.0,82.21,82.5,82.09,82.29,31267.0
2021-08-30 10:30:00,82.2,82.8,82.2,82.76,20384.0,82.2,82.8,82.2,82.76,20384.0
2021-08-30 11:00:00,82.77,82.99,82.59,82.64,24808.0,82.77,82.99,82.59,82.64,24808.0
2021-08-30 11:30:00,82.69,82.98,82.54,82.54,17024.0,82.69,82.98,82.54,82.54,17024.0
2021-08-30 12:00:00,82.59,82.94,82.58,82.9,19977.0,82.59,82.94,82.58,82.9,19977.0
2021-08-30 12:30:00,82.87,82.93,82.5,82.56,20008.0,82.87,82.93,82.5,82.56,20008.0
2021-08-30 13:00:00,82.56,82.59,82.43,82.47,12063.0,82.56,82.59,82.43,82.47,12063.0
2021-08-30 13:30:00,82.45,82.47,82.26,82.3,22256.0,82.45,82.47,82.26,82.3,22256.0
2021-08-30 14:00:00,82.3,82.35,82.03,82.04,18880.0,82.3,82.35,82.03,82.04,18880.0
2021-08-30 14:30:00,82.02,82.05,81.73,82.04,49147.0,82.02,82.05,81.73,82.04,49147.0
2021-08-30 15:00:00,82.05,82.47,82.03,82.38,27456.0,82.05,82.47,82.03,82.38,27456.0
2021-08-30 15:30:00,82.35,82.71,82.23,82.28,99482.0,82.35,82.71,82.23,82.28,99482.0
2021-08-31 09:30:00,82.25,82.86,82.1,82.58,25296.0,82.25,82.86,82.1,82.58,25296.0
2021-08-31 10:00:00,82.44,82.51,81.77,81.97,16785.0,82.44,82.51,81.77,81.97,16785.0
2021-08-31 10:30:00,81.93,82.01,81.55,81.59,12970.0,81.93,82.01,81.55,81.59,12970.0
2021-08-31 11:00:00,81.66,81.71,81.44,81.44,11575.0,81.66,81.71,81.44,81.44,11575.0
2021-08-31 11:30:00,81.43,81.95,81.43,81.69,8901.0,81.43,81.95,81.43,81.69,8901.0
2021-08-31 12:00:00,81.64,81.64,81.29,81.34,7726.0,81.64,81.64,81.29,81.34,7726.0
2021-08-31 12:30:00,81.34,81.5,81.2,81.25,9615.0,81.34,81.5,81.2,81.25,9615.0
2021-08-31 13:00:00,81.27,81.46,81.13,81.21,12827.0,81.27,81.46,81.13,81.21,12827.0
2021-08-31 13:30:00,81.19,81.47,81.15,81.39,10399.0,81.19,81.47,81.15,81.39,10399.0
2021-08-31 14:00:00,81.42,81.5,81.3,81.3,12121.0,81.42,81.5,81.3,81.3,12121.0
2021-08-31 14:30:00,81.29,81.29,81.13,81.19,13446.0,81.29,81.29,81.13,81.19,13446.0
2021-08-31 15:00:00,81.22,81.32,81.14,81.21,14769.0,81.22,81.32,81.14,81.21,14769.0
2021-08-31 15:30:00,81.17,81.67,81.13,81.61,52859.0,81.17,81.67,81.13,81.61,52859.0
2021-09-01 09:30:00,82.0,82.01,81.21,81.85,23091.0,82.0,82.01,81.21,81.85,23091.0
2021-09-01 10:00:00,81.92,82.06,81.81,81.94,18427.0,81.92,82.06,81.81,81.94,18427.0
2021-09-01 10:30:00,81.94,82.29,81.87,82.18,81040.0,81.94,82.29,81.87,82.18,81040.0
2021-09-01 11:00:00,82.18,82.22,81.66,81.7,36224.0,82.18,82.22,81.66,81.7,36224.0
2021-09-01 11:30:00,81.72,82.04,81.63,81.98,20723.0,81.72,82.04,81.63,81.98,20723.0
2021-09-01 12:00:00,81.99,82.01,81.9,81.97,16037.0,81.99,82.01,81.9,81.97,16037.0
2021-09-01 12:30:00,81.95,82.72,81.93,82.65,60085.0,81.95,82.72,81.93,82.65,60085.0
2021-09-01 13:00:00,82.66,82.73,82.11,82.11,29769.0,82.66,82.73,82.11,82.11,29769.0
2021-09-01 13:30:00,82.12,82.45,82.11,82.35,18179.0,82.12,82.45,82.11,82.35,18179.0
2021-09-01 14:00:00,82.4,82.63,82.39,82.53,12578.0,82.4,82.63,82.39,82.53,12578.0
2021-09-01 14:30:00,82.51,82.61,82.42,82.43,17346.0,82.51,82.61,82.42,82.43,17346.0
2021-09-01 15:00:00,82.4,82.52,82.31,82.4,17866.0,82.4,82.52,82.31,82.4,17866.0
2021-09-01 15:30:00,82.4,82.67,82.31,82.67,68424.0,82.4,82.67,82.31,82.67,68424.0
2021-09-02 09:30:00,82.99,83.4,82.74,83.28,27232.0,82.99,83.4,82.74,83.28,27232.0
2021-09-02 10:00:00,83.24,83.25,82.67,83.16,23449.0,83.24,83.25,82.67,83.16,23449.0
2021-09-02 10:30:00,83.17,83.27,82.61,82.61,10665.0,83.17,83.27,82.61,82.61,10665.0
2021-09-02 11:00:00,82.63,82.93,82.45,82.73,8548.0,82.63,82.93,82.45,82.73,8548.0
2021-09-02 11:30:00,82.59,82.99,82.59,82.95,8997.0,82.59,82.99,82.59,82.95,8997.0
2021-09-02 12:00:00,82.95,83.29,82.95,83.29,10632.0,82.95,83.29,82.95,83.29,10632.0
2021-09-02 12:30:00,83.31,83.59,83.27,83.53,15364.0,83.31,83.59,83.27,83.53,15364.0
2021-09-02 13:00:00,83.5,83.78,83.46,83.78,22808.0,83.5,83.78,83.46,83.78,22808.0
2021-09-02 13:30:00,83.75,83.79,83.69,83.77,14971.0,83.75,83.79,83.69,83.77,14971.0
2021-09-02 14:00:00,83.75,84.07,83.72,84.06,18282.0,83.75,84.07,83.72,84.06,18282.0
2021-09-02 14:30:00,84.07,84.22,83.89,84.2,22129.0,84.07,84.22,83.89,84.2,22129.0
2021-09-02 15:00:00,84.19,84.23,84.07,84.08,20756.0,84.19,84.23,84.07,84.08,20756.0
2021-09-02 15:30:00,84.08,84.11,83.77,83.79,73090.0,84.08,84.11,83.77,83.79,73090.0
2021-09-03 09:30:00,83.3,83.55,82.8,83.4,31331.0,83.3,83.55,82.8,83.4,31331.0
2021-09-03 10:00:00,83.48,83.52,83.04,83.19,10672.0,83.48,83.52,83.04,83.19,10672.0
2021-09-03 10:30:00,83.19,83.62,83.12,83.54,15656.0,83.19,83.62,83.12,83.54,15656.0
2021-09-03 11:00:00,83.46,83.65,83.37,83.48,23419.0,83.46,83.65,83.37,83.48,23419.0
2021-09-03 11:30:00,83.48,83.48,83.06,83.16,12933.0,83.48,83.48,83.06,83.16,12933.0
2021-09-03 12:00:00,83.15,83.51,83.15,83.43,18582.0,83.15,83.51,83.15,83.43,18582.0
2021-09-03 12:30:00,83.43,83.63,83.32,83.62,10324.0,83.43,83.63,83.32,83.62,10324.0
2021-09-03 13:00:00,83.62,83.84,83.61,83.73,7957.0,83.62,83.84,83.61,83.73,7957.0
2021-09-03 13:30:00,83.73,83.84,83.72,83.8,10053.0,83.73,83.84,83.72,83.8,10053.0
2021-09-03 14:00:00,83.8,83.8,83.58,83.64,10372.0,83.8,83.8,83.58,83.64,10372.0
2021-09-03 14:30:00,83.64,83.64,83.43,83.58,9813.0,83.64,83.64,83.43,83.58,9813.0
2021-09-03 15:00:00,83.6,83.76,83.6,83.66,11810.0,83.6,83.76,83.6,83.66,11810.0
2021-09-03 15:30:00,83.64,83.72,83.57,83.68,36569.0,83.64,83.72,83.57,83.68,36569.0
2021-09-07 09:30:00,83.79,83.93,82.66,82.7,29411.0,83.79,83.93,82.66,82.7,29411.0
2021-09-07 10:00:00,82.7,82.93,82.18,82.22,19541.0,82.7,82.93,82.18,82.22,19541.0
2021-09-07 10:30:00,82.15,82.42,81.86,82.2,29610.0,82.15,82.42,81.86,82.2,29610.0
2021-09-07 11:00:00,82.19,82.58,82.09,82.47,20615.0,82.19,82.58,82.09,82.47,20615.0
2021-09-07 11:30:00,82.49,82.57,82.35,82.41,11636.0,82.49,82.57,82.35,82.41,11636.0
2021-09-07 12:00:00,82.43,82.5,82.07,82.07,13695.0,82.43,82.5,82.07,82.07,13695.0
2021-09-07 12:30:00,82.11,82.24,82.09,82.21,12659.0,82.11,82.24,82.09,82.21,12659.0
2021-09-07 13:00:00,82.19,82.52,82.11,82.51,10589.0,82.19,82.52,82.11,82.51,10589.0
2021-09-07 13:30:00,82.63,82.8,82.62,82.8,6066.0,82.63,82.8,82.62,82.8,6066.0
2021-09-07 14:00:00,82.77,82.91,82.64,82.69,8560.0,82.77,82.91,82.64,82.69,8560.0
2021-09-07 14:30:00,82.69,82.83,82.56,82.76,7221.0,82.69,82.83,82.56,82.76,7221.0
2021-09-07 15:00:00,82.76,82.97,82.72,82.97,8954.0,82.76,82.97,82.72,82.97,8954.0
2021-09-07 15:30:00,82.96,82.97,82.58,82.7,55366.0,82.96,82.97,82.58,82.7,55366.0
2021-09-08 09:30:00,82.47,83.35,82.25,83.28,12995.0,82.47,83.35,82.25,83.28,12995.0
2021-09-08 10:00:00,83.29,83.48,83.16,83.32,7496.0,83.29,83.48,83.16,83.32,7496.0
2021-09-08 10:30:00,83.32,83.41,83.03,83.34,9695.0,83.32,83.41,83.03,83.34,9695.0
2021-09-08 11:00:00,83.39,83.52,83.03,83.16,14989.0,83.39,83.52,83.03,83.16,14989.0
2021-09-08 11:30:00,83.11,83.17,82.82,82.97,11071.0,83.11,83.17,82.82,82.97,11071.0
2021-09-08 12:00:00,82.97,83.28,82.97,83.26,17643.0,82.97,83.28,82.97,83.26,17643.0
2021-09-08 12:30:00,83.21,83.37,83.19,83.32,12391.0,83.21,83.37,83.19,83.32,12391.0
2021-09-08 13:00:00,83.31,83.35,83.18,83.19,11181.0,83.31,83.35,83.18,83.19,11181.0
2021-09-08 13:30:00,83.18,83.57,83.17,83.49,22614.0,83.18,83.57,83.17,83.49,22614.0
2021-09-08 14:00:00,83.55,83.84,83.55,83.83,9584.0,83.55,83.84,83.55,83.83,9584.0
2021-09-08 14:30:00,83.83,83.87,83.61,83.86,10093.0,83.83,83.87,83.61,83.86,10093.0
2021-09-08 15:00:00,83.84,84.14,83.74,83.74,43827.0,83.84,84.14,83.74,83.74,43827.0
2021-09-08 15:30:00,83.77,84.1,83.68,84.06,77662.0,83.77,84.1,83.68,84.06,77662.0
2021-09-09 09:30:00,84.06,84.06,82.85,83.16,33588.0,84.06,84.06,82.85,83.16,33588.0
2021-09-09 10:00:00,83.16,83.22,82.86,83.1,10258.0,83.16,83.22,82.86,83.1,10258.0
2021-09-09 10:30:00,83.1,83.15,82.94,83.04,19111.0,83.1,83.15,82.94,83.04,19111.0
2021-09-09 11:00:00,83.02,83.13,82.84,82.96,10327.0,83.02,83.13,82.84,82.96,10327.0
2021-09-09 11:30:00,83.0,83.16,82.89,83.1,8120.0,83.0,83.16,82.89,83.1,8120.0
2021-09-09 12:00:00,83.02,83.13,82.98,82.98,4247.0,83.02,83.13,82.98,82.98,4247.0
2021-09-09 12:30:00,83.0,83.04,82.88,82.94,5790.0,83.0,83.04,82.88,82.94,5790.0
2021-09-09 13:00:00,82.99,83.2,82.93,83.14,5553.0,82.99,83.2,82.93,83.14,5553.0
2021-09-09 13:30:00,83.08,83.13,83.0,83.09,3798.0,83.08,83.13,83.0,83.09,3798.0
2021-09-09 14:00:00,83.08,83.08,82.81,82.92,7688.0,83.08,83.08,82.81,82.92,7688.0
2021-09-09 14:30:00,82.92,83.1,82.79,83.02,7190.0,82.92,83.1,82.79,83.02,7190.0
2021-09-09 15:00:00,83.01,83.29,83.0,83.24,10607.0,83.01,83.29,83.0,83.24,10607.0
2021-09-09 15:30:00,83.19,83.25,83.05,83.19,59853.0,83.19,83.25,83.05,83.19,59853.0
2021-09-10 09:30:00,83.25,83.32,82.34,82.45,47401.0,83.25,83.32,82.34,82.45,47401.0
2021-09-10 10:00:00,82.58,82.72,82.14,82.14,10796.0,82.58,82.72,82.14,82.14,10796.0
2021-09-10 10:30:00,82.14,82.45,81.82,82.27,10124.0,82.14,82.45,81.82,82.27,10124.0
2021-09-10 11:00:00,82.18,82.32,82.04,82.22,6673.0,82.18,82.32,82.04,82.22,6673.0
2021-09-10 11:30:00,82.28,82.71,82.27,82.53,7004.0,82.28,82.71,82.27,82.53,7004.0
2021-09-10 12:00:00,82.67,82.78,82.42,82.42,9034.0,82.67,82.78,82.42,82.42,9034.0
2021-09-10 12:30:00,82.46,82.62,82.19,82.34,7429.0,82.46,82.62,82.19,82.34,7429.0
2021-09-10 13:00:00,82.33,82.34,82.02,82.04,13731.0,82.33,82.34,82.02,82.04,13731.0
2021-09-10 13:30:00,82.07,82.1,81.77,81.88,10307.0,82.07,82.1,81.77,81.88,10307.0
2021-09-10 14:00:00,81.96,82.22,81.91,82.05,10469.0,81.96,82.22,81.91,82.05,10469.0
2021-09-10 14:30:00,82.14,82.21,82.01,82.1,7966.0,82.14,82.21,82.01,82.1,7966.0
2021-09-10 15:00:00,82.07,82.11,81.78,81.86,10662.0,82.07,82.11,81.78,81.86,10662.0
2021-09-10 15:30:00,81.86,81.94,81.41,81.48,32971.0,81.86,81.94,81.41,81.48,32971.0
2021-09-13 09:30:00,81.96,81.96,80.89,81.1,20778.0,81.96,81.96,80.89,81.1,20778.0
2021-09-13 10:00:00,80.93,81.09,80.21,80.38,37189.0,80.93,81.09,80.21,80.38,37189.0
2021-09-13 10:30:00,80.38,81.15,80.38,80.84,56591.0,80.38,81.15,80.38,80.84,56591.0
2021-09-13 11:00:00,80.9,80.9,80.12,80.21,10707.0,80.9,80.9,80.12,80.21,10707.0
2021-09-13 11:30:00,80.26,80.33,80.11,80.33,27370.0,80.26,80.33,80.11,80.33,27370.0
2021-09-13 12:00:00,80.35,80.77,80.28,80.74,13923.0,80.35,80.77,80.28,80.74,13923.0
2021-09-13 12:30:00,80.78,81.15,80.72,81.12,9209.0,80.78,81.15,80.72,81.12,9209.0
2021-09-13 13:00:00,81.18,81.24,81.09,81.21,4905.0,81.18,81.24,81.09,81.21,4905.0
2021-09-13 13:30:00,81.11,81.19,81.03,81.11,4234.0,81.11,81.19,81.03,81.11,4234.0
2021-09-13 14:00:00,81.08,81.13,80.95,81.0,4864.0,81.08,81.13,80.95,81.0,4864.0
2021-09-13 14:30:00,80.93,81.12,80.92,80.92,5891.0,80.93,81.12,80.92,80.92,5891.0
2021-09-13 15:00:00,80.92,81.19,80.83,81.16,16666.0,80.92,81.19,80.83,81.16,16666.0
2021-09-13 15:30:00,81.18,81.29,80.56,80.56,119080.0,81.18,81.29,80.56,80.56,119080.0
2021-09-14 09:30:00,80.88,81.44,80.81,81.08,18244.0,80.88,81.44,80.81,81.08,18244.0
2021-09-14 10:00:00,81.14,81.14,80.42,80.44,7532.0,81.14,81.14,80.42,80.44,7532.0
2021-09-14 10:30:00,80.46,80.92,80.32,80.75,19195.0,80.46,80.92,80.32,80.75,19195.0
2021-09-14 11:00:00,80.84,81.44,80.66,81.21,55355.0,80.84,81.44,80.66,81.21,55355.0
2021-09-14 11:30:00,81.3,81.41,80.94,81.08,22897.0,81.3,81.41,80.94,81.08,22897.0
2021-09-14 12:00:00,81.01,81.18,80.9,81.03,12887.0,81.01,81.18,80.9,81.03,12887.0
2021-09-14 12:30:00,81.03,81.07,80.78,80.84,10777.0,81.03,81.07,80.78,80.84,10777.0
2021-09-14 13:00:00,80.82,80.91,80.64,80.8,9735.0,80.82,80.91,80.64,80.8,9735.0
2021-09-14 13:30:00,80.71,80.91,80.66,80.86,12751.0,80.71,80.91,80.66,80.86,12751.0
2021-09-14 14:00:00,80.8,81.03,80.69,80.74,14571.0,80.8,81.03,80.69,80.74,14571.0
2021-09-14 14:30:00,80.76,80.82,80.36,80.53,16312.0,80.76,80.82,80.36,80.53,16312.0
2021-09-14 15:00:00,80.55,80.77,80.44,80.74,19698.0,80.55,80.77,80.44,80.74,19698.0
2021-09-14 15:30:00,80.63,80.69,80.09,80.26,116770.0,80.63,80.69,80.09,80.26,116770.0
2021-09-15 09:30:00,80.32,80.75,79.86,80.54,26983.0,80.32,80.75,79.86,80.54,26983.0
2021-09-15 10:00:00,80.52,80.9,80.39,80.68,23145.0,80.52,80.9,80.39,80.68,23145.0
2021-09-15 10:30:00,80.76,80.97,80.61,80.88,34192.0,80.76,80.97,80.61,80.88,34192.0
2021-09-15 11:00:00,80.88,81.02,80.68,81.0,20240.0,80.88,81.02,80.68,81.0,20240.0
2021-09-15 11:30:00,81.0,81.12,80.89,81.12,22557.0,81.0,81.12,80.89,81.12,22557.0
2021-09-15 12:00:00,81.1,81.35,81.0,81.25,10821.0,81.1,81.35,81.0,81.25,10821.0
2021-09-15 12:30:00,81.27,81.41,81.2,81.3,10016.0,81.27,81.41,81.2,81.3,10016.0
2021-09-15 13:00:00,81.32,81.66,81.29,81.62,18697.0,81.32,81.66,81.29,81.62,18697.0
2021-09-15 13:30:00,81.67,81.89,81.62,81.69,16147.0,81.67,81.89,81.62,81.69,16147.0
2021-09-15 14:00:00,81.68,81.86,81.38,81.38,11249.0,81.68,81.86,81.38,81.38,11249.0
2021-09-15 14:30:00,81.39,81.51,81.3,81.33,20752.0,81.39,81.51,81.3,81.33,20752.0
2021-09-15 15:00:00,81.34,81.44,81.22,81.26,14099.0,81.34,81.44,81.22,81.26,14099.0
2021-09-15 15:30:00,81.23,81.26,80.96,81.17,64383.0,81.23,81.26,80.96,81.17,64383.0
2021-09-16 09:30:00,81.38,82.37,81.38,81.77,24163.0,81.38,82.37,81.38,81.77,24163.0
2021-09-16 10:00:00,81.91,81.91,81.39,81.79,14291.0,81.91,81.91,81.39,81.79,14291.0
2021-09-16 10:30:00,81.79,82.33,81.69,82.16,36550.0,81.79,82.33,81.69,82.16,36550.0
2021-09-16 11:00:00,82.12,82.41,82.04,82.36,20496.0,82.12,82.41,82.04,82.36,20496.0
2021-09-16 11:30:00,82.29,82.41,82.22,82.28,14000.0,82.29,82.41,82.22,82.28,14000.0
2021-09-16 12:00:00,82.28,82.46,82.21,82.32,12776.0,82.28,82.46,82.21,82.32,12776.0
2021-09-16 12:30:00,82.41,82.42,82.19,82.26,8288.0,82.41,82.42,82.19,82.26,8288.0
2021-09-16 13:00:00,82.23,82.24,81.99,82.05,7515.0,82.23,82.24,81.99,82.05,7515.0
2021-09-16 13:30:00,82.07,82.1,81.96,82.05,9216.0,82.07,82.1,81.96,82.05,9216.0
2021-09-16 14:00:00,82.02,82.08,81.75,81.75,6755.0,82.02,82.08,81.75,81.75,6755.0
2021-09-16 14:30:00,81.73,81.81,81.61,81.74,13285.0,81.73,81.81,81.61,81.74,13285.0
2021-09-16 15:00:00,81.79,81.94,81.54,81.63,10460.0,81.79,81.94,81.54,81.63,10460.0
2021-09-16 15:30:00,81.68,81.72,81.52,81.62,23620.0,81.68,81.72,81.52,81.62,23620.0
2021-09-17 09:30:00,81.54,81.82,81.01,81.22,31526.0,81.54,81.82,81.01,81.22,31526.0
2021-09-17 10:00:00,81.3,81.3,80.35,80.97,14083.0,81.3,81.3,80.35,80.97,14083.0
2021-09-17 10:30:00,80.85,80.88,80.39,80.54,15092.0,80.85,80.88,80.39,80.54,15092.0
2021-09-17 11:00:00,80.63,80.75,80.42,80.52,9931.0,80.63,80.75,80.42,80.52,9931.0
2021-09-17 11:30:00,80.43,80.45,80.05,80.18,12346.0,80.43,80.45,80.05,80.18,12346.0
2021-09-17 12:00:00,80.15,80.15,80.0,80.04,13324.0,80.15,80.15,80.0,80.04,13324.0
2021-09-17 12:30:00,80.05,80.4,79.93,80.34,69301.0,80.05,80.4,79.93,80.34,69301.0
2021-09-17 13:00:00,80.35,80.38,79.7,79.94,16794.0,80.35,80.38,79.7,79.94,16794.0
2021-09-17 13:30:00,79.89,80.0,79.73,79.91,8662.0,79.89,80.0,79.73,79.91,8662.0
2021-09-17 14:00:00,79.94,80.33,79.87,80.17,26407.0,79.94,80.33,79.87,80.17,26407.0
2021-09-17 14:30:00,80.07,80.22,79.98,79.98,23177.0,80.07,80.22,79.98,79.98,23177.0
2021-09-17 15:00:00,79.97,80.42,79.95,80.41,24573.0,79.97,80.42,79.95,80.41,24573.0
2021-09-17 15:30:00,80.37,81.22,80.34,80.71,171001.0,80.37,81.22,80.34,80.71,171001.0
2021-09-20 09:30:00,79.77,80.31,78.81,79.42,102323.0,79.77,80.31,78.81,79.42,102323.0
2021-09-20 10:00:00,79.28,79.68,79.25,79.51,9227.0,79.28,79.68,79.25,79.51,9227.0
2021-09-20 10:30:00,79.56,80.11,79.32,79.93,51674.0,79.56,80.11,79.32,79.93,51674.0
2021-09-20 11:00:00,79.93,80.06,79.76,80.0,22791.0,79.93,80.06,79.76,80.0,22791.0
2021-09-20 11:30:00,80.0,80.0,79.27,79.32,11862.0,80.0,80.0,79.27,79.32,11862.0
2021-09-20 12:00:00,79.27,79.44,78.95,79.44,7671.0,79.27,79.44,78.95,79.44,7671.0
2021-09-20 12:30:00,79.31,79.41,79.09,79.24,10474.0,79.31,79.41,79.09,79.24,10474.0
2021-09-20 13:00:00,79.24,79.32,78.99,79.26,5403.0,79.24,79.32,78.99,79.26,5403.0
2021-09-20 13:30:00,79.24,79.43,79.2,79.29,13455.0,79.24,79.43,79.2,79.29,13455.0
2021-09-20 14:00:00,79.25,79.28,78.88,78.9,9653.0,79.25,79.28,78.88,78.9,9653.0
2021-09-20 14:30:00,78.92,78.99,78.67,78.86,22959.0,78.92,78.99,78.67,78.86,22959.0
2021-09-20 15:00:00,78.88,78.94,78.61,78.91,16414.0,78.88,78.94,78.61,78.91,16414.0
2021-09-20 15:30:00,78.9,79.37,78.88,79.19,94786.0,78.9,79.37,78.88,79.19,94786.0
2021-09-21 09:30:00,80.22,80.44,79.8,79.89,22056.0,80.22,80.44,79.8,79.89,22056.0
2021-09-21 10:00:00,80.12,80.25,79.42,79.73,15099.0,80.12,80.25,79.42,79.73,15099.0
2021-09-21 10:30:00,79.68,79.86,78.95,79.1,13097.0,79.68,79.86,78.95,79.1,13097.0
2021-09-21 11:00:00,79.2,79.71,79.04,79.21,11868.0,79.2,79.71,79.04,79.21,11868.0
2021-09-21 11:30:00,79.23,79.62,79.22,79.37,7722.0,79.23,79.62,79.22,79.37,7722.0
2021-09-21 12:00:00,79.46,79.67,79.15,79.15,5991.0,79.46,79.67,79.15,79.15,5991.0
2021-09-21 12:30:00,79.2,79.3,79.0,79.06,7710.0,79.2,79.3,79.0,79.06,7710.0
2021-09-21 13:00:00,79.04,79.49,79.03,79.07,41206.0,79.04,79.49,79.03,79.07,41206.0
2021-09-21 13:30:00,79.12,79.18,78.91,78.91,5050.0,79.12,79.18,78.91,78.91,5050.0
2021-09-21 14:00:00,79.02,79.06,78.69,78.74,6587.0,79.02,79.06,78.69,78.74,6587.0
2021-09-21 14:30:00,78.8,78.99,78.73,78.81,8696.0,78.8,78.99,78.73,78.81,8696.0
2021-09-21 15:00:00,78.85,79.0,78.84,78.92,9109.0,78.85,79.0,78.84,78.92,9109.0
2021-09-21 15:30:00,78.97,79.0,78.51,78.6,48542.0,78.97,79.0,78.51,78.6,48542.0
2021-09-22 09:30:00,78.73,78.93,78.56,78.6,10791.0,78.73,78.93,78.56,78.6,10791.0
2021-09-22 10:00:00,78.68,79.18,78.61,79.13,6197.0,78.68,79.18,78.61,79.13,6197.0
2021-09-22 10:30:00,79.24,79.68,79.06,79.59,25466.0,79.24,79.68,79.06,79.59,25466.0
2021-09-22 11:00:00,79.77,79.84,79.65,79.81,6458.0,79.77,79.84,79.65,79.81,6458.0
2021-09-22 11:30:00,79.79,79.92,79.75,79.87,5109.0,79.79,79.92,79.75,79.87,5109.0
2021-09-22 12:00:00,79.81,80.3,79.8,79.96,22434.0,79.81,80.3,79.8,79.96,22434.0
2021-09-22 12:30:00,80.06,80.23,79.88,79.92,11750.0,80.06,80.23,79.88,79.92,11750.0
2021-09-22 13:00:00,79.95,80.05,79.86,79.9,14116.0,79.95,80.05,79.86,79.9,14116.0
2021-09-22 13:30:00,79.92,79.94,79.68,79.82,11300.0,79.92,79.94,79.68,79.82,11300.0
2021-09-22 14:00:00,79.67,80.19,79.67,79.84,9946.0,79.67,80.19,79.67,79.84,9946.0
2021-09-22 14:30:00,79.84,79.91,79.4,79.57,10344.0,79.84,79.91,79.4,79.57,10344.0
2021-09-22 15:00:00,79.51,79.93,79.46,79.86,9363.0,79.51,79.93,79.46,79.86,9363.0
2021-09-22 15:30:00,79.77,79.91,79.55,79.56,49545.0,79.77,79.91,79.55,79.56,49545.0
2021-09-23 09:30:00,80.06,80.43,79.73,80.21,12569.0,80.06,80.43,79.73,80.21,12569.0
2021-09-23 10:00:00,80.24,80.66,80.15,80.53,19398.0,80.24,80.66,80.15,80.53,19398.0
2021-09-23 10:30:00,80.51,80.65,80.26,80.62,19255.0,80.51,80.65,80.26,80.62,19255.0
2021-09-23 11:00:00,80.64,80.7,80.33,80.34,15390.0,80.64,80.7,80.33,80.34,15390.0
2021-09-23 11:30:00,80.4,80.8,80.39,80.65,31174.0,80.4,80.8,80.39,80.65,31174.0
2021-09-23 12:00:00,80.63,80.7,80.54,80.63,30238.0,80.63,80.7,80.54,80.63,30238.0
2021-09-23 12:30:00,80.64,80.98,80.64,80.92,9533.0,80.64,80.98,80.64,80.92,9533.0
2021-09-23 13:00:00,80.94,81.25,80.94,81.21,8856.0,80.94,81.25,80.94,81.21,8856.0
2021-09-23 13:30:00,81.17,81.58,81.14,81.54,18949.0,81.17,81.58,81.14,81.54,18949.0
2021-09-23 14:00:00,81.58,81.6,81.44,81.52,18806.0,81.58,81.6,81.44,81.52,18806.0
2021-09-23 14:30:00,81.53,81.6,81.28,81.29,11263.0,81.53,81.6,81.28,81.29,11263.0
2021-09-23 15:00:00,81.3,81.35,80.9,80.9,43738.0,81.3,81.35,80.9,80.9,43738.0
2021-09-23 15:30:00,80.9,80.97,80.68,80.95,92075.0,80.9,80.97,80.68,80.95,92075.0
2021-09-24 09:30:00,80.52,80.81,80.47,80.65,42829.0,80.52,80.81,80.47,80.65,42829.0
2021-09-24 10:00:00,80.65,81.16,80.65,81.16,11761.0,80.65,81.16,80.65,81.16,11761.0
2021-09-24 10:30:00,81.14,81.2,80.99,81.09,20394.0,81.14,81.2,80.99,81.09,20394.0
2021-09-24 11:00:00,81.02,81.24,80.94,81.15,25575.0,81.02,81.24,80.94,81.15,25575.0
2021-09-24 11:30:00,81.18,81.44,81.11,81.33,4529.0,81.18,81.44,81.11,81.33,4529.0
2021-09-24 12:00:00,81.34,81.44,81.33,81.44,4099.0,81.34,81.44,81.33,81.44,4099.0
2021-09-24 12:30:00,81.4,81.42,81.2,81.23,2671.0,81.4,81.42,81.2,81.23,2671.0
2021-09-24 13:00:00,81.2,81.27,81.1,81.2,7641.0,81.2,81.27,81.1,81.2,7641.0
2021-09-24 13:30:00,81.16,81.18,80.98,81.02,28045.0,81.16,81.18,80.98,81.02,28045.0
2021-09-24 14:00:00,80.99,81.27,80.99,81.18,40799.0,80.99,81.27,80.99,81.18,40799.0
2021-09-24 14:30:00,81.14,81.26,81.06,81.09,42732.0,81.14,81.26,81.06,81.09,42732.0
2021-09-24 15:00:00,81.11,81.12,80.73,80.98,19780.0,81.11,81.12,80.73,80.98,19780.0
2021-09-24 15:30:00,80.99,81.4,80.96,81.24,95221.0,80.99,81.4,80.96,81.24,95221.0
2021-09-27 09:30:00,81.22,81.67,80.58,81.16,33332.0,81.22,81.67,80.58,81.16,33332.0
2021-09-27 10:00:00,81.06,81.07,80.56,80.81,12101.0,81.06,81.07,80.56,80.81,12101.0
2021-09-27 10:30:00,80.8,80.92,80.47,80.47,9155.0,80.8,80.92,80.47,80.47,9155.0
2021-09-27 11:00:00,80.51,80.76,80.04,80.15,8357.0,80.51,80.76,80.04,80.15,8357.0
2021-09-27 11:30:00,80.16,80.22,79.51,79.51,9453.0,80.16,80.22,79.51,79.51,9453.0
2021-09-27 12:00:00,79.55,80.06,79.46,79.99,7889.0,79.55,80.06,79.46,79.99,7889.0
2021-09-27 12:30:00,79.99,80.04,79.79,79.84,11162.0,79.99,80.04,79.79,79.84,11162.0
2021-09-27 13:00:00,79.89,80.34,79.83,80.34,9261.0,79.89,80.34,79.83,80.34,9261.0
2021-09-27 13:30:00,80.29,80.33,80.15,80.33,9878.0,80.29,80.33,80.15,80.33,9878.0
2021-09-27 14:00:00,80.3,80.71,80.26,80.62,11102.0,80.3,80.71,80.26,80.62,11102.0
2021-09-27 14:30:00,80.61,80.79,80.55,80.65,8075.0,80.61,80.79,80.55,80.65,8075.0
2021-09-27 15:00:00,80.67,80.67,80.46,80.54,16391.0,80.67,80.67,80.46,80.54,16391.0
2021-09-27 15:30:00,80.53,80.75,80.38,80.38,66447.0,80.53,80.75,80.38,80.38,66447.0
2021-09-28 09:30:00,79.92,80.15,78.88,79.07,44278.0,79.92,80.15,78.88,79.07,44278.0
2021-09-28 10:00:00,79.1,79.14,78.27,78.83,17674.0,79.1,79.14,78.27,78.83,17674.0
2021-09-28 10:30:00,78.73,79.02,78.36,78.92,20370.0,78.73,79.02,78.36,78.92,20370.0
2021-09-28 11:00:00,79.1,79.18,78.8,78.88,15813.0,79.1,79.18,78.8,78.88,15813.0
2021-09-28 11:30:00,78.87,79.02,78.81,78.92,17030.0,78.87,79.02,78.81,78.92,17030.0
2021-09-28 12:00:00,78.88,79.1,78.67,79.1,9303.0,78.88,79.1,78.67,79.1,9303.0
2021-09-28 12:30:00,78.98,79.0,78.69,78.77,9022.0,78.98,79.0,78.69,78.77,9022.0
2021-09-28 13:00:00,78.79,79.08,78.69,79.0,11505.0,78.79,79.08,78.69,79.0,11505.0
2021-09-28 13:30:00,79.02,79.08,78.71,78.74,13479.0,79.02,79.08,78.71,78.74,13479.0
2021-09-28 14:00:00,78.71,78.91,78.52,78.88,12135.0,78.71,78.91,78.52,78.88,12135.0
2021-09-28 14:30:00,78.83,79.16,78.78,79.1,23707.0,78.83,79.16,78.78,79.1,23707.0
2021-09-28 15:00:00,79.09,79.28,79.04,79.09,13332.0,79.09,79.28,79.04,79.09,13332.0
2021-09-28 15:30:00,79.08,79.24,78.71,78.8,80943.0,79.08,79.24,78.71,78.8,80943.0
2021-09-29 09:30:00,79.16,79.18,78.61,79.18,13510.0,79.16,79.18,78.61,79.18,13510.0
2021-09-29 10:00:00,79.26,79.41,78.87,79.14,6501.0,79.26,79.41,78.87,79.14,6501.0
2021-09-29 10:30:00,79.08,79.25,78.79,79.12,19707.0,79.08,79.25,78.79,79.12,19707.0
2021-09-29 11:00:00,79.25,79.25,78.92,79.09,6631.0,79.25,79.25,78.92,79.09,6631.0
2021-09-29 11:30:00,79.07,79.26,78.97,79.16,12518.0,79.07,79.26,78.97,79.16,12518.0
2021-09-29 12:00:00,79.22,79.29,79.11,79.25,8541.0,79.22,79.29,79.11,79.25,8541.0
2021-09-29 12:30:00,79.3,79.34,78.96,79.23,10375.0,79.3,79.34,78.96,79.23,10375.0
2021-09-29 13:00:00,79.2,79.41,79.17,79.31,7719.0,79.2,79.41,79.17,79.31,7719.0
2021-09-29 13:30:00,79.34,79.47,79.25,79.41,6711.0,79.34,79.47,79.25,79.41,6711.0
2021-09-29 14:00:00,79.48,79.67,79.36,79.37,5226.0,79.48,79.67,79.36,79.37,5226.0
2021-09-29 14:30:00,79.4,79.48,79.24,79.42,20724.0,79.4,79.48,79.24,79.42,20724.0
2021-09-29 15:00:00,79.43,79.43,79.2,79.3,17934.0,79.43,79.43,79.2,79.3,17934.0
2021-09-29 15:30:00,79.3,79.3,78.82,78.87,45865.0,79.3,79.3,78.82,78.87,45865.0
2021-09-30 09:30:00,79.16,79.72,78.99,79.4,18450.0,79.16,79.72,78.99,79.4,18450.0
2021-09-30 10:00:00,79.68,79.68,78.71,78.85,14671.0,79.68,79.68,78.71,78.85,14671.0
2021-09-30 10:30:00,78.85,78.91,78.43,78.65,6986.0,78.85,78.91,78.43,78.65,6986.0
2021-09-30 11:00:00,78.66,78.76,78.48,78.51,7093.0,78.66,78.76,78.48,78.51,7093.0
2021-09-30 11:30:00,78.58,78.58,77.86,77.86,8787.0,78.58,78.58,77.86,77.86,8787.0
2021-09-30 12:00:00,77.95,77.95,77.39,77.39,15953.0,77.95,77.95,77.39,77.39,15953.0
2021-09-30 12:30:00,77.25,77.52,77.13,77.24,13292.0,77.25,77.52,77.13,77.24,13292.0
2021-09-30 13:00:00,77.25,77.6,77.2,77.25,19068.0,77.25,77.6,77.2,77.25,19068.0
2021-09-30 13:30:00,77.29,77.62,77.16,77.62,6203.0,77.29,77.62,77.16,77.62,6203.0
2021-09-30 14:00:00,77.59,77.86,77.52,77.61,6125.0,77.59,77.86,77.52,77.61,6125.0
2021-09-30 14:30:00,77.64,77.77,77.43,77.48,15850.0,77.64,77.77,77.43,77.48,15850.0
2021-09-30 15:00:00,77.45,77.7,77.29,77.31,9439.0,77.45,77.7,77.29,77.31,9439.0
2021-09-30 15:30:00,77.25,77.49,76.62,76.65,49710.0,77.25,77.49,76.62,76.65,49710.0
2021-10-01 09:30:00,76.71,77.14,76.07,76.81,26368.0,76.71,77.14,76.07,76.81,26368.0
2021-10-01 10:00:00,76.7,77.31,76.57,77.14,69221.0,76.7,77.31,76.57,77.14,69221.0
2021-10-01 10:30:00,77.08,77.44,76.36,77.34,36454.0,77.08,77.44,76.36,77.34,36454.0
2021-10-01 11:00:00,77.38,77.6,77.09,77.6,10949.0,77.38,77.6,77.09,77.6,10949.0
2021-10-01 11:30:00,77.63,77.71,77.54,77.63,12892.0,77.63,77.71,77.54,77.63,12892.0
2021-10-01 12:00:00,77.66,77.82,77.57,77.69,6333.0,77.66,77.82,77.57,77.69,6333.0
2021-10-01 12:30:00,77.66,78.09,77.66,77.99,11547.0,77.66,78.09,77.66,77.99,11547.0
2021-10-01 13:00:00,78.06,78.39,78.03,78.32,14396.0,78.06,78.39,78.03,78.32,14396.0
2021-10-01 13:30:00,78.35,78.84,78.33,78.84,11110.0,78.35,78.84,78.33,78.84,11110.0
2021-10-01 14:00:00,78.74,79.22,78.74,79.14,16712.0,78.74,79.22,78.74,79.14,16712.0
2021-10-01 14:30:00,79.19,79.47,79.16,79.36,14440.0,79.19,79.47,79.16,79.36,14440.0
2021-10-01 15:00:00,79.43,79.81,79.41,79.56,24064.0,79.43,79.81,79.41,79.56,24064.0
2021-10-01 15:30:00,79.54,79.54,78.85,79.0,53072.0,79.54,79.54,78.85,79.0,53072.0
2021-10-04 09:30:00,78.82,79.05,78.54,78.59,12915.0,78.82,79.05,78.54,78.59,12915.0
2021-10-04 10:00:00,78.61,78.61,77.97,78.12,14017.0,78.61,78.61,77.97,78.12,14017.0
2021-10-04 10:30:00,78.05,78.14,77.31,77.4,10920.0,78.05,78.14,77.31,77.4,10920.0
2021-10-04 11:00:00,77.4,77.4,76.89,76.89,9109.0,77.4,77.4,76.89,76.89,9109.0
2021-10-04 11:30:00,76.97,77.0,76.21,76.7,17870.0,76.97,77.0,76.21,76.7,17870.0
2021-10-04 12:00:00,76.84,76.86,76.39,76.73,10870.0,76.84,76.86,76.39,76.73,10870.0
2021-10-04 12:30:00,76.85,76.88,76.47,76.56,11589.0,76.85,76.88,76.47,76.56,11589.0
2021-10-04 13:00:00,76.54,76.78,76.14,76.62,18713.0,76.54,76.78,76.14,76.62,18713.0
2021-10-04 13:30:00,76.71,76.99,76.71,76.76,8574.0,76.71,76.99,76.71,76.76,8574.0
2021-10-04 14:00:00,76.8,76.83,76.57,76.62,16914.0,76.8,76.83,76.57,76.62,16914.0
2021-10-04 14:30:00,76.62,76.64,76.45,76.51,11881.0,76.62,76.64,76.45,76.51,11881.0
2021-10-04 15:00:00,76.52,76.69,76.29,76.41,23082.0,76.52,76.69,76.29,76.41,23082.0
2021-10-04 15:30:00,76.44,77.04,76.44,76.9,82242.0,76.44,77.04,76.44,76.9,82242.0
2021-10-05 09:30:00,77.54,77.89,77.12,77.64,30976.0,77.54,77.89,77.12,77.64,30976.0
2021-10-05 10:00:00,77.84,78.47,77.71,78.47,20756.0,77.84,78.47,77.71,78.47,20756.0
2021-10-05 10:30:00,78.42,78.64,78.01,78.6,12279.0,78.42,78.64,78.01,78.6,12279.0
2021-10-05 11:00:00,78.65,78.77,78.43,78.44,6058.0,78.65,78.77,78.43,78.44,6058.0
2021-10-05 11:30:00,78.38,78.55,78.16,78.3,7752.0,78.38,78.55,78.16,78.3,7752.0
2021-10-05 12:00:00,78.3,78.82,78.29,78.43,40023.0,78.3,78.82,78.29,78.43,40023.0
2021-10-05 12:30:00,78.39,78.39,78.1,78.21,5756.0,78.39,78.39,78.1,78.21,5756.0
2021-10-05 13:00:00,78.25,78.42,78.13,78.38,9217.0,78.25,78.42,78.13,78.38,9217.0
2021-10-05 13:30:00,78.4,78.43,78.24,78.33,11357.0,78.4,78.43,78.24,78.33,11357.0
2021-10-05 14:00:00,78.36,78.45,78.17,78.2,8323.0,78.36,78.45,78.17,78.2,8323.0
2021-10-05 14:30:00,78.22,78.39,78.11,78.38,25280.0,78.22,78.39,78.11,78.38,25280.0
2021-10-05 15:00:00,78.34,78.4,78.08,78.26,10374.0,78.34,78.4,78.08,78.26,10374.0
2021-10-05 15:30:00,78.26,78.46,78.23,78.26,87579.0,78.26,78.46,78.23,78.26,87579.0
2021-10-06 09:30:00,77.79,78.0,77.23,77.23,8070.0,77.79,78.0,77.23,77.23,8070.0
2021-10-06 10:00:00,77.1,77.75,76.98,77.45,15103.0,77.1,77.75,76.98,77.45,15103.0
2021-10-06 10:30:00,77.49,77.68,77.25,77.35,8569.0,77.49,77.68,77.25,77.35,8569.0
2021-10-06 11:00:00,77.31,77.41,76.77,76.79,3760.0,77.31,77.41,76.77,76.79,3760.0
2021-10-06 11:30:00,76.78,76.9,76.59,76.9,4500.0,76.78,76.9,76.59,76.9,4500.0
2021-10-06 12:00:00,76.96,76.96,76.74,76.78,3014.0,76.96,76.96,76.74,76.78,3014.0
2021-10-06 12:30:00,76.77,76.85,76.67,76.67,5390.0,76.77,76.85,76.67,76.67,5390.0
2021-10-06 13:00:00,76.62,76.94,76.5,76.94,3258.0,76.62,76.94,76.5,76.94,3258.0
2021-10-06 13:30:00,77.05,77.21,77.01,77.04,4840.0,77.05,77.21,77.01,77.04,4840.0
2021-10-06 14:00:00,77.16,77.26,77.07,77.17,7774.0,77.16,77.26,77.07,77.17,7774.0
2021-10-06 14:30:00,77.17,77.38,77.09,77.14,7312.0,77.17,77.38,77.09,77.14,7312.0
2021-10-06 15:00:00,77.13,77.32,77.07,77.31,7689.0,77.13,77.32,77.07,77.31,7689.0
2021-10-06 15:30:00,77.32,77.86,77.24,77.71,65321.0,77.32,77.86,77.24,77.71,65321.0
2021-10-07 09:30:00,78.46,79.0,78.44,79.0,13678.0,78.46,79.0,78.44,79.0,13678.0
2021-10-07 10:00:00,79.0,79.39,79.0,79.36,8115.0,79.0,79.39,79.0,79.36,8115.0
2021-10-07 10:30:00,79.37,79.63,79.37,79.46,8760.0,79.37,79.63,79.37,79.46,8760.0
2021-10-07 11:00:00,79.48,79.7,79.46,79.61,6755.0,79.48,79.7,79.46,79.61,6755.0
2021-10-07 11:30:00,79.52,79.71,79.46,79.53,10580.0,79.52,79.71,79.46,79.53,10580.0
2021-10-07 12:00:00,79.55,79.62,79.41,79.58,8056.0,79.55,79.62,79.41,79.58,8056.0
2021-10-07 12:30:00,79.65,79.65,79.21,79.3,7142.0,79.65,79.65,79.21,79.3,7142.0
2021-10-07 13:00:00,79.3,79.3,79.13,79.2,3024.0,79.3,79.3,79.13,79.2,3024.0
2021-10-07 13:30:00,79.18,79.3,78.99,79.0,9927.0,79.18,79.3,78.99,79.0,9927.0
2021-10-07 14:00:00,78.99,78.99,78.71,78.71,6293.0,78.99,78.99,78.71,78.71,6293.0
2021-10-07 14:30:00,78.76,78.8,78.57,78.62,5298.0,78.76,78.8,78.57,78.62,5298.0
2021-10-07 15:00:00,78.6,78.72,78.56,78.64,13150.0,78.6,78.72,78.56,78.64,13150.0
2021-10-07 15:30:00,78.65,78.66,78.21,78.23,44651.0,78.65,78.66,78.21,78.23,44651.0
2021-10-08 09:30:00,78.31,78.79,77.8,77.93,11978.0,78.31,78.79,77.8,77.93,11978.0
2021-10-08 10:00:00,77.93,78.11,77.74,77.76,3421.0,77.93,78.11,77.74,77.76,3421.0
2021-10-08 10:30:00,77.74,77.98,77.69,77.98,13670.0,77.74,77.98,77.69,77.98,13670.0
2021-10-08 11:00:00,77.96,77.96,77.68,77.75,3952.0,77.96,77.96,77.68,77.75,3952.0
2021-10-08 11:30:00,77.75,77.75,77.21,77.21,4624.0,77.75,77.75,77.21,77.21,4624.0
2021-10-08 12:00:00,77.2,77.39,76.87,76.87,6494.0,77.2,77.39,76.87,76.87,6494.0
2021-10-08 12:30:00,76.95,77.1,76.95,76.97,3409.0,76.95,77.1,76.95,76.97,3409.0
2021-10-08 13:00:00,76.95,77.04,76.9,77.03,9835.0,76.95,77.04,76.9,77.03,9835.0
2021-10-08 13:30:00,76.99,77.02,76.76,76.8,7677.0,76.99,77.02,76.76,76.8,7677.0
2021-10-08 14:00:00,76.87,76.89,76.76,76.79,7724.0,76.87,76.89,76.76,76.79,7724.0
2021-10-08 14:30:00,76.82,76.82,76.49,76.49,8605.0,76.82,76.82,76.49,76.49,8605.0
2021-10-08 15:00:00,76.54,76.61,76.2,76.2,16375.0,76.54,76.61,76.2,76.2,16375.0
2021-10-08 15:30:00,76.23,76.25,76.04,76.05,55623.0,76.23,76.25,76.04,76.05,55623.0
2021-10-11 09:30:00,75.98,76.05,75.53,76.01,40407.0,75.98,76.05,75.53,76.01,40407.0
2021-10-11 10:00:00,75.95,76.1,75.9,75.92,16279.0,75.95,76.1,75.9,75.92,16279.0
2021-10-11 10:30:00,75.98,76.46,75.98,76.28,20509.0,75.98,76.46,75.98,76.28,20509.0
2021-10-11 11:00:00,76.26,76.42,76.15,76.39,8341.0,76.26,76.42,76.15,76.39,8341.0
2021-10-11 11:30:00,76.4,76.4,76.28,76.38,5778.0,76.4,76.4,76.28,76.38,5778.0
2021-10-11 12:00:00,76.41,76.41,76.26,76.33,4187.0,76.41,76.41,76.26,76.33,4187.0
2021-10-11 12:30:00,76.35,76.4,76.33,76.37,5079.0,76.35,76.4,76.33,76.37,5079.0
2021-10-11 13:00:00,76.37,76.37,76.0,76.0,7982.0,76.37,76.37,76.0,76.0,7982.0
2021-10-11 13:30:00,75.94,76.08,75.93,76.08,5848.0,75.94,76.08,75.93,76.08,5848.0
2021-10-11 14:00:00,76.15,76.19,76.11,76.13,4076.0,76.15,76.19,76.11,76.13,4076.0
2021-10-11 14:30:00,76.17,76.19,76.05,76.17,15682.0,76.17,76.19,76.05,76.17,15682.0
2021-10-11 15:00:00,76.18,76.19,75.9,75.92,17391.0,76.18,76.19,75.9,75.92,17391.0
2021-10-11 15:30:00,75.93,75.95,75.51,75.51,27404.0,75.93,75.95,75.51,75.51,27404.0
2021-10-12 09:30:00,75.69,76.43,75.32,75.39,9569.0,75.69,76.43,75.32,75.39,9569.0
2021-10-12 10:00:00,75.75,76.22,75.74,75.91,11038.0,75.75,76.22,75.74,75.91,11038.0
2021-10-12 10:30:00,75.99,76.11,75.86,75.89,5184.0,75.99,76.11,75.86,75.89,5184.0
2021-10-12 11:00:00,76.05,76.14,75.68,75.81,7595.0,76.05,76.14,75.68,75.81,7595.0
2021-10-12 11:30:00,75.84,76.44,75.84,76.44,41803.0,75.84,76.44,75.84,76.44,41803.0
2021-10-12 12:00:00,76.53,76.56,76.27,76.27,3349.0,76.53,76.56,76.27,76.27,3349.0
2021-10-12 12:30:00,76.26,76.38,76.11,76.34,6332.0,76.26,76.38,76.11,76.34,6332.0
2021-10-12 13:00:00,76.24,76.34,76.19,76.33,3350.0,76.24,76.34,76.19,76.33,3350.0
2021-10-12 13:30:00,76.31,76.62,76.28,76.46,7809.0,76.31,76.62,76.28,76.46,7809.0
2021-10-12 14:00:00,76.37,76.72,76.27,76.6,10734.0,76.37,76.72,76.27,76.6,10734.0
2021-10-12 14:30:00,76.6,76.7,76.32,76.33,8618.0,76.6,76.7,76.32,76.33,8618.0
2021-10-12 15:00:00,76.21,76.26,76.12,76.15,26247.0,76.21,76.26,76.12,76.15,26247.0
2021-10-12 15:30:00,76.13,76.37,76.04,76.32,44738.0,76.13,76.37,76.04,76.32,44738.0
2021-10-13 09:30:00,76.51,76.72,76.3,76.53,42715.0,76.51,76.72,76.3,76.53,42715.0
2021-10-13 10:00:00,76.49,76.72,76.0,76.0,8957.0,76.49,76.72,76.0,76.0,8957.0
2021-10-13 10:30:00,75.76,76.28,75.75,76.16,9244.0,75.76,76.28,75.75,76.16,9244.0
2021-10-13 11:00:00,76.1,76.35,76.01,76.01,2696.0,76.1,76.35,76.01,76.01,2696.0
2021-10-13 11:30:00,75.93,76.11,75.79,75.86,4651.0,75.93,76.11,75.79,75.86,4651.0
2021-10-13 12:00:00,75.82,76.06,75.54,75.55,11599.0,75.82,76.06,75.54,75.55,11599.0
2021-10-13 12:30:00,75.53,75.58,75.42,75.48,3357.0,75.53,75.58,75.42,75.48,3357.0
2021-10-13 13:00:00,75.46,75.6,75.41,75.57,3204.0,75.46,75.6,75.41,75.57,3204.0
2021-10-13 13:30:00,75.62,75.78,75.55,75.76,3381.0,75.62,75.78,75.55,75.76,3381.0
2021-10-13 14:00:00,75.75,75.92,75.58,75.64,3968.0,75.75,75.92,75.58,75.64,3968.0
2021-10-13 14:30:00,75.64,75.81,75.59,75.81,11440.0,75.64,75.81,75.59,75.81,11440.0
2021-10-13 15:00:00,75.77,75.96,75.69,75.69,6247.0,75.77,75.96,75.69,75.69,6247.0
2021-10-13 15:30:00,75.7,75.71,75.41,75.54,67088.0,75.7,75.71,75.41,75.54,67088.0
2021-10-14 09:30:00,76.17,77.14,76.17,76.5,10336.0,76.17,77.14,76.17,76.5,10336.0
2021-10-14 10:00:00,76.57,77.54,76.57,77.42,11333.0,76.57,77.54,76.57,77.42,11333.0
2021-10-14 10:30:00,77.3,77.32,77.0,77.32,7172.0,77.3,77.32,77.0,77.32,7172.0
2021-10-14 11:00:00,77.29,77.41,77.12,77.21,8061.0,77.29,77.41,77.12,77.21,8061.0
2021-10-14 11:30:00,77.21,77.21,76.89,76.95,4559.0,77.21,77.21,76.89,76.95,4559.0
2021-10-14 12:00:00,77.0,77.19,76.99,77.05,4652.0,77.0,77.19,76.99,77.05,4652.0
2021-10-14 12:30:00,77.03,77.03,76.83,76.84,5859.0,77.03,77.03,76.83,76.84,5859.0
2021-10-14 13:00:00,76.83,76.88,76.51,76.53,8993.0,76.83,76.88,76.51,76.53,8993.0
2021-10-14 13:30:00,76.51,76.66,76.51,76.6,6527.0,76.51,76.66,76.51,76.6,6527.0
2021-10-14 14:00:00,76.55,76.85,76.52,76.85,5503.0,76.55,76.85,76.52,76.85,5503.0
2021-10-14 14:30:00,76.82,76.84,76.75,76.8,6881.0,76.82,76.84,76.75,76.8,6881.0
2021-10-14 15:00:00,76.77,76.89,76.76,76.79,8310.0,76.77,76.89,76.76,76.79,8310.0
2021-10-14 15:30:00,76.84,77.18,76.75,77.18,38636.0,76.84,77.18,76.75,77.18,38636.0
2021-10-15 09:30:00,77.38,77.39,76.9,77.15,12347.0,77.38,77.39,76.9,77.15,12347.0
2021-10-15 10:00:00,77.1,77.39,77.01,77.01,4157.0,77.1,77.39,77.01,77.01,4157.0
2021-10-15 10:30:00,77.01,77.16,76.74,76.96,19620.0,77.01,77.16,76.74,76.96,19620.0
2021-10-15 11:00:00,76.97,77.0,76.66,76.68,26549.0,76.97,77.0,76.66,76.68,26549.0
2021-10-15 11:30:00,76.68,76.7,76.31,76.62,15844.0,76.68,76.7,76.31,76.62,15844.0
2021-10-15 12:00:00,76.7,76.75,76.52,76.66,12622.0,76.7,76.75,76.52,76.66,12622.0
2021-10-15 12:30:00,76.73,76.78,76.59,76.64,3876.0,76.73,76.78,76.59,76.64,3876.0
2021-10-15 13:00:00,76.61,76.66,76.42,76.45,4527.0,76.61,76.66,76.42,76.45,4527.0
2021-10-15 13:30:00,76.42,76.79,76.42,76.62,4603.0,76.42,76.79,76.42,76.62,4603.0
2021-10-15 14:00:00,76.55,76.75,76.55,76.72,5247.0,76.55,76.75,76.55,76.72,5247.0
2021-10-15 14:30:00,76.66,76.76,76.63,76.74,3510.0,76.66,76.76,76.63,76.74,3510.0
2021-10-15 15:00:00,76.8,76.96,76.58,76.61,8610.0,76.8,76.96,76.58,76.61,8610.0
2021-10-15 15:30:00,76.58,76.92,76.26,76.47,90394.0,76.58,76.92,76.26,76.47,90394.0
2021-10-18 09:30:00,75.9,76.15,74.33,75.44,27464.0,75.9,76.15,74.33,75.44,27464.0
2021-10-18 10:00:00,75.35,75.77,75.25,75.39,17014.0,75.35,75.77,75.25,75.39,17014.0
2021-10-18 10:30:00,75.38,75.61,75.2,75.53,17930.0,75.38,75.61,75.2,75.53,17930.0
2021-10-18 11:00:00,75.49,75.75,75.28,75.59,57829.0,75.49,75.75,75.28,75.59,57829.0
2021-10-18 11:30:00,75.47,75.84,75.34,75.63,17301.0,75.47,75.84,75.34,75.63,17301.0
2021-10-18 12:00:00,75.61,75.95,75.61,75.76,26003.0,75.61,75.95,75.61,75.76,26003.0
2021-10-18 12:30:00,75.7,75.87,75.63,75.87,9314.0,75.7,75.87,75.63,75.87,9314.0
2021-10-18 13:00:00,75.81,75.86,75.63,75.7,21411.0,75.81,75.86,75.63,75.7,21411.0
2021-10-18 13:30:00,75.71,75.9,75.47,75.47,36173.0,75.71,75.9,75.47,75.47,36173.0
2021-10-18 14:00:00,75.5,75.71,75.48,75.55,16046.0,75.5,75.71,75.48,75.55,16046.0
2021-10-18 14:30:00,75.56,75.83,75.54,75.7,8225.0,75.56,75.83,75.54,75.7,8225.0
2021-10-18 15:00:00,75.7,75.91,75.68,75.87,7679.0,75.7,75.91,75.68,75.87,7679.0
2021-10-18 15:30:00,75.89,76.48,75.88,76.33,42105.0,75.89,76.48,75.88,76.33,42105.0
2021-10-19 09:30:00,76.68,77.35,76.68,77.13,11808.0,76.68,77.35,76.68,77.13,11808.0
2021-10-19 10:00:00,77.15,77.28,76.92,77.1,79130.0,77.15,77.28,76.92,77.1,79130.0
2021-10-19 10:30:00,77.14,77.22,76.58,76.63,59201.0,77.14,77.22,76.58,76.63,59201.0
2021-10-19 11:00:00,76.7,77.14,76.61,77.01,39648.0,76.7,77.14,76.61,77.01,39648.0
2021-10-19 11:30:00,77.11,77.16,76.85,76.9,53682.0,77.11,77.16,76.85,76.9,53682.0
2021-10-19 12:00:00,76.89,77.44,76.88,77.26,37684.0,76.89,77.44,76.88,77.26,37684.0
2021-10-19 12:30:00,77.32,77.36,77.13,77.2,5184.0,77.32,77.36,77.13,77.2,5184.0
2021-10-19 13:00:00,77.14,77.16,76.79,76.91,14821.0,77.14,77.16,76.79,76.91,14821.0
2021-10-19 13:30:00,76.97,77.12,76.79,77.12,4978.0,76.97,77.12,76.79,77.12,4978.0
2021-10-19 14:00:00,77.11,77.39,77.0,77.14,35545.0,77.11,77.39,77.0,77.14,35545.0
2021-10-19 14:30:00,77.14,77.18,77.03,77.08,9914.0,77.14,77.18,77.03,77.08,9914.0
2021-10-19 15:00:00,77.04,77.2,76.99,77.15,7277.0,77.04,77.2,76.99,77.15,7277.0
2021-10-19 15:30:00,77.11,77.24,77.01,77.21,81752.0,77.11,77.24,77.01,77.21,81752.0
2021-10-20 09:30:00,77.63,78.41,77.48,77.9,13644.0,77.63,78.41,77.48,77.9,13644.0
2021-10-20 10:00:00,77.88,78.3,77.61,78.19,4124.0,77.88,78.3,77.61,78.19,4124.0
2021-10-20 10:30:00,78.28,78.57,77.95,78.02,4237.0,78.28,78.57,77.95,78.02,4237.0
2021-10-20 11:00:00,78.06,78.26,77.83,77.9,9695.0,78.06,78.26,77.83,77.9,9695.0
2021-10-20 11:30:00,77.8,77.8,77.52,77.57,5965.0,77.8,77.8,77.52,77.57,5965.0
2021-10-20 12:00:00,77.56,77.59,77.31,77.35,6681.0,77.56,77.59,77.31,77.35,6681.0
2021-10-20 12:30:00,77.35,77.68,77.29,77.68,6133.0,77.35,77.68,77.29,77.68,6133.0
2021-10-20 13:00:00,77.7,77.71,77.49,77.7,13516.0,77.7,77.71,77.49,77.7,13516.0
2021-10-20 13:30:00,77.7,78.02,77.69,77.99,7558.0,77.7,78.02,77.69,77.99,7558.0
2021-10-20 14:00:00,77.95,78.18,77.92,78.11,5125.0,77.95,78.18,77.92,78.11,5125.0
2021-10-20 14:30:00,78.14,78.34,78.1,78.14,7762.0,78.14,78.34,78.1,78.14,7762.0
2021-10-20 15:00:00,78.14,78.2,77.94,78.04,6718.0,78.14,78.2,77.94,78.04,6718.0
2021-10-20 15:30:00,78.09,78.09,77.81,77.97,25926.0,78.09,78.09,77.81,77.97,25926.0
2021-10-21 09:30:00,77.86,78.02,77.24,78.02,6562.0,77.86,78.02,77.24,78.02,6562.0
2021-10-21 10:00:00,77.99,78.32,77.74,78.22,2932.0,77.99,78.32,77.74,78.22,2932.0
2021-10-21 10:30:00,78.24,78.24,77.82,77.92,6443.0,78.24,78.24,77.82,77.92,6443.0
2021-10-21 11:00:00,77.9,77.97,77.61,77.69,5979.0,77.9,77.97,77.61,77.69,5979.0
2021-10-21 11:30:00,77.7,77.93,77.53,77.73,5553.0,77.7,77.93,77.53,77.73,5553.0
2021-10-21 12:00:00,77.77,78.01,77.7,77.9,4668.0,77.77,78.01,77.7,77.9,4668.0
2021-10-21 12:30:00,77.9,77.99,77.81,77.86,4380.0,77.9,77.99,77.81,77.86,4380.0
2021-10-21 13:00:00,77.91,78.09,77.86,78.09,4322.0,77.91,78.09,77.86,78.09,4322.0
2021-10-21 13:30:00,78.1,78.22,78.06,78.14,7613.0,78.1,78.22,78.06,78.14,7613.0
2021-10-21 14:00:00,78.2,78.2,77.97,78.04,7024.0,78.2,78.2,77.97,78.04,7024.0
2021-10-21 14:30:00,78.02,78.07,77.93,78.07,6381.0,78.02,78.07,77.93,78.07,6381.0
2021-10-21 15:00:00,78.09,78.21,78.01,78.14,8651.0,78.09,78.21,78.01,78.14,8651.0
2021-10-21 15:30:00,78.19,78.35,78.02,78.31,34230.0,78.19,78.35,78.02,78.31,34230.0
2021-10-22 09:30:00,78.54,79.09,78.41,79.09,9294.0,78.54,79.09,78.41,79.09,9294.0
2021-10-22 10:00:00,79.06,79.17,78.96,79.17,4285.0,79.06,79.17,78.96,79.17,4285.0
2021-10-22 10:30:00,79.17,79.42,79.06,79.19,5566.0,79.17,79.42,79.06,79.19,5566.0
2021-10-22 11:00:00,79.26,79.33,78.93,78.93,5973.0,79.26,79.33,78.93,78.93,5973.0
2021-10-22 11:30:00,78.98,79.02,78.64,78.96,10050.0,78.98,79.02,78.64,78.96,10050.0
2021-10-22 12:00:00,78.94,79.06,78.83,79.06,5361.0,78.94,79.06,78.83,79.06,5361.0
2021-10-22 12:30:00,79.07,79.25,79.07,79.16,3136.0,79.07,79.25,79.07,79.16,3136.0
2021-10-22 13:00:00,79.1,79.12,78.96,79.0,5262.0,79.1,79.12,78.96,79.0,5262.0
2021-10-22 13:30:00,78.98,79.24,78.98,79.21,7580.0,78.98,79.24,78.98,79.21,7580.0
2021-10-22 14:00:00,79.24,79.34,79.2,79.34,5771.0,79.24,79.34,79.2,79.34,5771.0
2021-10-22 14:30:00,79.41,79.53,79.37,79.44,5560.0,79.41,79.53,79.37,79.44,5560.0
2021-10-22 15:00:00,79.41,79.76,79.35,79.75,22296.0,79.41,79.76,79.35,79.75,22296.0
2021-10-22 15:30:00,79.73,80.14,79.73,79.92,96471.0,79.73,80.14,79.73,79.92,96471.0
2021-10-25 09:30:00,79.85,79.85,78.47,78.71,9153.0,79.85,79.85,78.47,78.71,9153.0
2021-10-25 10:00:00,78.57,79.07,78.57,79.02,8046.0,78.57,79.07,78.57,79.02,8046.0
2021-10-25 10:30:00,79.05,79.45,79.02,79.38,8535.0,79.05,79.45,79.02,79.38,8535.0
2021-10-25 11:00:00,79.36,79.43,79.14,79.15,7528.0,79.36,79.43,79.14,79.15,7528.0
2021-10-25 11:30:00,79.19,79.33,79.0,79.08,7514.0,79.19,79.33,79.0,79.08,7514.0
2021-10-25 12:00:00,79.05,79.19,78.76,78.8,3535.0,79.05,79.19,78.76,78.8,3535.0
2021-10-25 12:30:00,78.8,78.81,78.46,78.47,3699.0,78.8,78.81,78.46,78.47,3699.0
2021-10-25 13:00:00,78.35,78.49,78.23,78.32,6220.0,78.35,78.49,78.23,78.32,6220.0
2021-10-25 13:30:00,78.35,78.48,78.31,78.48,3793.0,78.35,78.48,78.31,78.48,3793.0
2021-10-25 14:00:00,78.45,78.6,78.42,78.55,4162.0,78.45,78.6,78.42,78.55,4162.0
2021-10-25 14:30:00,78.58,78.59,78.47,78.48,3939.0,78.58,78.59,78.47,78.48,3939.0
2021-10-25 15:00:00,78.48,78.51,78.19,78.26,7592.0,78.48,78.51,78.19,78.26,7592.0
2021-10-25 15:30:00,78.26,78.27,77.91,78.07,46854.0,78.26,78.27,77.91,78.07,46854.0
2021-10-26 09:30:00,78.22,78.5,77.9,78.42,8108.0,78.22,78.5,77.9,78.42,8108.0
2021-10-26 10:00:00,78.41,78.66,78.05,78.05,44351.0,78.41,78.66,78.05,78.05,44351.0
2021-10-26 10:30:00,78.2,78.36,78.12,78.36,7103.0,78.2,78.36,78.12,78.36,7103.0
2021-10-26 11:00:00,78.3,78.47,78.17,78.21,5489.0,78.3,78.47,78.17,78.21,5489.0
2021-10-26 11:30:00,78.25,78.27,77.92,78.23,4883.0,78.25,78.27,77.92,78.23,4883.0
2021-10-26 12:00:00,78.23,78.24,78.06,78.14,6397.0,78.23,78.24,78.06,78.14,6397.0
2021-10-26 12:30:00,78.19,78.36,78.11,78.36,5265.0,78.19,78.36,78.11,78.36,5265.0
2021-10-26 13:00:00,78.3,78.36,77.92,78.04,5050.0,78.3,78.36,77.92,78.04,5050.0
2021-10-26 13:30:00,78.07,78.18,78.05,78.17,2900.0,78.07,78.18,78.05,78.17,2900.0
2021-10-26 14:00:00,78.18,78.49,78.18,78.38,5450.0,78.18,78.49,78.18,78.38,5450.0
2021-10-26 14:30:00,78.41,78.47,78.09,78.18,3806.0,78.41,78.47,78.09,78.18,3806.0
2021-10-26 15:00:00,78.13,78.31,78.08,78.19,7064.0,78.13,78.31,78.08,78.19,7064.0
2021-10-26 15:30:00,78.2,78.24,77.91,77.98,31058.0,78.2,78.24,77.91,77.98,31058.0
2021-10-27 09:30:00,77.72,77.72,76.9,77.11,14953.0,77.72,77.72,76.9,77.11,14953.0
2021-10-27 10:00:00,76.88,76.91,76.24,76.46,5764.0,76.88,76.91,76.24,76.46,5764.0
2021-10-27 10:30:00,76.57,77.08,76.4,77.0,31355.0,76.57,77.08,76.4,77.0,31355.0
2021-10-27 11:00:00,76.91,77.36,76.87,77.36,2693.0,76.91,77.36,76.87,77.36,2693.0
2021-10-27 11:30:00,77.37,77.57,77.33,77.46,3732.0,77.37,77.57,77.33,77.46,3732.0
2021-10-27 12:00:00,77.49,77.7,77.4,77.7,1420.0,77.49,77.7,77.4,77.7,1420.0
2021-10-27 12:30:00,77.7,77.81,77.62,77.74,2549.0,77.7,77.81,77.62,77.74,2549.0
2021-10-27 13:00:00,77.86,78.14,77.82,78.14,2545.0,77.86,78.14,77.82,78.14,2545.0
2021-10-27 13:30:00,78.1,78.17,78.08,78.1,5297.0,78.1,78.17,78.08,78.1,5297.0
2021-10-27 14:00:00,78.1,78.1,77.86,77.86,3074.0,78.1,78.1,77.86,77.86,3074.0
2021-10-27 14:30:00,77.84,77.91,77.66,77.72,4632.0,77.84,77.91,77.66,77.72,4632.0
2021-10-27 15:00:00,77.74,77.74,77.36,77.43,7743.0,77.74,77.74,77.36,77.43,7743.0
2021-10-27 15:30:00,77.42,77.51,77.07,77.08,20342.0,77.42,77.51,77.07,77.08,20342.0
2021-10-28 09:30:00,77.95,78.54,77.61,78.18,12747.0,77.95,78.54,77.61,78.18,12747.0
2021-10-28 10:00:00,78.02,78.47,78.02,78.26,6798.0,78.02,78.47,78.02,78.26,6798.0
2021-10-28 10:30:00,78.28,78.43,77.51,77.57,12272.0,78.28,78.43,77.51,77.57,12272.0
2021-10-28 11:00:00,77.57,77.75,77.26,77.26,8384.0,77.57,77.75,77.26,77.26,8384.0
2021-10-28 11:30:00,77.25,77.54,77.08,77.08,4883.0,77.25,77.54,77.08,77.08,4883.0
2021-10-28 12:00:00,77.14,77.25,77.05,77.13,6306.0,77.14,77.25,77.05,77.13,6306.0
2021-10-28 12:30:00,77.07,77.07,76.75,76.8,7366.0,77.07,77.07,76.75,76.8,7366.0
2021-10-28 13:00:00,76.84,76.88,76.64,76.74,9753.0,76.84,76.88,76.64,76.74,9753.0
2021-10-28 13:30:00,76.75,77.04,76.75,76.92,6184.0,76.75,77.04,76.75,76.92,6184.0
2021-10-28 14:00:00,76.96,77.12,76.83,76.88,8261.0,76.96,77.12,76.83,76.88,8261.0
2021-10-28 14:30:00,76.85,76.91,76.6,76.62,10904.0,76.85,76.91,76.6,76.62,10904.0
2021-10-28 15:00:00,76.62,76.83,76.58,76.82,26723.0,76.62,76.83,76.58,76.82,26723.0
2021-10-28 15:30:00,76.83,77.08,76.76,76.86,60821.0,76.83,77.08,76.76,76.86,60821.0
2021-10-29 09:30:00,77.04,77.28,76.22,76.78,15389.0,77.04,77.28,76.22,76.78,15389.0
2021-10-29 10:00:00,76.83,77.04,76.61,77.0,8260.0,76.83,77.04,76.61,77.0,8260.0
2021-10-29 10:30:00,76.91,77.03,76.69,76.85,14930.0,76.91,77.03,76.69,76.85,14930.0
2021-10-29 11:00:00,76.81,76.95,76.69,76.88,7001.0,76.81,76.95,76.69,76.88,7001.0
2021-10-29 11:30:00,76.93,76.95,76.48,76.54,11437.0,76.93,76.95,76.48,76.54,11437.0
2021-10-29 12:00:00,76.54,77.0,76.45,76.87,22117.0,76.54,77.0,76.45,76.87,22117.0
2021-10-29 12:30:00,76.9,76.96,76.69,76.82,13931.0,76.9,76.96,76.69,76.82,13931.0
2021-10-29 13:00:00,76.82,77.04,76.82,76.95,8111.0,76.82,77.04,76.82,76.95,8111.0
2021-10-29 13:30:00,76.95,77.1,76.94,77.09,20040.0,76.95,77.1,76.94,77.09,20040.0
2021-10-29 14:00:00,77.09,77.49,77.09,77.45,7280.0,77.09,77.49,77.09,77.45,7280.0
2021-10-29 14:30:00,77.45,77.46,77.2,77.27,14590.0,77.45,77.46,77.2,77.27,14590.0
2021-10-29 15:00:00,77.27,77.4,77.05,77.28,14154.0,77.27,77.4,77.05,77.28,14154.0
2021-10-29 15:30:00,77.23,77.39,76.94,77.18,76339.0,77.23,77.39,76.94,77.18,76339.0
2021-11-01 09:30:00,77.61,79.13,77.49,78.71,29510.0,77.61,79.13,77.49,78.71,29510.0
2021-11-01 10:00:00,78.55,78.92,78.17,78.53,9668.0,78.55,78.92,78.17,78.53,9668.0
2021-11-01 10:30:00,78.51,78.68,77.88,77.99,15931.0,78.51,78.68,77.88,77.99,15931.0
2021-11-01 11:00:00,78.0,78.18,77.83,77.94,16623.0,78.0,78.18,77.83,77.94,16623.0
2021-11-01 11:30:00,77.98,78.3,77.78,78.13,12510.0,77.98,78.3,77.78,78.13,12510.0
2021-11-01 12:00:00,78.23,78.41,78.05,78.26,9205.0,78.23,78.41,78.05,78.26,9205.0
2021-11-01 12:30:00,78.23,78.54,78.14,78.4,27508.0,78.23,78.54,78.14,78.4,27508.0
2021-11-01 13:00:00,78.42,78.44,78.14,78.3,15310.0,78.42,78.44,78.14,78.3,15310.0
2021-11-01 13:30:00,78.31,78.41,78.12,78.12,11262.0,78.31,78.41,78.12,78.12,11262.0
2021-11-01 14:00:00,78.18,78.32,78.16,78.27,9079.0,78.18,78.32,78.16,78.27,9079.0
2021-11-01 14:30:00,78.28,78.45,78.28,78.39,8846.0,78.28,78.45,78.28,78.39,8846.0
2021-11-01 15:00:00,78.38,78.5,78.11,78.2,35630.0,78.38,78.5,78.11,78.2,35630.0
2021-11-01 15:30:00,78.15,78.25,77.87,78.01,81153.0,78.15,78.25,77.87,78.01,81153.0
2021-11-02 09:30:00,78.0,78.42,77.9,78.24,19075.0,78.0,78.42,77.9,78.24,19075.0
2021-11-02 10:00:00,78.35,78.35,77.7,78.1,26761.0,78.35,78.35,77.7,78.1,26761.0
2021-11-02 10:30:00,78.15,78.4,77.91,78.37,15943.0,78.15,78.4,77.91,78.37,15943.0
2021-11-02 11:00:00,78.44,78.52,77.91,78.04,14540.0,78.44,78.52,77.91,78.04,14540.0
2021-11-02 11:30:00,78.06,78.41,77.89,78.31,18155.0,78.06,78.41,77.89,78.31,18155.0
2021-11-02 12:00:00,78.31,78.77,78.31,78.68,35721.0,78.31,78.77,78.31,78.68,35721.0
2021-11-02 12:30:00,78.7,78.76,78.5,78.52,14360.0,78.7,78.76,78.5,78.52,14360.0
2021-11-02 13:00:00,78.51,78.55,78.39,78.4,13408.0,78.51,78.55,78.39,78.4,13408.0
2021-11-02 13:30:00,78.41,78.48,78.29,78.36,63626.0,78.41,78.48,78.29,78.36,63626.0
2021-11-02 14:00:00,78.4,78.52,78.26,78.37,16248.0,78.4,78.52,78.26,78.37,16248.0
2021-11-02 14:30:00,78.35,78.43,78.22,78.4,14140.0,78.35,78.43,78.22,78.4,14140.0
2021-11-02 15:00:00,78.38,78.4,78.03,78.09,12817.0,78.38,78.4,78.03,78.09,12817.0
2021-11-02 15:30:00,78.13,78.16,77.84,78.13,57208.0,78.13,78.16,77.84,78.13,57208.0
2021-11-03 09:30:00,77.95,78.61,77.84,77.85,9938.0,77.95,78.61,77.84,77.85,9938.0
2021-11-03 10:00:00,77.84,77.94,77.63,77.86,7986.0,77.84,77.94,77.63,77.86,7986.0
2021-11-03 10:30:00,77.87,78.01,77.62,77.62,9356.0,77.87,78.01,77.62,77.62,9356.0
2021-11-03 11:00:00,77.62,77.62,77.24,77.43,9168.0,77.62,77.62,77.24,77.43,9168.0
2021-11-03 11:30:00,77.45,77.46,77.25,77.3,6511.0,77.45,77.46,77.25,77.3,6511.0
2021-11-03 12:00:00,77.22,77.48,77.22,77.42,5590.0,77.22,77.48,77.22,77.42,5590.0
2021-11-03 12:30:00,77.4,77.58,77.24,77.42,8483.0,77.4,77.58,77.24,77.42,8483.0
2021-11-03 13:00:00,77.47,77.75,77.44,77.57,23415.0,77.47,77.75,77.44,77.57,23415.0
2021-11-03 13:30:00,77.47,77.71,77.47,77.69,6933.0,77.47,77.71,77.47,77.69,6933.0
2021-11-03 14:00:00,77.74,78.01,77.69,77.72,8308.0,77.74,78.01,77.69,77.72,8308.0
2021-11-03 14:30:00,77.77,78.18,77.76,78.01,29954.0,77.77,78.18,77.76,78.01,29954.0
2021-11-03 15:00:00,78.01,78.06,77.75,77.91,12559.0,78.01,78.06,77.75,77.91,12559.0
2021-11-03 15:30:00,77.91,78.3,77.79,78.17,62469.0,77.91,78.3,77.79,78.17,62469.0
2021-11-04 09:30:00,78.66,78.9,78.16,78.55,24306.0,78.66,78.9,78.16,78.55,24306.0
2021-11-04 10:00:00,78.51,78.63,78.34,78.34,5789.0,78.51,78.63,78.34,78.34,5789.0
2021-11-04 10:30:00,78.4,78.7,78.4,78.48,25268.0,78.4,78.7,78.4,78.48,25268.0
2021-11-04 11:00:00,78.52,78.52,78.14,78.28,8552.0,78.52,78.52,78.14,78.28,8552.0
2021-11-04 11:30:00,78.26,78.34,78.1,78.2,9839.0,78.26,78.34,78.1,78.2,9839.0
2021-11-04 12:00:00,78.2,78.29,77.7,77.7,13758.0,78.2,78.29,77.7,77.7,13758.0
2021-11-04 12:30:00,77.78,77.79,77.38,77.38,12957.0,77.78,77.79,77.38,77.38,12957.0
2021-11-04 13:00:00,77.36,77.49,77.24,77.29,10123.0,77.36,77.49,77.24,77.29,10123.0
2021-11-04 13:30:00,77.3,77.49,77.28,77.42,14094.0,77.3,77.49,77.28,77.42,14094.0
2021-11-04 14:00:00,77.42,77.53,77.24,77.31,9980.0,77.42,77.53,77.24,77.31,9980.0
2021-11-04 14:30:00,77.32,77.44,77.25,77.38,14342.0,77.32,77.44,77.25,77.38,14342.0
2021-11-04 15:00:00,77.42,77.51,77.14,77.17,14935.0,77.42,77.51,77.14,77.17,14935.0
2021-11-04 15:30:00,77.21,77.56,77.2,77.35,74788.0,77.21,77.56,77.2,77.35,74788.0
2021-11-05 09:30:00,77.0,79.47,76.19,78.73,72185.0,77.0,79.47,76.19,78.73,72185.0
2021-11-05 10:00:00,78.69,79.48,78.17,78.2,81620.0,78.69,79.48,78.17,78.2,81620.0
2021-11-05 10:30:00,78.2,78.53,77.97,78.2,21466.0,78.2,78.53,77.97,78.2,21466.0
2021-11-05 11:00:00,78.26,78.76,78.0,78.65,68054.0,78.26,78.76,78.0,78.65,68054.0
2021-11-05 11:30:00,78.83,79.17,78.4,78.44,41829.0,78.83,79.17,78.4,78.44,41829.0
2021-11-05 12:00:00,78.36,78.51,78.29,78.48,16106.0,78.36,78.51,78.29,78.48,16106.0
2021-11-05 12:30:00,78.51,78.52,78.19,78.43,15927.0,78.51,78.52,78.19,78.43,15927.0
2021-11-05 13:00:00,78.41,78.54,78.38,78.5,20394.0,78.41,78.54,78.38,78.5,20394.0
2021-11-05 13:30:00,78.52,79.23,78.46,79.17,77327.0,78.52,79.23,78.46,79.17,77327.0
2021-11-05 14:00:00,79.15,79.43,78.78,78.98,66023.0,79.15,79.43,78.78,78.98,66023.0
2021-11-05 14:30:00,78.92,79.04,78.6,78.74,48453.0,78.92,79.04,78.6,78.74,48453.0
2021-11-05 15:00:00,78.74,78.8,78.39,78.42,38759.0,78.74,78.8,78.39,78.42,38759.0
2021-11-05 15:30:00,78.41,78.72,78.35,78.37,83652.0,78.41,78.72,78.35,78.37,83652.0
2021-11-08 09:30:00,78.51,79.02,77.12,77.21,26208.0,78.51,79.02,77.12,77.21,26208.0
2021-11-08 10:00:00,77.18,77.65,76.9,77.39,6331.0,77.18,77.65,76.9,77.39,6331.0
2021-11-08 10:30:00,77.32,77.39,76.65,76.65,9094.0,77.32,77.39,76.65,76.65,9094.0
2021-11-08 11:00:00,76.69,77.05,76.65,76.96,11252.0,76.69,77.05,76.65,76.96,11252.0
2021-11-08 11:30:00,76.98,77.07,76.88,77.06,13043.0,76.98,77.07,76.88,77.06,13043.0
2021-11-08 12:00:00,77.07,77.35,77.07,77.27,9578.0,77.07,77.35,77.07,77.27,9578.0
2021-11-08 12:30:00,77.25,77.56,77.25,77.48,8423.0,77.25,77.56,77.25,77.48,8423.0
2021-11-08 13:00:00,77.48,77.56,77.08,77.09,11383.0,77.48,77.56,77.08,77.09,11383.0
2021-11-08 13:30:00,77.08,77.35,77.07,77.31,9866.0,77.08,77.35,77.07,77.31,9866.0
2021-11-08 14:00:00,77.35,77.47,77.27,77.28,4604.0,77.35,77.47,77.27,77.28,4604.0
2021-11-08 14:30:00,77.32,77.43,77.25,77.42,4936.0,77.32,77.43,77.25,77.42,4936.0
2021-11-08 15:00:00,77.41,77.65,77.23,77.23,8162.0,77.41,77.65,77.23,77.23,8162.0
2021-11-08 15:30:00,77.31,77.53,77.26,77.53,38937.0,77.31,77.53,77.26,77.53,38937.0
2021-11-09 09:30:00,77.01,77.61,76.41,76.64,15500.0,77.01,77.61,76.41,76.64,15500.0
2021-11-09 10:00:00,76.63,76.79,75.79,75.9,25140.0,76.63,76.79,75.79,75.9,25140.0
2021-11-09 10:30:00,75.85,75.99,75.3,75.63,17655.0,75.85,75.99,75.3,75.63,17655.0
2021-11-09 11:00:00,75.7,75.97,75.7,75.7,14639.0,75.7,75.97,75.7,75.7,14639.0
2021-11-09 11:30:00,75.74,75.85,75.4,75.61,11527.0,75.74,75.85,75.4,75.61,11527.0
2021-11-09 12:00:00,75.57,75.82,75.35,75.52,12783.0,75.57,75.82,75.35,75.52,12783.0
2021-11-09 12:30:00,75.46,75.57,75.31,75.46,8627.0,75.46,75.57,75.31,75.46,8627.0
2021-11-09 13:00:00,75.55,75.63,75.29,75.29,8946.0,75.55,75.63,75.29,75.29,8946.0
2021-11-09 13:30:00,75.4,75.53,75.34,75.53,15744.0,75.4,75.53,75.34,75.53,15744.0
2021-11-09 14:00:00,75.49,75.55,75.31,75.31,25039.0,75.49,75.55,75.31,75.31,25039.0
2021-11-09 14:30:00,75.39,75.39,75.01,75.1,24213.0,75.39,75.39,75.01,75.1,24213.0
2021-11-09 15:00:00,75.09,75.11,74.76,74.83,20257.0,75.09,75.11,74.76,74.83,20257.0
2021-11-09 15:30:00,74.8,75.09,74.76,74.89,86555.0,74.8,75.09,74.76,74.89,86555.0
2021-11-10 09:30:00,74.36,74.92,74.06,74.33,13070.0,74.36,74.92,74.06,74.33,13070.0
2021-11-10 10:00:00,74.28,74.86,74.14,74.72,21180.0,74.28,74.86,74.14,74.72,21180.0
2021-11-10 10:30:00,74.65,74.81,74.33,74.53,27501.0,74.65,74.81,74.33,74.53,27501.0
2021-11-10 11:00:00,74.44,74.78,74.44,74.65,33249.0,74.44,74.78,74.44,74.65,33249.0
2021-11-10 11:30:00,74.64,75.29,74.58,75.14,35053.0,74.64,75.29,74.58,75.14,35053.0
2021-11-10 12:00:00,75.11,75.38,75.08,75.2,9636.0,75.11,75.38,75.08,75.2,9636.0
2021-11-10 12:30:00,75.23,75.44,75.14,75.39,13379.0,75.23,75.44,75.14,75.39,13379.0
2021-11-10 13:00:00,75.31,75.43,75.24,75.4,12766.0,75.31,75.43,75.24,75.4,12766.0
2021-11-10 13:30:00,75.43,75.45,75.22,75.32,27770.0,75.43,75.45,75.22,75.32,27770.0
2021-11-10 14:00:00,75.29,75.37,75.12,75.12,29550.0,75.29,75.37,75.12,75.12,29550.0
2021-11-10 14:30:00,75.12,75.44,74.95,75.41,15530.0,75.12,75.44,74.95,75.41,15530.0
2021-11-10 15:00:00,75.35,75.47,75.27,75.28,14954.0,75.35,75.47,75.27,75.28,14954.0
2021-11-10 15:30:00,75.28,75.52,75.08,75.48,68913.0,75.28,75.52,75.08,75.48,68913.0
2021-11-11 09:30:00,75.58,75.58,74.86,75.04,17907.0,75.58,75.58,74.86,75.04,17907.0
2021-11-11 10:00:00,75.02,75.15,74.05,74.12,11188.0,75.02,75.15,74.05,74.12,11188.0
2021-11-11 10:30:00,74.36,74.36,73.1,73.27,18414.0,74.36,74.36,73.1,73.27,18414.0
2021-11-11 11:00:00,73.26,73.4,72.78,72.8,25441.0,73.26,73.4,72.78,72.8,25441.0
2021-11-11 11:30:00,72.92,73.13,72.82,72.85,25869.0,72.92,73.13,72.82,72.85,25869.0
2021-11-11 12:00:00,72.85,72.92,72.64,72.85,7043.0,72.85,72.92,72.64,72.85,7043.0
2021-11-11 12:30:00,72.85,72.91,72.54,72.59,21365.0,72.85,72.91,72.54,72.59,21365.0
2021-11-11 13:00:00,72.52,72.83,72.3,72.75,29024.0,72.52,72.83,72.3,72.75,29024.0
2021-11-11 13:30:00,72.82,73.53,72.74,73.4,14674.0,72.82,73.53,72.74,73.4,14674.0
2021-11-11 14:00:00,73.5,73.72,73.37,73.46,19131.0,73.5,73.72,73.37,73.46,19131.0
2021-11-11 14:30:00,73.42,73.61,73.3,73.48,15791.0,73.42,73.61,73.3,73.48,15791.0
2021-11-11 15:00:00,73.48,73.69,73.4,73.65,25534.0,73.48,73.69,73.4,73.65,25534.0
2021-11-11 15:30:00,73.66,73.69,73.45,73.62,55032.0,73.66,73.69,73.45,73.62,55032.0
2021-11-12 09:30:00,73.85,74.04,73.55,73.97,63514.0,73.85,74.04,73.55,73.97,63514.0
2021-11-12 10:00:00,74.03,74.4,73.98,74.4,11247.0,74.03,74.4,73.98,74.4,11247.0
2021-11-12 10:30:00,74.3,74.31,74.1,74.21,9856.0,74.3,74.31,74.1,74.21,9856.0
2021-11-12 11:00:00,74.2,74.35,74.1,74.2,12180.0,74.2,74.35,74.1,74.2,12180.0
2021-11-12 11:30:00,74.19,74.34,74.12,74.25,13312.0,74.19,74.34,74.12,74.25,13312.0
2021-11-12 12:00:00,74.23,74.23,73.96,74.0,12468.0,74.23,74.23,73.96,74.0,12468.0
2021-11-12 12:30:00,74.0,74.14,74.0,74.0,14813.0,74.0,74.14,74.0,74.0,14813.0
2021-11-12 13:00:00,74.01,74.14,73.97,74.13,10520.0,74.01,74.14,73.97,74.13,10520.0
2021-11-12 13:30:00,74.11,74.31,74.01,74.1,31325.0,74.11,74.31,74.01,74.1,31325.0
2021-11-12 14:00:00,74.14,74.35,74.1,74.21,24719.0,74.14,74.35,74.1,74.21,24719.0
2021-11-12 14:30:00,74.09,74.24,74.09,74.13,14329.0,74.09,74.24,74.09,74.13,14329.0
2021-11-12 15:00:00,74.21,74.34,74.01,74.14,24297.0,74.21,74.34,74.01,74.14,24297.0
2021-11-12 15:30:00,74.17,74.18,73.79,73.85,56376.0,74.17,74.18,73.79,73.85,56376.0
2021-11-15 09:30:00,73.71,74.16,73.55,74.05,39417.0,73.71,74.16,73.55,74.05,39417.0
2021-11-15 10:00:00,73.9,73.94,73.15,73.41,16064.0,73.9,73.94,73.15,73.41,16064.0
2021-11-15 10:30:00,73.6,73.74,73.5,73.71,9459.0,73.6,73.74,73.5,73.71,9459.0
2021-11-15 11:00:00,73.7,73.94,73.69,73.92,11390.0,73.7,73.94,73.69,73.92,11390.0
2021-11-15 11:30:00,73.85,73.91,73.54,73.59,9284.0,73.85,73.91,73.54,73.59,9284.0
2021-11-15 12:00:00,73.61,73.77,73.52,73.76,9941.0,73.61,73.77,73.52,73.76,9941.0
2021-11-15 12:30:00,73.78,77.15,69.15,70.25,483484.0,73.78,77.15,69.15,70.25,483484.0
2021-11-15 13:00:00,70.13,70.79,68.92,69.12,270725.0,70.13,70.79,68.92,69.12,270725.0
2021-11-15 13:30:00,69.03,69.78,68.21,69.66,159849.0,69.03,69.78,68.21,69.66,159849.0
2021-11-15 14:00:00,69.67,70.39,69.42,69.54,53192.0,69.67,70.39,69.42,69.54,53192.0
2021-11-15 14:30:00,69.52,69.9,69.5,69.7,38892.0,69.52,69.9,69.5,69.7,38892.0
2021-11-15 15:00:00,69.81,69.95,69.65,69.67,57795.0,69.81,69.95,69.65,69.67,57795.0
2021-11-15 15:30:00,69.67,70.81,69.58,70.78,226614.0,69.67,70.81,69.58,70.78,226614.0
2021-11-16 09:30:00,70.88,72.3,70.8,71.68,97682.0,70.88,72.3,70.8,71.68,97682.0
2021-11-16 10:00:00,71.6,72.63,71.6,71.98,102116.0,71.6,72.63,71.6,71.98,102116.0
2021-11-16 10:30:00,71.99,72.31,71.59,71.81,18568.0,71.99,72.31,71.59,71.81,18568.0
2021-11-16 11:00:00,72.05,72.08,71.73,71.78,11797.0,72.05,72.08,71.73,71.78,11797.0
2021-11-16 11:30:00,71.74,71.98,71.73,71.85,15341.0,71.74,71.98,71.73,71.85,15341.0
2021-11-16 12:00:00,71.82,71.82,71.55,71.63,15111.0,71.82,71.82,71.55,71.63,15111.0
2021-11-16 12:30:00,71.59,71.64,71.18,71.18,9023.0,71.59,71.64,71.18,71.18,9023.0
2021-11-16 13:00:00,71.24,71.45,71.22,71.25,16724.0,71.24,71.45,71.22,71.25,16724.0
2021-11-16 13:30:00,71.26,71.36,71.04,71.08,14295.0,71.26,71.36,71.04,71.08,14295.0
2021-11-16 14:00:00,71.06,71.16,70.9,70.93,13637.0,71.06,71.16,70.9,70.93,13637.0
2021-11-16 14:30:00,70.97,71.08,70.82,70.95,14724.0,70.97,71.08,70.82,70.95,14724.0
2021-11-16 15:00:00,70.95,71.0,70.71,70.78,39042.0,70.95,71.0,70.71,70.78,39042.0
2021-11-16 15:30:00,70.79,71.2,70.79,71.2,176893.0,70.79,71.2,70.79,71.2,176893.0
2021-11-17 09:30:00,71.21,71.21,70.38,70.68,7504.0,71.21,71.21,70.38,70.68,7504.0
2021-11-17 10:00:00,70.72,71.0,70.35,71.0,15097.0,70.72,71.0,70.35,71.0,15097.0
2021-11-17 10:30:00,70.9,71.0,70.73,70.73,9371.0,70.9,71.0,70.73,70.73,9371.0
2021-11-17 11:00:00,70.73,70.86,70.55,70.75,8174.0,70.73,70.86,70.55,70.75,8174.0
2021-11-17 11:30:00,70.69,70.71,70.37,70.43,9866.0,70.69,70.71,70.37,70.43,9866.0
2021-11-17 12:00:00,70.44,70.52,70.36,70.52,10684.0,70.44,70.52,70.36,70.52,10684.0
2021-11-17 12:30:00,70.5,70.61,70.36,70.56,10486.0,70.5,70.61,70.36,70.56,10486.0
2021-11-17 13:00:00,70.69,70.97,70.65,70.9,8477.0,70.69,70.97,70.65,70.9,8477.0
2021-11-17 13:30:00,70.85,70.94,70.77,70.92,5721.0,70.85,70.94,70.77,70.92,5721.0
2021-11-17 14:00:00,70.87,70.92,70.53,70.65,9249.0,70.87,70.92,70.53,70.65,9249.0
2021-11-17 14:30:00,70.58,70.74,70.45,70.48,9290.0,70.58,70.74,70.45,70.48,9290.0
2021-11-17 15:00:00,70.49,70.55,70.36,70.4,10277.0,70.49,70.55,70.36,70.4,10277.0
2021-11-17 15:30:00,70.38,70.52,70.23,70.49,81184.0,70.38,70.52,70.23,70.49,81184.0
2021-11-18 09:30:00,70.35,70.35,68.72,68.72,28491.0,70.35,70.35,68.72,68.72,28491.0
2021-11-18 10:00:00,68.79,69.29,68.79,68.96,15293.0,68.79,69.29,68.79,68.96,15293.0
2021-11-18 10:30:00,68.88,69.55,68.87,69.28,22168.0,68.88,69.55,68.87,69.28,22168.0
2021-11-18 11:00:00,69.24,69.87,69.22,69.84,28628.0,69.24,69.87,69.22,69.84,28628.0
2021-11-18 11:30:00,69.9,69.95,69.77,69.86,9431.0,69.9,69.95,69.77,69.86,9431.0
2021-11-18 12:00:00,69.84,70.05,69.74,69.81,7651.0,69.84,70.05,69.74,69.81,7651.0
2021-11-18 12:30:00,69.77,69.94,69.51,69.62,14469.0,69.77,69.94,69.51,69.62,14469.0
2021-11-18 13:00:00,69.61,69.7,69.41,69.48,8749.0,69.61,69.7,69.41,69.48,8749.0
2021-11-18 13:30:00,69.39,69.64,69.38,69.62,10888.0,69.39,69.64,69.38,69.62,10888.0
2021-11-18 14:00:00,69.54,69.62,69.26,69.26,13397.0,69.54,69.62,69.26,69.26,13397.0
2021-11-18 14:30:00,69.26,69.66,69.26,69.66,7525.0,69.26,69.66,69.26,69.66,7525.0
2021-11-18 15:00:00,69.56,69.62,69.21,69.34,17883.0,69.56,69.62,69.21,69.34,17883.0
2021-11-18 15:30:00,69.28,69.28,68.87,69.13,105930.0,69.28,69.28,68.87,69.13,105930.0
2021-11-19 09:30:00,69.12,69.47,69.02,69.03,12236.0,69.12,69.47,69.02,69.03,12236.0
2021-11-19 10:00:00,68.91,68.93,68.7,68.93,5924.0,68.91,68.93,68.7,68.93,5924.0
2021-11-19 10:30:00,68.93,69.23,68.92,68.95,9247.0,68.93,69.23,68.92,68.95,9247.0
2021-11-19 11:00:00,68.97,69.04,68.89,68.89,11763.0,68.97,69.04,68.89,68.89,11763.0
2021-11-19 11:30:00,68.91,68.95,68.56,68.65,15392.0,68.91,68.95,68.56,68.65,15392.0
2021-11-19 12:00:00,68.61,68.71,68.55,68.71,8424.0,68.61,68.71,68.55,68.71,8424.0
2021-11-19 12:30:00,68.72,68.86,68.54,68.64,10051.0,68.72,68.86,68.54,68.64,10051.0
2021-11-19 13:00:00,68.61,68.71,68.24,68.24,10843.0,68.61,68.71,68.24,68.24,10843.0
2021-11-19 13:30:00,68.22,68.29,68.08,68.11,17566.0,68.22,68.29,68.08,68.11,17566.0
2021-11-19 14:00:00,68.14,68.26,68.05,68.22,26159.0,68.14,68.26,68.05,68.22,26159.0
2021-11-19 14:30:00,68.25,68.67,68.21,68.59,19183.0,68.25,68.67,68.21,68.59,19183.0
2021-11-19 15:00:00,68.59,68.62,68.32,68.34,14903.0,68.59,68.62,68.32,68.34,14903.0
2021-11-19 15:30:00,68.37,68.37,67.6,67.62,162485.0,68.37,68.37,67.6,67.62,162485.0
2021-11-22 09:30:00,67.48,67.72,66.59,67.6,28464.0,67.48,67.72,66.59,67.6,28464.0
2021-11-22 10:00:00,67.6,67.75,67.18,67.59,19982.0,67.6,67.75,67.18,67.59,19982.0
2021-11-22 10:30:00,67.57,68.24,67.57,68.11,16345.0,67.57,68.24,67.57,68.11,16345.0
2021-11-22 11:00:00,68.27,68.77,68.04,68.75,17704.0,68.27,68.77,68.04,68.75,17704.0
2021-11-22 11:30:00,68.75,68.76,68.31,68.49,19795.0,68.75,68.76,68.31,68.49,19795.0
2021-11-22 12:00:00,68.45,68.6,68.06,68.18,20804.0,68.45,68.6,68.06,68.18,20804.0
2021-11-22 12:30:00,68.15,68.75,68.13,68.75,12724.0,68.15,68.75,68.13,68.75,12724.0
2021-11-22 13:00:00,68.72,68.72,68.36,68.41,15528.0,68.72,68.72,68.36,68.41,15528.0
2021-11-22 13:30:00,68.38,68.44,68.02,68.17,11503.0,68.38,68.44,68.02,68.17,11503.0
2021-11-22 14:00:00,68.23,68.42,68.13,68.26,11209.0,68.23,68.42,68.13,68.26,11209.0
2021-11-22 14:30:00,68.26,68.61,68.26,68.47,14767.0,68.26,68.61,68.26,68.47,14767.0
2021-11-22 15:00:00,68.46,68.53,68.1,68.29,22818.0,68.46,68.53,68.1,68.29,22818.0
2021-11-22 15:30:00,68.35,68.68,68.09,68.13,57072.0,68.35,68.68,68.09,68.13,57072.0
2021-11-23 09:30:00,67.79,67.8,67.11,67.38,15498.0,67.79,67.8,67.11,67.38,15498.0
2021-11-23 10:00:00,67.25,67.5,66.85,66.89,9770.0,67.25,67.5,66.85,66.89,9770.0
2021-11-23 10:30:00,66.96,67.11,66.08,66.26,18287.0,66.96,67.11,66.08,66.26,18287.0
2021-11-23 11:00:00,66.17,66.99,66.1,66.79,7309.0,66.17,66.99,66.1,66.79,7309.0
2021-11-23 11:30:00,66.82,67.11,66.82,66.83,8744.0,66.82,67.11,66.82,66.83,8744.0
2021-11-23 12:00:00,66.83,66.87,66.41,66.63,13121.0,66.83,66.87,66.41,66.63,13121.0
2021-11-23 12:30:00,66.69,66.71,66.4,66.4,8552.0,66.69,66.71,66.4,66.4,8552.0
2021-11-23 13:00:00,66.42,66.62,66.42,66.55,9210.0,66.42,66.62,66.42,66.55,9210.0
2021-11-23 13:30:00,66.54,66.62,66.4,66.4,14521.0,66.54,66.62,66.4,66.4,14521.0
2021-11-23 14:00:00,66.38,66.38,66.21,66.27,8812.0,66.38,66.38,66.21,66.27,8812.0
2021-11-23 14:30:00,66.28,66.53,66.06,66.45,17122.0,66.28,66.53,66.06,66.45,17122.0
2021-11-23 15:00:00,66.38,66.65,66.24,66.6,10053.0,66.38,66.65,66.24,66.6,10053.0
2021-11-23 15:30:00,66.62,66.99,66.62,66.78,51764.0,66.62,66.99,66.62,66.78,51764.0
2021-11-24 09:30:00,66.4,67.45,66.39,66.5,14234.0,66.4,67.45,66.39,66.5,14234.0
2021-11-24 10:00:00,66.5,67.01,66.49,66.9,18695.0,66.5,67.01,66.49,66.9,18695.0
2021-11-24 10:30:00,66.9,67.02,66.8,66.88,8933.0,66.9,67.02,66.8,66.88,8933.0
2021-11-24 11:00:00,66.85,67.03,66.77,66.92,8180.0,66.85,67.03,66.77,66.92,8180.0
2021-11-24 11:30:00,66.94,67.0,66.8,66.89,7992.0,66.94,67.0,66.8,66.89,7992.0
2021-11-24 12:00:00,66.87,66.9,66.65,66.66,4610.0,66.87,66.9,66.65,66.66,4610.0
2021-11-24 12:30:00,66.68,66.78,66.55,66.67,8783.0,66.68,66.78,66.55,66.67,8783.0
2021-11-24 13:00:00,66.74,67.0,66.71,66.88,11368.0,66.74,67.0,66.71,66.88,11368.0
2021-11-24 13:30:00,66.88,66.97,66.82,66.92,13823.0,66.88,66.97,66.82,66.92,13823.0
2021-11-24 14:00:00,66.92,66.96,66.84,66.94,23446.0,66.92,66.96,66.84,66.94,23446.0
2021-11-24 14:30:00,66.94,67.03,66.88,67.01,41755.0,66.94,67.03,66.88,67.01,41755.0
2021-11-24 15:00:00,66.99,67.03,66.89,67.0,19959.0,66.99,67.03,66.89,67.0,19959.0
2021-11-24 15:30:00,67.01,67.04,66.86,66.94,57883.0,67.01,67.04,66.86,66.94,57883.0
2021-11-26 09:30:00,65.96,65.99,64.87,65.28,40019.0,65.96,65.99,64.87,65.28,40019.0
2021-11-26 10:00:00,65.26,65.26,64.38,64.83,43839.0,65.26,65.26,64.38,64.83,43839.0
2021-11-26 10:30:00,64.98,65.32,64.91,65.04,24991.0,64.98,65.32,64.91,65.04,24991.0
2021-11-26 11:00:00,65.03,65.1,64.76,64.99,40639.0,65.03,65.1,64.76,64.99,40639.0
2021-11-26 11:30:00,65.0,65.08,64.26,64.42,37096.0,65.0,65.08,64.26,64.42,37096.0
2021-11-26 12:00:00,64.33,64.77,64.24,64.34,15275.0,64.33,64.77,64.24,64.34,15275.0
2021-11-26 12:30:00,64.36,64.64,63.69,63.99,67822.0,64.36,64.64,63.69,63.99,67822.0
2021-11-29 09:30:00,64.97,64.97,64.33,64.69,17450.0,64.97,64.97,64.33,64.69,17450.0
2021-11-29 10:00:00,64.75,64.99,64.4,64.5,25037.0,64.75,64.99,64.4,64.5,25037.0
2021-11-29 10:30:00,64.46,64.54,63.58,63.82,23571.0,64.46,64.54,63.58,63.82,23571.0
2021-11-29 11:00:00,63.85,64.18,63.82,64.09,14931.0,63.85,64.18,63.82,64.09,14931.0
2021-11-29 11:30:00,64.1,64.3,64.08,64.09,14882.0,64.1,64.3,64.08,64.09,14882.0
2021-11-29 12:00:00,64.11,64.28,64.09,64.11,7271.0,64.11,64.28,64.09,64.11,7271.0
2021-11-29 12:30:00,64.22,64.47,64.14,64.41,6266.0,64.22,64.47,64.14,64.41,6266.0
2021-11-29 13:00:00,64.4,64.57,64.3,64.41,6693.0,64.4,64.57,64.3,64.41,6693.0
2021-11-29 13:30:00,64.35,64.42,64.09,64.11,6275.0,64.35,64.42,64.09,64.11,6275.0
2021-11-29 14:00:00,64.11,64.18,63.97,64.01,11313.0,64.11,64.18,63.97,64.01,11313.0
2021-11-29 14:30:00,64.01,64.12,63.86,63.97,35427.0,64.01,64.12,63.86,63.97,35427.0
2021-11-29 15:00:00,63.94,63.99,63.73,63.8,25432.0,63.94,63.99,63.73,63.8,25432.0
2021-11-29 15:30:00,63.77,63.95,63.66,63.77,74700.0,63.77,63.95,63.66,63.77,74700.0
2021-11-30 09:30:00,63.23,63.63,62.84,63.57,31445.0,63.23,63.63,62.84,63.57,31445.0
2021-11-30 10:00:00,63.55,63.96,63.5,63.73,18449.0,63.55,63.96,63.5,63.73,18449.0
2021-11-30 10:30:00,63.78,63.99,63.24,63.29,12856.0,63.78,63.99,63.24,63.29,12856.0
2021-11-30 11:00:00,63.25,63.7,63.0,63.43,27889.0,63.25,63.7,63.0,63.43,27889.0
2021-11-30 11:30:00,63.48,63.51,63.02,63.31,97733.0,63.48,63.51,63.02,63.31,97733.0
2021-11-30 12:00:00,63.37,63.44,63.14,63.39,31811.0,63.37,63.44,63.14,63.39,31811.0
2021-11-30 12:30:00,63.29,63.42,63.18,63.25,19678.0,63.29,63.42,63.18,63.25,19678.0
2021-11-30 13:00:00,63.25,63.3,62.92,63.05,21232.0,63.25,63.3,62.92,63.05,21232.0
2021-11-30 13:30:00,63.0,63.29,63.0,63.29,9821.0,63.0,63.29,63.0,63.29,9821.0
2021-11-30 14:00:00,63.25,63.27,62.98,63.0,14114.0,63.25,63.27,62.98,63.0,14114.0
2021-11-30 14:30:00,63.0,63.13,62.7,62.78,37878.0,63.0,63.13,62.7,62.78,37878.0
2021-11-30 15:00:00,62.7,63.02,62.7,62.85,14253.0,62.7,63.02,62.7,62.85,14253.0
2021-11-30 15:30:00,62.88,62.98,62.47,62.6,102732.0,62.88,62.98,62.47,62.6,102732.0
2021-12-01 09:30:00,63.48,64.21,63.24,63.61,74980.0,63.48,64.21,63.24,63.61,74980.0
2021-12-01 10:00:00,63.55,63.87,63.46,63.58,30847.0,63.55,63.87,63.46,63.58,30847.0
2021-12-01 10:30:00,63.64,63.81,63.41,63.8,11364.0,63.64,63.81,63.41,63.8,11364.0
2021-12-01 11:00:00,63.8,64.63,63.8,64.61,24713.0,63.8,64.63,63.8,64.61,24713.0
2021-12-01 11:30:00,64.49,64.53,63.84,63.92,17158.0,64.49,64.53,63.84,63.92,17158.0
2021-12-01 12:00:00,63.92,64.0,63.77,63.77,18033.0,63.92,64.0,63.77,63.77,18033.0
2021-12-01 12:30:00,63.76,63.92,63.45,63.45,20200.0,63.76,63.92,63.45,63.45,20200.0
2021-12-01 13:00:00,63.38,63.61,63.3,63.5,19422.0,63.38,63.61,63.3,63.5,19422.0
2021-12-01 13:30:00,63.53,63.73,63.27,63.58,35286.0,63.53,63.73,63.27,63.58,35286.0
2021-12-01 14:00:00,63.56,63.65,63.15,63.52,21168.0,63.56,63.65,63.15,63.52,21168.0
2021-12-01 14:30:00,63.58,63.99,63.58,63.83,57536.0,63.58,63.99,63.58,63.83,57536.0
2021-12-01 15:00:00,63.94,63.99,63.37,63.45,55138.0,63.94,63.99,63.37,63.45,55138.0
2021-12-01 15:30:00,63.34,63.51,63.05,63.05,156154.0,63.34,63.51,63.05,63.05,156154.0
2021-12-02 09:30:00,62.74,63.82,62.61,63.4,43799.0,62.74,63.82,62.61,63.4,43799.0
2021-12-02 10:00:00,63.33,63.35,62.57,62.92,14432.0,63.33,63.35,62.57,62.92,14432.0
2021-12-02 10:30:00,63.12,63.2,62.63,63.08,16875.0,63.12,63.2,62.63,63.08,16875.0
2021-12-02 11:00:00,63.25,63.46,63.06,63.11,20925.0,63.25,63.46,63.06,63.11,20925.0
2021-12-02 11:30:00,63.17,63.32,62.76,63.32,9726.0,63.17,63.32,62.76,63.32,9726.0
2021-12-02 12:00:00,63.38,63.67,63.3,63.63,7376.0,63.38,63.67,63.3,63.63,7376.0
2021-12-02 12:30:00,63.59,63.63,63.36,63.49,7713.0,63.59,63.63,63.36,63.49,7713.0
2021-12-02 13:00:00,63.4,63.8,63.36,63.48,6476.0,63.4,63.8,63.36,63.48,6476.0
2021-12-02 13:30:00,63.5,63.77,63.41,63.63,9505.0,63.5,63.77,63.41,63.63,9505.0
2021-12-02 14:00:00,63.62,63.64,63.3,63.34,9050.0,63.62,63.64,63.3,63.34,9050.0
2021-12-02 14:30:00,63.39,63.48,63.23,63.36,14678.0,63.39,63.48,63.23,63.36,14678.0
2021-12-02 15:00:00,63.45,63.61,63.31,63.61,23233.0,63.45,63.61,63.31,63.61,23233.0
2021-12-02 15:30:00,63.56,63.85,63.37,63.64,95172.0,63.56,63.85,63.37,63.64,95172.0
2021-12-03 09:30:00,63.7,63.99,62.78,62.8,12908.0,63.7,63.99,62.78,62.8,12908.0
2021-12-03 10:00:00,62.85,63.32,62.62,63.32,14391.0,62.85,63.32,62.62,63.32,14391.0
2021-12-03 10:30:00,63.27,63.79,63.18,63.67,27570.0,63.27,63.79,63.18,63.67,27570.0
2021-12-03 11:00:00,63.6,63.63,63.16,63.54,14044.0,63.6,63.63,63.16,63.54,14044.0
2021-12-03 11:30:00,63.55,63.61,62.91,62.91,13450.0,63.55,63.61,62.91,62.91,13450.0
2021-12-03 12:00:00,62.89,63.29,62.89,63.24,11268.0,62.89,63.29,62.89,63.24,11268.0
2021-12-03 12:30:00,63.18,63.36,62.99,63.32,11941.0,63.18,63.36,62.99,63.32,11941.0
2021-12-03 13:00:00,63.28,63.52,63.22,63.38,11626.0,63.28,63.52,63.22,63.38,11626.0
2021-12-03 13:30:00,63.34,63.34,63.08,63.09,10049.0,63.34,63.34,63.08,63.09,10049.0
2021-12-03 14:00:00,62.99,63.12,62.83,63.03,11076.0,62.99,63.12,62.83,63.03,11076.0
2021-12-03 14:30:00,63.03,63.26,62.95,63.1,16149.0,63.03,63.26,62.95,63.1,16149.0
2021-12-03 15:00:00,63.01,63.38,62.91,63.34,19755.0,63.01,63.38,62.91,63.34,19755.0
2021-12-03 15:30:00,63.29,63.5,62.9,63.05,79325.0,63.29,63.5,62.9,63.05,79325.0
2021-12-06 09:30:00,63.62,64.56,62.83,64.52,37775.0,63.62,64.56,62.83,64.52,37775.0
2021-12-06 10:00:00,64.64,65.37,64.45,65.26,23495.0,64.64,65.37,64.45,65.26,23495.0
2021-12-06 10:30:00,65.27,65.7,64.92,65.62,78488.0,65.27,65.7,64.92,65.62,78488.0
2021-12-06 11:00:00,65.62,65.7,65.33,65.56,33332.0,65.62,65.7,65.33,65.56,33332.0
2021-12-06 11:30:00,65.51,65.62,65.44,65.58,18518.0,65.51,65.62,65.44,65.58,18518.0
2021-12-06 12:00:00,65.59,65.71,65.46,65.52,23656.0,65.59,65.71,65.46,65.52,23656.0
2021-12-06 12:30:00,65.58,66.16,65.57,66.12,9298.0,65.58,66.16,65.57,66.12,9298.0
2021-12-06 13:00:00,66.11,66.11,65.78,65.78,19468.0,66.11,66.11,65.78,65.78,19468.0
2021-12-06 13:30:00,65.83,66.27,65.82,66.09,66462.0,65.83,66.27,65.82,66.09,66462.0
2021-12-06 14:00:00,66.11,66.35,65.91,66.32,34879.0,66.11,66.35,65.91,66.32,34879.0
2021-12-06 14:30:00,66.36,66.71,66.27,66.63,27474.0,66.36,66.71,66.27,66.63,27474.0
2021-12-06 15:00:00,66.66,67.03,66.64,66.92,38242.0,66.66,67.03,66.64,66.92,38242.0
2021-12-06 15:30:00,66.9,67.25,66.76,67.24,171095.0,66.9,67.25,66.76,67.24,171095.0
2021-12-07 09:30:00,68.09,69.61,68.09,69.41,38612.0,68.09,69.61,68.09,69.41,38612.0
2021-12-07 10:00:00,69.55,70.14,69.54,69.74,24916.0,69.55,70.14,69.54,69.74,24916.0
2021-12-07 10:30:00,69.61,69.75,69.2,69.55,25749.0,69.61,69.75,69.2,69.55,25749.0
2021-12-07 11:00:00,69.54,69.78,69.29,69.53,22429.0,69.54,69.78,69.29,69.53,22429.0
2021-12-07 11:30:00,69.47,69.64,69.31,69.32,12780.0,69.47,69.64,69.31,69.32,12780.0
2021-12-07 12:00:00,69.22,69.61,69.14,69.53,27883.0,69.22,69.61,69.14,69.53,27883.0
2021-12-07 12:30:00,69.53,69.76,69.47,69.7,14089.0,69.53,69.76,69.47,69.7,14089.0
2021-12-07 13:00:00,69.69,70.05,69.67,69.96,17179.0,69.69,70.05,69.67,69.96,17179.0
2021-12-07 13:30:00,69.95,70.14,69.66,69.69,14033.0,69.95,70.14,69.66,69.69,14033.0
2021-12-07 14:00:00,69.68,70.1,69.68,69.99,28104.0,69.68,70.1,69.68,69.99,28104.0
2021-12-07 14:30:00,69.98,70.16,69.63,69.65,19111.0,69.98,70.16,69.63,69.65,19111.0
2021-12-07 15:00:00,69.65,69.65,69.12,69.2,24852.0,69.65,69.65,69.12,69.2,24852.0
2021-12-07 15:30:00,69.21,69.29,68.55,68.92,135520.0,69.21,69.29,68.55,68.92,135520.0
2021-12-08 09:30:00,69.03,69.32,68.78,68.95,9929.0,69.03,69.32,68.78,68.95,9929.0
2021-12-08 10:00:00,68.96,69.0,68.45,68.53,11418.0,68.96,69.0,68.45,68.53,11418.0
2021-12-08 10:30:00,68.37,68.78,68.34,68.43,9849.0,68.37,68.78,68.34,68.43,9849.0
2021-12-08 11:00:00,68.43,68.72,68.39,68.72,6513.0,68.43,68.72,68.39,68.72,6513.0
2021-12-08 11:30:00,68.74,68.93,68.6,68.81,9253.0,68.74,68.93,68.6,68.81,9253.0
2021-12-08 12:00:00,68.81,69.11,68.77,69.11,10918.0,68.81,69.11,68.77,69.11,10918.0
2021-12-08 12:30:00,69.01,69.34,68.86,69.28,15165.0,69.01,69.34,68.86,69.28,15165.0
2021-12-08 13:00:00,69.33,69.37,69.2,69.28,3893.0,69.33,69.37,69.2,69.28,3893.0
2021-12-08 13:30:00,69.23,69.51,69.17,69.39,8887.0,69.23,69.51,69.17,69.39,8887.0
2021-12-08 14:00:00,69.45,69.63,69.16,69.34,15051.0,69.45,69.63,69.16,69.34,15051.0
2021-12-08 14:30:00,69.36,69.75,69.36,69.75,15380.0,69.36,69.75,69.36,69.75,15380.0
2021-12-08 15:00:00,69.67,69.71,69.56,69.65,11041.0,69.67,69.71,69.56,69.65,11041.0
2021-12-08 15:30:00,69.62,69.66,69.34,69.66,60373.0,69.62,69.66,69.34,69.66,60373.0
2021-12-09 09:30:00,69.42,70.43,69.42,70.0,13375.0,69.42,70.43,69.42,70.0,13375.0
2021-12-09 10:00:00,69.98,70.0,69.39,69.63,10010.0,69.98,70.0,69.39,69.63,10010.0
2021-12-09 10:30:00,69.64,69.81,69.53,69.76,10743.0,69.64,69.81,69.53,69.76,10743.0
2021-12-09 11:00:00,69.8,69.87,69.21,69.21,9832.0,69.8,69.87,69.21,69.21,9832.0
2021-12-09 11:30:00,69.2,69.28,68.97,69.0,18285.0,69.2,69.28,68.97,69.0,18285.0
2021-12-09 12:00:00,68.96,69.12,68.72,68.75,41275.0,68.96,69.12,68.72,68.75,41275.0
2021-12-09 12:30:00,68.69,69.04,68.58,68.61,32526.0,68.69,69.04,68.58,68.61,32526.0
2021-12-09 13:00:00,68.6,68.63,68.32,68.38,31237.0,68.6,68.63,68.32,68.38,31237.0
2021-12-09 13:30:00,68.4,68.52,68.26,68.34,13537.0,68.4,68.52,68.26,68.34,13537.0
2021-12-09 14:00:00,68.35,68.74,68.35,68.62,6286.0,68.35,68.74,68.35,68.62,6286.0
2021-12-09 14:30:00,68.64,68.66,68.54,68.54,6955.0,68.64,68.66,68.54,68.54,6955.0
2021-12-09 15:00:00,68.54,68.55,68.2,68.25,13707.0,68.54,68.55,68.2,68.25,13707.0
2021-12-09 15:30:00,68.29,68.36,67.94,67.94,63472.0,68.29,68.36,67.94,67.94,63472.0
2021-12-10 09:30:00,69.18,69.18,68.2,68.2,20899.0,69.18,69.18,68.2,68.2,20899.0
2021-12-10 10:00:00,68.23,68.33,67.61,67.68,15116.0,68.23,68.33,67.61,67.68,15116.0
2021-12-10 10:30:00,67.64,67.77,67.44,67.75,12026.0,67.64,67.77,67.44,67.75,12026.0
2021-12-10 11:00:00,67.8,67.84,67.17,67.5,40152.0,67.8,67.84,67.17,67.5,40152.0
2021-12-10 11:30:00,67.42,67.58,67.38,67.39,6955.0,67.42,67.58,67.38,67.39,6955.0
2021-12-10 12:00:00,67.39,67.68,67.38,67.68,6560.0,67.39,67.68,67.38,67.68,6560.0
2021-12-10 12:30:00,67.52,67.94,67.46,67.81,16148.0,67.52,67.94,67.46,67.81,16148.0
2021-12-10 13:00:00,67.81,68.09,67.76,68.07,9808.0,67.81,68.09,67.76,68.07,9808.0
2021-12-10 13:30:00,68.11,68.27,67.99,67.99,6448.0,68.11,68.27,67.99,67.99,6448.0
2021-12-10 14:00:00,67.99,68.02,67.88,68.0,4485.0,67.99,68.02,67.88,68.0,4485.0
2021-12-10 14:30:00,67.98,68.03,67.66,67.68,4891.0,67.98,68.03,67.66,67.68,4891.0
2021-12-10 15:00:00,67.64,67.83,67.52,67.69,10971.0,67.64,67.83,67.52,67.69,10971.0
2021-12-10 15:30:00,67.69,68.01,67.65,68.0,48822.0,67.69,68.01,67.65,68.0,48822.0
2021-12-13 09:30:00,70.35,70.92,68.97,69.3,61732.0,70.35,70.92,68.97,69.3,61732.0
2021-12-13 10:00:00,69.23,70.15,69.05,69.7,26016.0,69.23,70.15,69.05,69.7,26016.0
2021-12-13 10:30:00,69.63,69.84,69.42,69.47,15811.0,69.63,69.84,69.42,69.47,15811.0
2021-12-13 11:00:00,69.48,69.48,68.96,69.35,25133.0,69.48,69.48,68.96,69.35,25133.0
2021-12-13 11:30:00,69.33,69.67,69.19,69.27,18869.0,69.33,69.67,69.19,69.27,18869.0
2021-12-13 12:00:00,69.21,69.42,68.82,68.89,14268.0,69.21,69.42,68.82,68.89,14268.0
2021-12-13 12:30:00,68.85,69.06,68.75,69.05,13289.0,68.85,69.06,68.75,69.05,13289.0
2021-12-13 13:00:00,68.98,69.45,68.95,69.4,15662.0,68.98,69.45,68.95,69.4,15662.0
2021-12-13 13:30:00,69.42,69.45,69.18,69.23,11327.0,69.42,69.45,69.18,69.23,11327.0
2021-12-13 14:00:00,69.23,69.23,68.76,68.86,21080.0,69.23,69.23,68.76,68.86,21080.0
2021-12-13 14:30:00,68.8,68.91,68.62,68.91,12536.0,68.8,68.91,68.62,68.91,12536.0
2021-12-13 15:00:00,68.93,69.23,68.83,68.85,14294.0,68.93,69.23,68.83,68.85,14294.0
2021-12-13 15:30:00,68.84,69.37,68.84,69.0,80117.0,68.84,69.37,68.84,69.0,80117.0
2021-12-14 09:30:00,68.45,68.61,68.06,68.48,16442.0,68.45,68.61,68.06,68.48,16442.0
2021-12-14 10:00:00,68.61,68.61,68.31,68.46,2349.0,68.61,68.61,68.31,68.46,2349.0
2021-12-14 10:30:00,68.28,68.33,67.63,67.67,4088.0,68.28,68.33,67.63,67.67,4088.0
2021-12-14 11:00:00,67.76,68.81,67.7,68.64,16474.0,67.76,68.81,67.7,68.64,16474.0
2021-12-14 11:30:00,68.47,68.64,68.42,68.5,5427.0,68.47,68.64,68.42,68.5,5427.0
2021-12-14 12:00:00,68.53,68.53,68.1,68.3,34060.0,68.53,68.53,68.1,68.3,34060.0
2021-12-14 12:30:00,68.3,68.41,68.03,68.16,4938.0,68.3,68.41,68.03,68.16,4938.0
2021-12-14 13:00:00,68.17,68.58,68.17,68.58,11337.0,68.17,68.58,68.17,68.58,11337.0
2021-12-14 13:30:00,68.55,68.55,67.83,67.83,5912.0,68.55,68.55,67.83,67.83,5912.0
2021-12-14 14:00:00,67.94,68.27,67.92,68.23,10300.0,67.94,68.27,67.92,68.23,10300.0
2021-12-14 14:30:00,68.22,68.34,68.15,68.21,9473.0,68.22,68.34,68.15,68.21,9473.0
2021-12-14 15:00:00,68.25,68.46,68.18,68.44,7442.0,68.25,68.46,68.18,68.44,7442.0
2021-12-14 15:30:00,68.44,68.53,67.95,67.96,101189.0,68.44,68.53,67.95,67.96,101189.0
2021-12-15 09:30:00,67.69,68.0,67.14,67.14,8397.0,67.69,68.0,67.14,67.14,8397.0
2021-12-15 10:00:00,67.06,67.22,66.7,67.02,18111.0,67.06,67.22,66.7,67.02,18111.0
2021-12-15 10:30:00,66.99,67.0,66.42,66.72,11590.0,66.99,67.0,66.42,66.72,11590.0
2021-12-15 11:00:00,66.65,66.8,66.12,66.19,18985.0,66.65,66.8,66.12,66.19,18985.0
2021-12-15 11:30:00,66.17,66.37,66.14,66.14,25683.0,66.17,66.37,66.14,66.14,25683.0
2021-12-15 12:00:00,66.16,66.56,66.11,66.56,13835.0,66.16,66.56,66.11,66.56,13835.0
2021-12-15 12:30:00,66.57,66.75,66.4,66.74,23752.0,66.57,66.75,66.4,66.74,23752.0
2021-12-15 13:00:00,66.7,66.72,66.46,66.67,4981.0,66.7,66.72,66.46,66.67,4981.0
2021-12-15 13:30:00,66.77,66.92,66.64,66.85,6390.0,66.77,66.92,66.64,66.85,6390.0
2021-12-15 14:00:00,66.75,67.1,66.14,66.17,65820.0,66.75,67.1,66.14,66.17,65820.0
2021-12-15 14:30:00,66.21,66.27,65.83,65.99,24143.0,66.21,66.27,65.83,65.99,24143.0
2021-12-15 15:00:00,66.04,66.83,65.96,66.83,19033.0,66.04,66.83,65.96,66.83,19033.0
2021-12-15 15:30:00,66.87,67.16,66.63,66.95,86075.0,66.87,67.16,66.63,66.95,86075.0
2021-12-16 09:30:00,67.08,67.77,67.03,67.66,11481.0,67.08,67.77,67.03,67.66,11481.0
2021-12-16 10:00:00,67.52,67.66,67.28,67.66,12030.0,67.52,67.66,67.28,67.66,12030.0
2021-12-16 10:30:00,67.65,67.87,67.43,67.74,9401.0,67.65,67.87,67.43,67.74,9401.0
2021-12-16 11:00:00,67.7,67.81,67.55,67.69,10525.0,67.7,67.81,67.55,67.69,10525.0
2021-12-16 11:30:00,67.69,67.95,67.61,67.79,14104.0,67.69,67.95,67.61,67.79,14104.0
2021-12-16 12:00:00,67.82,67.84,67.38,67.46,12546.0,67.82,67.84,67.38,67.46,12546.0
2021-12-16 12:30:00,67.38,67.53,67.03,67.06,22182.0,67.38,67.53,67.03,67.06,22182.0
2021-12-16 13:00:00,67.08,67.22,66.89,67.16,11552.0,67.08,67.22,66.89,67.16,11552.0
2021-12-16 13:30:00,67.13,67.36,67.03,67.03,11921.0,67.13,67.36,67.03,67.03,11921.0
2021-12-16 14:00:00,67.04,67.09,66.6,66.64,28792.0,67.04,67.09,66.6,66.64,28792.0
2021-12-16 14:30:00,66.63,66.67,66.04,66.2,31525.0,66.63,66.67,66.04,66.2,31525.0
2021-12-16 15:00:00,66.18,66.37,65.92,66.26,24306.0,66.18,66.37,65.92,66.26,24306.0
2021-12-16 15:30:00,66.3,66.52,65.77,66.22,160696.0,66.3,66.52,65.77,66.22,160696.0
2021-12-17 09:30:00,66.86,67.42,66.35,67.18,68431.0,66.86,67.42,66.35,67.18,68431.0
2021-12-17 10:00:00,67.51,67.65,66.98,67.5,31927.0,67.51,67.65,66.98,67.5,31927.0
2021-12-17 10:30:00,67.49,69.0,67.49,68.71,63246.0,67.49,69.0,67.49,68.71,63246.0
2021-12-17 11:00:00,68.64,69.0,68.49,68.97,31544.0,68.64,69.0,68.49,68.97,31544.0
2021-12-17 11:30:00,69.03,69.1,68.41,68.87,8514.0,69.03,69.1,68.41,68.87,8514.0
2021-12-17 12:00:00,68.88,69.16,68.83,69.06,10662.0,68.88,69.16,68.83,69.06,10662.0
2021-12-17 12:30:00,69.1,69.28,68.98,69.1,8460.0,69.1,69.28,68.98,69.1,8460.0
2021-12-17 13:00:00,68.95,68.95,68.64,68.7,7243.0,68.95,68.95,68.64,68.7,7243.0
2021-12-17 13:30:00,68.75,68.81,68.5,68.72,10852.0,68.75,68.81,68.5,68.72,10852.0
2021-12-17 14:00:00,68.68,68.76,68.41,68.49,10761.0,68.68,68.76,68.41,68.49,10761.0
2021-12-17 14:30:00,68.46,68.74,68.35,68.38,32055.0,68.46,68.74,68.35,68.38,32055.0
2021-12-17 15:00:00,68.39,68.65,68.38,68.5,17011.0,68.39,68.65,68.38,68.5,17011.0
2021-12-17 15:30:00,68.52,68.55,67.77,68.2,125820.0,68.52,68.55,67.77,68.2,125820.0
2021-12-20 09:30:00,67.46,67.63,66.32,66.58,19297.0,67.46,67.63,66.32,66.58,19297.0
2021-12-20 10:00:00,67.16,67.17,66.02,66.09,13180.0,67.16,67.17,66.02,66.09,13180.0
2021-12-20 10:30:00,66.08,66.16,65.82,66.14,11553.0,66.08,66.16,65.82,66.14,11553.0
2021-12-20 11:00:00,66.24,66.36,65.81,65.91,26512.0,66.24,66.36,65.81,65.91,26512.0
2021-12-20 11:30:00,65.81,66.18,65.54,66.18,8528.0,65.81,66.18,65.54,66.18,8528.0
2021-12-20 12:00:00,66.17,66.19,65.73,65.81,29648.0,66.17,66.19,65.73,65.81,29648.0
2021-12-20 12:30:00,65.78,66.11,65.64,66.05,14410.0,65.78,66.11,65.64,66.05,14410.0
2021-12-20 13:00:00,66.07,66.41,66.04,66.38,7015.0,66.07,66.41,66.04,66.38,7015.0
2021-12-20 13:30:00,66.35,66.97,66.35,66.76,12482.0,66.35,66.97,66.35,66.76,12482.0
2021-12-20 14:00:00,66.81,67.14,66.81,66.96,13997.0,66.81,67.14,66.81,66.96,13997.0
2021-12-20 14:30:00,67.04,67.07,66.78,66.78,10518.0,67.04,67.07,66.78,66.78,10518.0
2021-12-20 15:00:00,66.81,67.07,66.81,67.06,13985.0,66.81,67.07,66.81,67.06,13985.0
2021-12-20 15:30:00,67.03,67.29,66.94,67.24,74016.0,67.03,67.29,66.94,67.24,74016.0
2021-12-21 09:30:00,67.97,68.77,67.92,68.42,24478.0,67.97,68.77,67.92,68.42,24478.0
2021-12-21 10:00:00,68.42,69.53,68.41,69.34,25365.0,68.42,69.53,68.41,69.34,25365.0
2021-12-21 10:30:00,69.34,69.53,69.13,69.32,18394.0,69.34,69.53,69.13,69.32,18394.0
2021-12-21 11:00:00,69.26,69.64,69.18,69.58,18779.0,69.26,69.64,69.18,69.58,18779.0
2021-12-21 11:30:00,69.56,69.89,69.55,69.75,18787.0,69.56,69.89,69.55,69.75,18787.0
2021-12-21 12:00:00,69.72,70.01,69.72,69.82,16931.0,69.72,70.01,69.72,69.82,16931.0
2021-12-21 12:30:00,69.89,70.0,69.82,69.99,18207.0,69.89,70.0,69.82,69.99,18207.0
2021-12-21 13:00:00,69.98,70.27,69.96,70.06,14282.0,69.98,70.27,69.96,70.06,14282.0
2021-12-21 13:30:00,70.13,70.51,70.13,70.44,9796.0,70.13,70.51,70.13,70.44,9796.0
2021-12-21 14:00:00,70.42,70.5,70.12,70.19,39831.0,70.42,70.5,70.12,70.19,39831.0
2021-12-21 14:30:00,70.22,70.49,70.19,70.49,16625.0,70.22,70.49,70.19,70.49,16625.0
2021-12-21 15:00:00,70.46,70.71,70.42,70.59,34533.0,70.46,70.71,70.42,70.59,34533.0
2021-12-21 15:30:00,70.55,70.61,70.08,70.18,80710.0,70.55,70.61,70.08,70.18,80710.0
2021-12-22 09:30:00,69.98,70.84,69.84,70.44,8269.0,69.98,70.84,69.84,70.44,8269.0
2021-12-22 10:00:00,70.42,70.67,70.28,70.58,2450.0,70.42,70.67,70.28,70.58,2450.0
2021-12-22 10:30:00,70.49,70.82,70.41,70.8,7094.0,70.49,70.82,70.41,70.8,7094.0
2021-12-22 11:00:00,70.72,71.31,70.7,71.31,17746.0,70.72,71.31,70.7,71.31,17746.0
2021-12-22 11:30:00,71.37,71.63,71.23,71.62,17118.0,71.37,71.63,71.23,71.62,17118.0
2021-12-22 12:00:00,71.6,71.84,71.26,71.62,46371.0,71.6,71.84,71.26,71.62,46371.0
2021-12-22 12:30:00,71.62,71.76,71.35,71.76,18975.0,71.62,71.76,71.35,71.76,18975.0
2021-12-22 13:00:00,71.68,71.69,71.44,71.53,7035.0,71.68,71.69,71.44,71.53,7035.0
2021-12-22 13:30:00,71.58,72.07,71.58,72.06,12435.0,71.58,72.07,71.58,72.06,12435.0
2021-12-22 14:00:00,72.05,72.1,71.97,71.98,11927.0,72.05,72.1,71.97,71.98,11927.0
2021-12-22 14:30:00,72.04,72.08,71.44,71.54,20622.0,72.04,72.08,71.44,71.54,20622.0
2021-12-22 15:00:00,71.54,71.71,71.38,71.54,15203.0,71.54,71.71,71.38,71.54,15203.0
2021-12-22 15:30:00,71.54,71.8,71.35,71.69,84547.0,71.54,71.8,71.35,71.69,84547.0
2021-12-23 09:30:00,71.96,72.08,71.43,72.02,18474.0,71.96,72.08,71.43,72.02,18474.0
2021-12-23 10:00:00,72.0,72.0,71.67,71.83,8561.0,72.0,72.0,71.67,71.83,8561.0
2021-12-23 10:30:00,71.89,72.39,71.79,72.21,37462.0,71.89,72.39,71.79,72.21,37462.0
2021-12-23 11:00:00,72.2,72.21,72.02,72.04,7095.0,72.2,72.21,72.02,72.04,7095.0
2021-12-23 11:30:00,72.11,72.29,72.07,72.22,5034.0,72.11,72.29,72.07,72.22,5034.0
2021-12-23 12:00:00,72.19,72.56,72.19,72.48,7239.0,72.19,72.56,72.19,72.48,7239.0
2021-12-23 12:30:00,72.48,72.8,72.47,72.7,10831.0,72.48,72.8,72.47,72.7,10831.0
2021-12-23 13:00:00,72.69,73.03,72.69,72.97,9247.0,72.69,73.03,72.69,72.97,9247.0
2021-12-23 13:30:00,72.95,73.02,72.36,72.52,21909.0,72.95,73.02,72.36,72.52,21909.0
2021-12-23 14:00:00,72.55,72.6,72.5,72.53,2949.0,72.55,72.6,72.5,72.53,2949.0
2021-12-23 14:30:00,72.58,72.67,72.51,72.67,7241.0,72.58,72.67,72.51,72.67,7241.0
2021-12-23 15:00:00,72.71,72.91,72.63,72.8,10229.0,72.71,72.91,72.63,72.8,10229.0
2021-12-23 15:30:00,72.77,72.77,72.2,72.2,96478.0,72.77,72.77,72.2,72.2,96478.0
2021-12-27 09:30:00,72.4,72.4,71.74,71.91,3736.0,72.4,72.4,71.74,71.91,3736.0
2021-12-27 10:00:00,71.8,72.0,71.64,71.64,6710.0,71.8,72.0,71.64,71.64,6710.0
2021-12-27 10:30:00,71.78,71.78,71.53,71.6,7067.0,71.78,71.78,71.53,71.6,7067.0
2021-12-27 11:00:00,71.68,72.21,71.68,71.97,9385.0,71.68,72.21,71.68,71.97,9385.0
2021-12-27 11:30:00,72.01,72.28,71.84,72.07,12800.0,72.01,72.28,71.84,72.07,12800.0
2021-12-27 12:00:00,72.16,72.27,72.02,72.17,4714.0,72.16,72.27,72.02,72.17,4714.0
2021-12-27 12:30:00,72.17,72.22,72.07,72.17,7978.0,72.17,72.22,72.07,72.17,7978.0
2021-12-27 13:00:00,72.19,72.28,72.06,72.28,5336.0,72.19,72.28,72.06,72.28,5336.0
2021-12-27 13:30:00,72.34,72.71,72.31,72.62,8546.0,72.34,72.71,72.31,72.62,8546.0
2021-12-27 14:00:00,72.61,72.8,72.56,72.8,10009.0,72.61,72.8,72.56,72.8,10009.0
2021-12-27 14:30:00,72.85,72.96,72.72,72.94,5492.0,72.85,72.96,72.72,72.94,5492.0
2021-12-27 15:00:00,72.94,73.12,72.92,73.12,8361.0,72.94,73.12,72.92,73.12,8361.0
2021-12-27 15:30:00,73.12,73.26,72.99,73.14,58949.0,73.12,73.26,72.99,73.14,58949.0
2021-12-28 09:30:00,73.14,73.48,73.14,73.18,2337.0,73.14,73.48,73.14,73.18,2337.0
2021-12-28 10:00:00,73.27,73.37,73.2,73.27,1234.0,73.27,73.37,73.2,73.27,1234.0
2021-12-28 10:30:00,73.19,73.19,72.79,72.94,7701.0,73.19,73.19,72.79,72.94,7701.0
2021-12-28 11:00:00,72.91,72.94,72.5,72.74,5206.0,72.91,72.94,72.5,72.74,5206.0
2021-12-28 11:30:00,72.75,72.98,72.66,72.66,6864.0,72.75,72.98,72.66,72.66,6864.0
2021-12-28 12:00:00,72.71,72.71,72.18,72.23,16798.0,72.71,72.71,72.18,72.23,16798.0
2021-12-28 12:30:00,72.2,72.43,72.14,72.34,6420.0,72.2,72.43,72.14,72.34,6420.0
2021-12-28 13:00:00,72.38,72.66,72.38,72.56,5407.0,72.38,72.66,72.38,72.56,5407.0
2021-12-28 13:30:00,72.56,72.62,72.46,72.53,3849.0,72.56,72.62,72.46,72.53,3849.0
2021-12-28 14:00:00,72.5,72.81,72.35,72.75,6107.0,72.5,72.81,72.35,72.75,6107.0
2021-12-28 14:30:00,72.81,72.83,72.7,72.72,4080.0,72.81,72.83,72.7,72.72,4080.0
2021-12-28 15:00:00,72.71,72.89,72.71,72.86,5960.0,72.71,72.89,72.71,72.86,5960.0
2021-12-28 15:30:00,72.87,73.03,72.67,72.73,45896.0,72.87,73.03,72.67,72.73,45896.0
2021-12-29 09:30:00,72.86,73.2,72.64,72.91,4958.0,72.86,73.2,72.64,72.91,4958.0
2021-12-29 10:00:00,73.13,73.32,73.1,73.22,5360.0,73.13,73.32,73.1,73.22,5360.0
2021-12-29 10:30:00,73.17,73.27,73.04,73.12,6132.0,73.17,73.27,73.04,73.12,6132.0
2021-12-29 11:00:00,73.1,73.27,73.03,73.04,4404.0,73.1,73.27,73.03,73.04,4404.0
2021-12-29 11:30:00,72.97,73.14,72.94,73.02,6092.0,72.97,73.14,72.94,73.02,6092.0
2021-12-29 12:00:00,72.98,73.19,72.98,73.17,4134.0,72.98,73.19,72.98,73.17,4134.0
2021-12-29 12:30:00,73.16,73.16,72.96,73.08,4879.0,73.16,73.16,72.96,73.08,4879.0
2021-12-29 13:00:00,73.05,73.1,72.96,73.09,2905.0,73.05,73.1,72.96,73.09,2905.0
2021-12-29 13:30:00,73.09,73.38,73.06,73.38,7927.0,73.09,73.38,73.06,73.38,7927.0
2021-12-29 14:00:00,73.39,73.53,73.36,73.51,5909.0,73.39,73.53,73.36,73.51,5909.0
2021-12-29 14:30:00,73.49,73.65,73.35,73.59,23556.0,73.49,73.65,73.35,73.59,23556.0
2021-12-29 15:00:00,73.56,73.71,73.39,73.4,8904.0,73.56,73.71,73.39,73.4,8904.0
2021-12-29 15:30:00,73.39,73.56,73.26,73.45,24813.0,73.39,73.56,73.26,73.45,24813.0
2021-12-30 09:30:00,73.6,73.99,73.23,73.5,4126.0,73.6,73.99,73.23,73.5,4126.0
2021-12-30 10:00:00,73.52,73.59,73.41,73.54,3214.0,73.52,73.59,73.41,73.54,3214.0
2021-12-30 10:30:00,73.42,73.78,73.3,73.55,15152.0,73.42,73.78,73.3,73.55,15152.0
2021-12-30 11:00:00,73.43,73.64,73.29,73.64,4405.0,73.43,73.64,73.29,73.64,4405.0
2021-12-30 11:30:00,73.5,73.55,73.4,73.48,2618.0,73.5,73.55,73.4,73.48,2618.0
2021-12-30 12:00:00,73.43,73.46,73.15,73.16,5891.0,73.43,73.46,73.15,73.16,5891.0
2021-12-30 12:30:00,73.17,73.35,73.13,73.3,7220.0,73.17,73.35,73.13,73.3,7220.0
2021-12-30 13:00:00,73.28,73.36,73.1,73.11,6959.0,73.28,73.36,73.1,73.11,6959.0
2021-12-30 13:30:00,73.16,73.23,73.15,73.18,4410.0,73.16,73.23,73.15,73.18,4410.0
2021-12-30 14:00:00,73.12,73.21,72.99,73.19,6754.0,73.12,73.21,72.99,73.19,6754.0
2021-12-30 14:30:00,73.19,73.57,73.17,73.46,7636.0,73.19,73.57,73.17,73.46,7636.0
2021-12-30 15:00:00,73.41,73.41,72.97,73.05,13261.0,73.41,73.41,72.97,73.05,13261.0
2021-12-30 15:30:00,73.06,73.06,72.49,72.49,74601.0,73.06,73.06,72.49,72.49,74601.0
2021-12-31 09:30:00,72.29,72.81,72.1,72.67,8947.0,72.29,72.81,72.1,72.67,8947.0
2021-12-31 10:00:00,72.44,72.88,72.39,72.55,5941.0,72.44,72.88,72.39,72.55,5941.0
2021-12-31 10:30:00,72.56,72.56,72.24,72.52,5424.0,72.56,72.56,72.24,72.52,5424.0
2021-12-31 11:00:00,72.52,72.77,72.5,72.76,6409.0,72.52,72.77,72.5,72.76,6409.0
2021-12-31 11:30:00,72.76,72.97,72.76,72.89,5849.0,72.76,72.97,72.76,72.89,5849.0
2021-12-31 12:00:00,72.89,73.08,72.78,72.96,9585.0,72.89,73.08,72.78,72.96,9585.0
2021-12-31 12:30:00,72.95,72.98,72.77,72.81,7285.0,72.95,72.98,72.77,72.81,7285.0
2021-12-31 13:00:00,72.87,72.95,72.71,72.73,4509.0,72.87,72.95,72.71,72.73,4509.0
2021-12-31 13:30:00,72.73,72.81,72.66,72.81,5369.0,72.73,72.81,72.66,72.81,5369.0
2021-12-31 14:00:00,72.85,72.94,72.78,72.93,4374.0,72.85,72.94,72.78,72.93,4374.0
2021-12-31 14:30:00,72.95,72.96,72.74,72.77,6327.0,72.95,72.96,72.74,72.77,6327.0
2021-12-31 15:00:00,72.79,72.82,72.41,72.41,10232.0,72.79,72.82,72.41,72.41,10232.0
2021-12-31 15:30:00,72.39,72.47,72.09,72.16,38575.0,72.39,72.47,72.09,72.16,38575.0
2022-01-03 09:30:00,72.33,72.72,71.3,72.72,6054.0,72.33,72.72,71.3,72.72,6054.0
2022-01-03 10:00:00,72.43,72.98,72.28,72.94,4821.0,72.43,72.98,72.28,72.94,4821.0
2022-01-03 10:30:00,72.9,72.96,72.55,72.67,6537.0,72.9,72.96,72.55,72.67,6537.0
2022-01-03 11:00:00,72.74,73.4,72.74,73.12,21342.0,72.74,73.4,72.74,73.12,21342.0
2022-01-03 11:30:00,73.2,73.34,73.1,73.26,6999.0,73.2,73.34,73.1,73.26,6999.0
2022-01-03 12:00:00,73.19,73.5,73.18,73.44,8491.0,73.19,73.5,73.18,73.44,8491.0
2022-01-03 12:30:00,73.42,73.51,73.38,73.38,6042.0,73.42,73.51,73.38,73.38,6042.0
2022-01-03 13:00:00,73.34,73.37,73.15,73.29,6591.0,73.34,73.37,73.15,73.29,6591.0
2022-01-03 13:30:00,73.3,73.41,73.14,73.27,6104.0,73.3,73.41,73.14,73.27,6104.0
2022-01-03 14:00:00,73.34,73.64,73.27,73.57,9707.0,73.34,73.64,73.27,73.57,9707.0
2022-01-03 14:30:00,73.53,73.95,73.53,73.83,22093.0,73.53,73.95,73.53,73.83,22093.0
2022-01-03 15:00:00,73.87,74.09,73.8,74.02,16653.0,73.87,74.09,73.8,74.02,16653.0
2022-01-03 15:30:00,74.01,74.2,73.8,73.91,78368.0,74.01,74.2,73.8,73.91,78368.0
2022-01-04 09:30:00,74.95,75.34,74.6,74.6,19943.0,74.95,75.34,74.6,74.6,19943.0
2022-01-04 10:00:00,74.73,75.01,74.23,74.47,14294.0,74.73,75.01,74.23,74.47,14294.0
2022-01-04 10:30:00,74.38,74.99,74.35,74.84,6487.0,74.38,74.99,74.35,74.84,6487.0
2022-01-04 11:00:00,74.88,75.26,74.66,75.1,10765.0,74.88,75.26,74.66,75.1,10765.0
2022-01-04 11:30:00,75.13,75.52,75.07,75.52,10268.0,75.13,75.52,75.07,75.52,10268.0
2022-01-04 12:00:00,75.49,75.59,75.36,75.58,9789.0,75.49,75.59,75.36,75.58,9789.0
2022-01-04 12:30:00,75.52,75.83,75.48,75.71,14222.0,75.52,75.83,75.48,75.71,14222.0
2022-01-04 13:00:00,75.69,75.92,75.38,75.55,14592.0,75.69,75.92,75.38,75.55,14592.0
2022-01-04 13:30:00,75.51,75.68,75.03,75.15,19995.0,75.51,75.68,75.03,75.15,19995.0
2022-01-04 14:00:00,75.18,75.4,75.06,75.4,10614.0,75.18,75.4,75.06,75.4,10614.0
2022-01-04 14:30:00,75.43,75.51,75.29,75.33,18368.0,75.43,75.51,75.29,75.33,18368.0
2022-01-04 15:00:00,75.3,75.68,75.3,75.65,19845.0,75.3,75.68,75.3,75.65,19845.0
2022-01-04 15:30:00,75.65,75.98,75.48,75.56,90057.0,75.65,75.98,75.48,75.56,90057.0
2022-01-05 09:30:00,75.72,76.22,75.0,75.48,16332.0,75.72,76.22,75.0,75.48,16332.0
2022-01-05 10:00:00,75.68,75.68,74.87,74.91,7323.0,75.68,75.68,74.87,74.91,7323.0
2022-01-05 10:30:00,74.97,75.66,74.82,75.37,19134.0,74.97,75.66,74.82,75.37,19134.0
2022-01-05 11:00:00,75.38,75.38,74.93,75.18,8399.0,75.38,75.38,74.93,75.18,8399.0
2022-01-05 11:30:00,75.08,75.32,74.99,75.26,12296.0,75.08,75.32,74.99,75.26,12296.0
2022-01-05 12:00:00,75.25,75.25,74.77,74.81,14120.0,75.25,75.25,74.77,74.81,14120.0
2022-01-05 12:30:00,74.84,75.16,74.66,75.16,13159.0,74.84,75.16,74.66,75.16,13159.0
2022-01-05 13:00:00,75.19,75.42,75.11,75.33,10284.0,75.19,75.42,75.11,75.33,10284.0
2022-01-05 13:30:00,75.33,75.34,75.1,75.16,7637.0,75.33,75.34,75.1,75.16,7637.0
2022-01-05 14:00:00,75.16,75.48,74.41,74.51,14324.0,75.16,75.48,74.41,74.51,14324.0
2022-01-05 14:30:00,74.51,74.56,73.74,73.78,11311.0,74.51,74.56,73.74,73.78,11311.0
2022-01-05 15:00:00,73.77,73.77,72.66,72.68,57033.0,73.77,73.77,72.66,72.68,57033.0
2022-01-05 15:30:00,72.69,73.04,72.5,72.99,147228.0,72.69,73.04,72.5,72.99,147228.0
2022-01-06 09:30:00,72.26,73.42,72.26,72.55,16906.0,72.26,73.42,72.26,72.55,16906.0
2022-01-06 10:00:00,72.56,72.67,72.15,72.61,6279.0,72.56,72.67,72.15,72.61,6279.0
2022-01-06 10:30:00,72.63,73.17,72.62,73.08,5416.0,72.63,73.17,72.62,73.08,5416.0
2022-01-06 11:00:00,73.18,74.18,73.13,74.06,20463.0,73.18,74.18,73.13,74.06,20463.0
2022-01-06 11:30:00,74.02,74.03,73.66,73.89,6591.0,74.02,74.03,73.66,73.89,6591.0
2022-01-06 12:00:00,73.85,74.05,73.74,73.85,9737.0,73.85,74.05,73.74,73.85,9737.0
2022-01-06 12:30:00,73.78,73.81,73.31,73.31,3984.0,73.78,73.81,73.31,73.31,3984.0
2022-01-06 13:00:00,73.31,73.33,72.99,73.06,6155.0,73.31,73.33,72.99,73.06,6155.0
2022-01-06 13:30:00,73.09,73.19,72.95,73.19,5791.0,73.09,73.19,72.95,73.19,5791.0
2022-01-06 14:00:00,73.17,73.5,73.03,73.26,10477.0,73.17,73.5,73.03,73.26,10477.0
2022-01-06 14:30:00,73.33,73.45,73.27,73.3,10352.0,73.33,73.45,73.27,73.3,10352.0
2022-01-06 15:00:00,73.26,73.3,72.92,73.28,11876.0,73.26,73.3,72.92,73.28,11876.0
2022-01-06 15:30:00,73.33,73.35,72.65,72.95,61601.0,73.33,73.35,72.65,72.95,61601.0
2022-01-07 09:30:00,72.09,73.57,72.09,72.67,12372.0,72.09,73.57,72.09,72.67,12372.0
2022-01-07 10:00:00,72.51,72.52,71.36,71.51,7925.0,72.51,72.52,71.36,71.51,7925.0
2022-01-07 10:30:00,71.52,71.8,71.06,71.06,17751.0,71.52,71.8,71.06,71.06,17751.0
2022-01-07 11:00:00,71.05,71.41,70.76,71.4,27959.0,71.05,71.41,70.76,71.4,27959.0
2022-01-07 11:30:00,71.49,71.49,71.14,71.38,14419.0,71.49,71.49,71.14,71.38,14419.0
2022-01-07 12:00:00,71.26,71.66,71.17,71.66,8613.0,71.26,71.66,71.17,71.66,8613.0
2022-01-07 12:30:00,71.67,71.94,71.57,71.77,16509.0,71.67,71.94,71.57,71.77,16509.0
2022-01-07 13:00:00,71.76,71.84,71.66,71.71,7802.0,71.76,71.84,71.66,71.71,7802.0
2022-01-07 13:30:00,71.75,71.79,71.4,71.48,8714.0,71.75,71.79,71.4,71.48,8714.0
2022-01-07 14:00:00,71.53,71.78,71.39,71.78,23467.0,71.53,71.78,71.39,71.78,23467.0
2022-01-07 14:30:00,71.73,71.89,71.64,71.86,16063.0,71.73,71.89,71.64,71.86,16063.0
2022-01-07 15:00:00,71.88,72.05,71.69,71.76,37635.0,71.88,72.05,71.69,71.76,37635.0
2022-01-07 15:30:00,71.76,71.92,71.55,71.55,68428.0,71.76,71.92,71.55,71.55,68428.0
2022-01-10 09:30:00,71.0,71.33,70.79,70.9,11202.0,71.0,71.33,70.79,70.9,11202.0
2022-01-10 10:00:00,70.88,71.68,70.78,70.78,21224.0,70.88,71.68,70.78,70.78,21224.0
2022-01-10 10:30:00,70.87,71.05,70.23,70.42,46437.0,70.87,71.05,70.23,70.42,46437.0
2022-01-10 11:00:00,70.44,71.12,70.31,71.12,19720.0,70.44,71.12,70.31,71.12,19720.0
2022-01-10 11:30:00,70.98,71.52,70.98,71.36,10402.0,70.98,71.52,70.98,71.36,10402.0
2022-01-10 12:00:00,71.5,71.5,70.84,70.95,9305.0,71.5,71.5,70.84,70.95,9305.0
2022-01-10 12:30:00,70.96,71.18,70.86,71.02,15815.0,70.96,71.18,70.86,71.02,15815.0
2022-01-10 13:00:00,70.98,71.26,70.97,71.24,8286.0,70.98,71.26,70.97,71.24,8286.0
2022-01-10 13:30:00,71.24,71.45,71.14,71.45,12463.0,71.24,71.45,71.14,71.45,12463.0
2022-01-10 14:00:00,71.42,71.69,71.37,71.69,10844.0,71.42,71.69,71.37,71.69,10844.0
2022-01-10 14:30:00,71.71,71.86,71.46,71.5,9939.0,71.71,71.86,71.46,71.5,9939.0
2022-01-10 15:00:00,71.54,72.0,71.52,71.78,46494.0,71.54,72.0,71.52,71.78,46494.0
2022-01-10 15:30:00,71.79,72.23,71.61,72.12,64237.0,71.79,72.23,71.61,72.12,64237.0
2022-01-11 09:30:00,72.47,72.81,71.81,72.12,13106.0,72.47,72.81,71.81,72.12,13106.0
2022-01-11 10:00:00,72.11,72.68,72.11,72.51,10367.0,72.11,72.68,72.11,72.51,10367.0
2022-01-11 10:30:00,72.46,72.5,71.79,71.81,7161.0,72.46,72.5,71.79,71.81,7161.0
2022-01-11 11:00:00,71.81,72.66,71.77,72.66,9672.0,71.81,72.66,71.77,72.66,9672.0
2022-01-11 11:30:00,72.6,73.0,72.54,72.77,12147.0,72.6,73.0,72.54,72.77,12147.0
2022-01-11 12:00:00,72.8,72.89,72.44,72.53,11538.0,72.8,72.89,72.44,72.53,11538.0
2022-01-11 12:30:00,72.53,72.85,72.52,72.66,18218.0,72.53,72.85,72.52,72.66,18218.0
2022-01-11 13:00:00,72.53,72.72,72.35,72.64,9237.0,72.53,72.72,72.35,72.64,9237.0
2022-01-11 13:30:00,72.6,72.63,72.44,72.53,13143.0,72.6,72.63,72.44,72.53,13143.0
2022-01-11 14:00:00,72.55,72.99,72.47,72.81,34601.0,72.55,72.99,72.47,72.81,34601.0
2022-01-11 14:30:00,72.83,73.25,72.83,73.19,32868.0,72.83,73.25,72.83,73.19,32868.0
2022-01-11 15:00:00,73.21,73.5,72.76,72.78,71960.0,73.21,73.5,72.76,72.78,71960.0
2022-01-11 15:30:00,72.73,73.21,72.73,73.11,129899.0,72.73,73.21,72.73,73.11,129899.0
2022-01-12 09:30:00,73.0,73.02,72.58,72.62,7011.0,73.0,73.02,72.58,72.62,7011.0
2022-01-12 10:00:00,72.54,72.54,71.76,71.81,7822.0,72.54,72.54,71.76,71.81,7822.0
2022-01-12 10:30:00,71.74,71.94,71.6,71.94,5401.0,71.74,71.94,71.6,71.94,5401.0
2022-01-12 11:00:00,71.92,71.98,71.22,71.35,5675.0,71.92,71.98,71.22,71.35,5675.0
2022-01-12 11:30:00,71.26,71.28,70.8,70.98,9424.0,71.26,71.28,70.8,70.98,9424.0
2022-01-12 12:00:00,70.98,71.36,70.97,71.18,14916.0,70.98,71.36,70.97,71.18,14916.0
2022-01-12 12:30:00,71.2,71.47,71.16,71.41,5204.0,71.2,71.47,71.16,71.41,5204.0
2022-01-12 13:00:00,71.41,71.53,71.17,71.18,30096.0,71.41,71.53,71.17,71.18,30096.0
2022-01-12 13:30:00,71.19,71.76,71.19,71.52,8108.0,71.19,71.76,71.19,71.52,8108.0
2022-01-12 14:00:00,71.51,71.86,71.51,71.86,8580.0,71.51,71.86,71.51,71.86,8580.0
2022-01-12 14:30:00,71.79,71.97,71.78,71.94,7770.0,71.79,71.97,71.78,71.94,7770.0
2022-01-12 15:00:00,71.97,72.19,71.78,72.19,10544.0,71.97,72.19,71.78,72.19,10544.0
2022-01-12 15:30:00,72.15,72.26,71.9,71.96,71215.0,72.15,72.26,71.9,71.96,71215.0
2022-01-13 09:30:00,72.43,72.43,71.65,71.75,5044.0,72.43,72.43,71.65,71.75,5044.0
2022-01-13 10:00:00,72.02,72.35,71.9,72.06,6384.0,72.02,72.35,71.9,72.06,6384.0
2022-01-13 10:30:00,72.04,72.3,71.96,72.3,4181.0,72.04,72.3,71.96,72.3,4181.0
2022-01-13 11:00:00,72.35,72.77,72.08,72.77,34549.0,72.35,72.77,72.08,72.77,34549.0
2022-01-13 11:30:00,72.79,73.4,72.79,73.4,12093.0,72.79,73.4,72.79,73.4,12093.0
2022-01-13 12:00:00,73.4,73.61,73.23,73.28,12771.0,73.4,73.61,73.23,73.28,12771.0
2022-01-13 12:30:00,73.27,73.62,73.27,73.58,25654.0,73.27,73.62,73.27,73.58,25654.0
2022-01-13 13:00:00,73.59,73.77,73.56,73.59,7415.0,73.59,73.77,73.56,73.59,7415.0
2022-01-13 13:30:00,73.54,73.59,73.4,73.46,4691.0,73.54,73.59,73.4,73.46,4691.0
2022-01-13 14:00:00,73.52,73.52,73.36,73.42,11425.0,73.52,73.52,73.36,73.42,11425.0
2022-01-13 14:30:00,73.41,73.49,73.24,73.25,14041.0,73.41,73.49,73.24,73.25,14041.0
2022-01-13 15:00:00,73.22,73.31,72.9,73.08,35662.0,73.22,73.31,72.9,73.08,35662.0
2022-01-13 15:30:00,73.11,73.16,72.68,73.1,148560.0,73.11,73.16,72.68,73.1,148560.0
2022-01-14 09:30:00,72.38,73.0,72.04,72.59,9307.0,72.38,73.0,72.04,72.59,9307.0
2022-01-14 10:00:00,72.9,72.91,72.24,72.32,6803.0,72.9,72.91,72.24,72.32,6803.0
2022-01-14 10:30:00,72.01,72.49,72.01,72.15,10639.0,72.01,72.49,72.01,72.15,10639.0
2022-01-14 11:00:00,72.19,72.4,72.11,72.23,20254.0,72.19,72.4,72.11,72.23,20254.0
2022-01-14 11:30:00,72.2,72.6,72.1,72.47,10413.0,72.2,72.6,72.1,72.47,10413.0
2022-01-14 12:00:00,72.46,72.64,72.4,72.44,17422.0,72.46,72.64,72.4,72.44,17422.0
2022-01-14 12:30:00,72.42,72.42,72.02,72.03,28004.0,72.42,72.42,72.02,72.03,28004.0
2022-01-14 13:00:00,71.95,72.58,71.86,72.5,89889.0,71.95,72.58,71.86,72.5,89889.0
2022-01-14 13:30:00,72.49,72.82,72.43,72.81,24003.0,72.49,72.82,72.43,72.81,24003.0
2022-01-14 14:00:00,72.77,72.95,72.45,72.5,12601.0,72.77,72.95,72.45,72.5,12601.0
2022-01-14 14:30:00,72.53,72.89,72.53,72.8,11061.0,72.53,72.89,72.53,72.8,11061.0
2022-01-14 15:00:00,72.76,73.04,72.66,72.99,12332.0,72.76,73.04,72.66,72.99,12332.0
2022-01-14 15:30:00,73.0,73.45,72.99,73.44,57938.0,73.0,73.45,72.99,73.44,57938.0
2022-01-18 09:30:00,72.46,72.52,71.6,71.76,64974.0,72.46,72.52,71.6,71.76,64974.0
2022-01-18 10:00:00,71.77,72.59,71.72,72.57,107300.0,71.77,72.59,71.72,72.57,107300.0
2022-01-18 10:30:00,72.5,72.73,71.01,71.01,67767.0,72.5,72.73,71.01,71.01,67767.0
2022-01-18 11:00:00,71.1,71.11,70.46,70.59,63140.0,71.1,71.11,70.46,70.59,63140.0
2022-01-18 11:30:00,70.57,71.36,70.49,71.16,20039.0,70.57,71.36,70.49,71.16,20039.0
2022-01-18 12:00:00,71.1,71.13,70.75,70.79,13456.0,71.1,71.13,70.75,70.79,13456.0
2022-01-18 12:30:00,70.79,71.08,70.65,70.65,14482.0,70.79,71.08,70.65,70.65,14482.0
2022-01-18 13:00:00,70.7,70.84,70.56,70.63,17553.0,70.7,70.84,70.56,70.63,17553.0
2022-01-18 13:30:00,70.63,71.04,70.53,70.71,19542.0,70.63,71.04,70.53,70.71,19542.0
2022-01-18 14:00:00,70.74,71.1,70.73,70.82,27400.0,70.74,71.1,70.73,70.82,27400.0
2022-01-18 14:30:00,70.81,71.04,70.78,70.99,9645.0,70.81,71.04,70.78,70.99,9645.0
2022-01-18 15:00:00,70.98,71.21,70.71,70.88,18848.0,70.98,71.21,70.71,70.88,18848.0
2022-01-18 15:30:00,70.83,71.02,70.57,70.8,78736.0,70.83,71.02,70.57,70.8,78736.0
2022-01-19 09:30:00,70.96,71.42,70.72,70.84,18488.0,70.96,71.42,70.72,70.84,18488.0
2022-01-19 10:00:00,70.8,70.95,69.35,69.69,25620.0,70.8,70.95,69.35,69.69,25620.0
2022-01-19 10:30:00,69.59,69.83,69.35,69.78,8379.0,69.59,69.83,69.35,69.78,8379.0
2022-01-19 11:00:00,69.84,69.87,69.24,69.51,15047.0,69.84,69.87,69.24,69.51,15047.0
2022-01-19 11:30:00,69.56,70.02,69.31,69.48,41049.0,69.56,70.02,69.31,69.48,41049.0
2022-01-19 12:00:00,69.52,70.1,69.31,70.1,17758.0,69.52,70.1,69.31,70.1,17758.0
2022-01-19 12:30:00,70.06,70.07,69.6,69.77,11757.0,70.06,70.07,69.6,69.77,11757.0
2022-01-19 13:00:00,69.67,69.71,69.52,69.57,11284.0,69.67,69.71,69.52,69.57,11284.0
2022-01-19 13:30:00,69.54,69.58,69.18,69.43,7457.0,69.54,69.58,69.18,69.43,7457.0
2022-01-19 14:00:00,69.42,69.43,69.0,69.01,14662.0,69.42,69.43,69.0,69.01,14662.0
2022-01-19 14:30:00,68.99,69.3,68.92,69.06,17333.0,68.99,69.3,68.92,69.06,17333.0
2022-01-19 15:00:00,68.92,68.92,68.67,68.8,31986.0,68.92,68.92,68.67,68.8,31986.0
2022-01-19 15:30:00,68.77,68.94,68.47,68.51,100159.0,68.77,68.94,68.47,68.51,100159.0
2022-01-20 09:30:00,68.72,69.6,68.32,69.57,50821.0,68.72,69.6,68.32,69.57,50821.0
2022-01-20 10:00:00,69.57,70.31,69.57,70.14,20528.0,69.57,70.31,69.57,70.14,20528.0
2022-01-20 10:30:00,70.2,70.38,69.98,70.31,13330.0,70.2,70.38,69.98,70.31,13330.0
2022-01-20 11:00:00,70.38,70.52,70.11,70.17,14794.0,70.38,70.52,70.11,70.17,14794.0
2022-01-20 11:30:00,70.18,70.59,70.01,70.59,57709.0,70.18,70.59,70.01,70.59,57709.0
2022-01-20 12:00:00,70.63,70.67,70.46,70.61,18086.0,70.63,70.67,70.46,70.61,18086.0
2022-01-20 12:30:00,70.69,70.99,70.43,70.59,10136.0,70.69,70.99,70.43,70.59,10136.0
2022-01-20 13:00:00,70.55,70.59,70.31,70.48,19766.0,70.55,70.59,70.31,70.48,19766.0
2022-01-20 13:30:00,70.5,70.53,70.26,70.32,10958.0,70.5,70.53,70.26,70.32,10958.0
2022-01-20 14:00:00,70.43,70.66,70.01,70.01,35368.0,70.43,70.66,70.01,70.01,35368.0
2022-01-20 14:30:00,70.07,70.25,69.95,70.25,14069.0,70.07,70.25,69.95,70.25,14069.0
2022-01-20 15:00:00,70.18,70.21,69.45,69.67,30206.0,70.18,70.21,69.45,69.67,30206.0
2022-01-20 15:30:00,69.65,69.67,68.76,68.81,116055.0,69.65,69.67,68.76,68.81,116055.0
2022-01-21 09:30:00,68.81,69.28,68.62,68.73,18594.0,68.81,69.28,68.62,68.73,18594.0
2022-01-21 10:00:00,68.7,69.06,68.45,68.97,16533.0,68.7,69.06,68.45,68.97,16533.0
2022-01-21 10:30:00,68.86,69.76,68.76,69.15,12971.0,68.86,69.76,68.76,69.15,12971.0
2022-01-21 11:00:00,69.09,69.55,69.07,69.12,10370.0,69.09,69.55,69.07,69.12,10370.0
2022-01-21 11:30:00,69.21,69.24,68.68,69.07,16867.0,69.21,69.24,68.68,69.07,16867.0
2022-01-21 12:00:00,68.97,69.11,68.51,69.01,27801.0,68.97,69.11,68.51,69.01,27801.0
2022-01-21 12:30:00,68.97,69.18,68.58,68.8,11065.0,68.97,69.18,68.58,68.8,11065.0
2022-01-21 13:00:00,68.65,68.92,68.53,68.53,13326.0,68.65,68.92,68.53,68.53,13326.0
2022-01-21 13:30:00,68.43,68.67,68.28,68.28,21306.0,68.43,68.67,68.28,68.28,21306.0
2022-01-21 14:00:00,68.43,68.92,68.39,68.61,23316.0,68.43,68.92,68.39,68.61,23316.0
2022-01-21 14:30:00,68.69,68.99,68.5,68.61,8679.0,68.69,68.99,68.5,68.61,8679.0
2022-01-21 15:00:00,68.57,68.69,67.99,67.99,39191.0,68.57,68.69,67.99,67.99,39191.0
2022-01-21 15:30:00,68.03,68.53,67.93,67.93,89621.0,68.03,68.53,67.93,67.93,89621.0
2022-01-24 09:30:00,66.69,66.99,66.09,66.2,20005.0,66.69,66.99,66.09,66.2,20005.0
2022-01-24 10:00:00,66.32,66.4,65.47,66.03,13528.0,66.32,66.4,65.47,66.03,13528.0
2022-01-24 10:30:00,66.17,66.65,66.09,66.48,49510.0,66.17,66.65,66.09,66.48,49510.0
2022-01-24 11:00:00,66.44,66.44,65.66,65.66,8030.0,66.44,66.44,65.66,65.66,8030.0
2022-01-24 11:30:00,65.71,66.17,65.25,66.17,15070.0,65.71,66.17,65.25,66.17,15070.0
2022-01-24 12:00:00,66.14,66.27,65.61,65.9,13435.0,66.14,66.27,65.61,65.9,13435.0
2022-01-24 12:30:00,65.86,66.6,65.63,66.5,9210.0,65.86,66.6,65.63,66.5,9210.0
2022-01-24 13:00:00,66.44,67.03,66.37,66.63,9718.0,66.44,67.03,66.37,66.63,9718.0
2022-01-24 13:30:00,66.67,67.83,66.67,67.8,6533.0,66.67,67.83,66.67,67.8,6533.0
2022-01-24 14:00:00,67.91,68.19,67.4,67.4,11690.0,67.91,68.19,67.4,67.4,11690.0
2022-01-24 14:30:00,67.5,67.63,66.97,67.62,14724.0,67.5,67.63,66.97,67.62,14724.0
2022-01-24 15:00:00,67.64,68.18,67.6,68.03,16185.0,67.64,68.18,67.6,68.03,16185.0
2022-01-24 15:30:00,68.0,68.73,67.81,68.66,103580.0,68.0,68.73,67.81,68.66,103580.0
2022-01-25 09:30:00,67.5,67.5,65.75,65.84,13953.0,67.5,67.5,65.75,65.84,13953.0
2022-01-25 10:00:00,66.04,66.3,65.37,66.17,37186.0,66.04,66.3,65.37,66.17,37186.0
2022-01-25 10:30:00,66.12,66.26,65.75,65.75,10743.0,66.12,66.26,65.75,65.75,10743.0
2022-01-25 11:00:00,65.69,66.04,65.5,65.72,23145.0,65.69,66.04,65.5,65.72,23145.0
2022-01-25 11:30:00,65.67,65.88,65.19,65.5,18608.0,65.67,65.88,65.19,65.5,18608.0
2022-01-25 12:00:00,65.4,65.72,65.22,65.42,9030.0,65.4,65.72,65.22,65.42,9030.0
2022-01-25 12:30:00,65.32,65.47,65.22,65.47,7532.0,65.32,65.47,65.22,65.47,7532.0
2022-01-25 13:00:00,65.42,66.09,65.27,66.09,7645.0,65.42,66.09,65.27,66.09,7645.0
2022-01-25 13:30:00,66.02,66.65,66.02,66.64,6360.0,66.02,66.65,66.02,66.64,6360.0
2022-01-25 14:00:00,66.69,67.02,66.52,66.84,9499.0,66.69,67.02,66.52,66.84,9499.0
2022-01-25 14:30:00,66.92,67.17,66.73,67.04,6975.0,66.92,67.17,66.73,67.04,6975.0
2022-01-25 15:00:00,67.04,67.04,66.35,66.36,11521.0,67.04,67.04,66.35,66.36,11521.0
2022-01-25 15:30:00,66.34,66.42,65.83,65.88,83571.0,66.34,66.42,65.83,65.88,83571.0
2022-01-26 09:30:00,66.6,66.77,66.04,66.55,11376.0,66.6,66.77,66.04,66.55,11376.0
2022-01-26 10:00:00,66.6,66.84,66.13,66.24,12752.0,66.6,66.84,66.13,66.24,12752.0
2022-01-26 10:30:00,66.05,66.8,65.94,66.45,10846.0,66.05,66.8,65.94,66.45,10846.0
2022-01-26 11:00:00,66.45,66.87,66.33,66.43,10144.0,66.45,66.87,66.33,66.43,10144.0
2022-01-26 11:30:00,66.44,66.7,66.27,66.65,15378.0,66.44,66.7,66.27,66.65,15378.0
2022-01-26 12:00:00,66.75,66.97,66.62,66.7,7856.0,66.75,66.97,66.62,66.7,7856.0
2022-01-26 12:30:00,66.64,66.8,66.5,66.78,7096.0,66.64,66.8,66.5,66.78,7096.0
2022-01-26 13:00:00,66.74,66.89,66.43,66.45,8652.0,66.74,66.89,66.43,66.45,8652.0
2022-01-26 13:30:00,66.5,66.57,66.4,66.52,6268.0,66.5,66.57,66.4,66.52,6268.0
2022-01-26 14:00:00,66.71,67.15,65.96,66.65,9616.0,66.71,67.15,65.96,66.65,9616.0
2022-01-26 14:30:00,66.65,66.65,65.48,65.77,18543.0,66.65,66.65,65.48,65.77,18543.0
2022-01-26 15:00:00,65.67,65.67,64.73,65.15,17615.0,65.67,65.67,64.73,65.15,17615.0
2022-01-26 15:30:00,65.13,65.42,64.87,65.15,83823.0,65.13,65.42,64.87,65.15,83823.0
2022-01-27 09:30:00,65.51,65.94,65.17,65.17,11681.0,65.51,65.94,65.17,65.17,11681.0
2022-01-27 10:00:00,65.07,65.51,64.51,64.64,24243.0,65.07,65.51,64.51,64.64,24243.0
2022-01-27 10:30:00,64.56,64.74,63.87,64.74,46866.0,64.56,64.74,63.87,64.74,46866.0
2022-01-27 11:00:00,64.81,65.06,64.36,64.39,18439.0,64.81,65.06,64.36,64.39,18439.0
2022-01-27 11:30:00,64.4,65.24,64.4,65.24,20928.0,64.4,65.24,64.4,65.24,20928.0
2022-01-27 12:00:00,65.13,65.3,64.29,64.29,17691.0,65.13,65.3,64.29,64.29,17691.0
2022-01-27 12:30:00,64.26,64.5,64.13,64.33,10038.0,64.26,64.5,64.13,64.33,10038.0
2022-01-27 13:00:00,64.31,64.85,63.68,63.75,246593.0,64.31,64.85,63.68,63.75,246593.0
2022-01-27 13:30:00,63.83,64.62,63.82,64.09,64598.0,63.83,64.62,63.82,64.09,64598.0
2022-01-27 14:00:00,64.04,64.24,63.56,63.57,60617.0,64.04,64.24,63.56,63.57,60617.0
2022-01-27 14:30:00,63.54,63.99,63.26,63.35,29712.0,63.54,63.99,63.26,63.35,29712.0
2022-01-27 15:00:00,63.47,63.77,63.11,63.41,32008.0,63.47,63.77,63.11,63.41,32008.0
2022-01-27 15:30:00,63.42,63.92,63.32,63.68,131453.0,63.42,63.92,63.32,63.68,131453.0
2022-01-28 09:30:00,63.76,64.35,63.33,63.36,42714.0,63.76,64.35,63.33,63.36,42714.0
2022-01-28 10:00:00,63.54,63.62,62.75,62.79,24399.0,63.54,63.62,62.75,62.79,24399.0
2022-01-28 10:30:00,62.87,63.23,62.39,63.12,43428.0,62.87,63.23,62.39,63.12,43428.0
2022-01-28 11:00:00,63.11,63.2,62.66,62.86,29438.0,63.11,63.2,62.66,62.86,29438.0
2022-01-28 11:30:00,62.86,63.13,62.68,63.13,25099.0,62.86,63.13,62.68,63.13,25099.0
2022-01-28 12:00:00,63.06,63.52,62.95,63.2,34149.0,63.06,63.52,62.95,63.2,34149.0
2022-01-28 12:30:00,63.24,63.26,62.8,62.87,35167.0,63.24,63.26,62.8,62.87,35167.0
2022-01-28 13:00:00,62.9,63.47,62.82,63.34,24747.0,62.9,63.47,62.82,63.34,24747.0
2022-01-28 13:30:00,63.4,63.61,63.19,63.31,29714.0,63.4,63.61,63.19,63.31,29714.0
2022-01-28 14:00:00,63.38,63.45,62.65,62.73,34238.0,63.38,63.45,62.65,62.73,34238.0
2022-01-28 14:30:00,62.71,63.43,62.69,63.43,22344.0,62.71,63.43,62.69,63.43,22344.0
2022-01-28 15:00:00,63.43,63.88,63.32,63.76,33964.0,63.43,63.88,63.32,63.76,33964.0
2022-01-28 15:30:00,63.77,64.78,63.61,64.71,160025.0,63.77,64.78,63.61,64.71,160025.0
2022-01-31 09:30:00,64.97,65.33,64.29,65.17,34118.0,64.97,65.33,64.29,65.17,34118.0
2022-01-31 10:00:00,65.0,65.46,64.92,64.92,28693.0,65.0,65.46,64.92,64.92,28693.0
2022-01-31 10:30:00,65.03,65.6,64.86,65.42,20304.0,65.03,65.6,64.86,65.42,20304.0
2022-01-31 11:00:00,65.47,65.87,65.22,65.8,20779.0,65.47,65.87,65.22,65.8,20779.0
2022-01-31 11:30:00,65.76,66.29,65.64,66.29,12074.0,65.76,66.29,65.64,66.29,12074.0
2022-01-31 12:00:00,66.26,66.32,65.86,66.08,9963.0,66.26,66.32,65.86,66.08,9963.0
2022-01-31 12:30:00,66.03,66.14,65.9,66.03,10639.0,66.03,66.14,65.9,66.03,10639.0
2022-01-31 13:00:00,65.98,66.17,65.85,65.94,13853.0,65.98,66.17,65.85,65.94,13853.0
2022-01-31 13:30:00,65.94,66.2,65.87,66.04,11951.0,65.94,66.2,65.87,66.04,11951.0
2022-01-31 14:00:00,66.02,66.05,65.76,65.93,9880.0,66.02,66.05,65.76,65.93,9880.0
2022-01-31 14:30:00,65.9,66.04,65.79,65.97,12351.0,65.9,66.04,65.79,65.97,12351.0
2022-01-31 15:00:00,65.96,66.1,65.44,65.76,16449.0,65.96,66.1,65.44,65.76,16449.0
2022-01-31 15:30:00,65.75,66.79,65.68,66.75,102159.0,65.75,66.79,65.68,66.75,102159.0
2022-02-01 09:30:00,67.08,67.44,66.51,66.91,26834.0,67.08,67.44,66.51,66.91,26834.0
2022-02-01 10:00:00,66.81,67.42,66.49,66.84,21824.0,66.81,67.42,66.49,66.84,21824.0
2022-02-01 10:30:00,66.83,67.25,66.67,66.98,14752.0,66.83,67.25,66.67,66.98,14752.0
2022-02-01 11:00:00,66.98,67.14,66.7,66.75,14568.0,66.98,67.14,66.7,66.75,14568.0
2022-02-01 11:30:00,66.74,67.1,66.58,67.03,10649.0,66.74,67.1,66.58,67.03,10649.0
2022-02-01 12:00:00,66.99,67.36,66.97,67.17,19870.0,66.99,67.36,66.97,67.17,19870.0
2022-02-01 12:30:00,67.14,67.26,66.86,67.16,10611.0,67.14,67.26,66.86,67.16,10611.0
2022-02-01 13:00:00,67.21,67.4,66.97,67.07,17616.0,67.21,67.4,66.97,67.07,17616.0
2022-02-01 13:30:00,66.99,67.1,66.6,66.68,13682.0,66.99,67.1,66.6,66.68,13682.0
2022-02-01 14:00:00,66.64,66.76,66.25,66.37,11543.0,66.64,66.76,66.25,66.37,11543.0
2022-02-01 14:30:00,66.37,66.49,66.26,66.29,11130.0,66.37,66.49,66.26,66.29,11130.0
2022-02-01 15:00:00,66.29,66.77,66.28,66.65,14982.0,66.29,66.77,66.28,66.65,14982.0
2022-02-01 15:30:00,66.65,67.0,66.53,66.82,71134.0,66.65,67.0,66.53,66.82,71134.0
2022-02-02 09:30:00,67.0,67.76,66.73,66.73,15556.0,67.0,67.76,66.73,66.73,15556.0
2022-02-02 10:00:00,66.68,67.07,66.68,66.78,8086.0,66.68,67.07,66.68,66.78,8086.0
2022-02-02 10:30:00,66.78,66.84,66.5,66.71,5752.0,66.78,66.84,66.5,66.71,5752.0
2022-02-02 11:00:00,66.74,66.83,66.36,66.63,9006.0,66.74,66.83,66.36,66.63,9006.0
2022-02-02 11:30:00,66.62,67.03,66.41,66.94,14971.0,66.62,67.03,66.41,66.94,14971.0
2022-02-02 12:00:00,66.92,66.94,66.7,66.78,6689.0,66.92,66.94,66.7,66.78,6689.0
2022-02-02 12:30:00,66.77,67.07,66.76,66.87,16196.0,66.77,67.07,66.76,66.87,16196.0
2022-02-02 13:00:00,66.89,67.05,66.76,66.83,9254.0,66.89,67.05,66.76,66.83,9254.0
2022-02-02 13:30:00,66.85,66.98,66.73,66.74,8192.0,66.85,66.98,66.73,66.74,8192.0
2022-02-02 14:00:00,66.72,66.96,66.7,66.89,8039.0,66.72,66.96,66.7,66.89,8039.0
2022-02-02 14:30:00,66.81,67.06,66.78,66.92,8061.0,66.81,67.06,66.78,66.92,8061.0
2022-02-02 15:00:00,66.91,67.12,66.86,66.87,11094.0,66.91,67.12,66.86,66.87,11094.0
2022-02-02 15:30:00,66.9,67.12,66.73,66.75,83214.0,66.9,67.12,66.73,66.75,83214.0
2022-02-03 09:30:00,66.51,67.48,66.06,67.16,21553.0,66.51,67.48,66.06,67.16,21553.0
2022-02-03 10:00:00,67.01,67.61,67.01,67.52,19875.0,67.01,67.61,67.01,67.52,19875.0
2022-02-03 10:30:00,67.54,67.57,67.03,67.25,23923.0,67.54,67.57,67.03,67.25,23923.0
2022-02-03 11:00:00,67.25,67.93,67.07,67.65,33348.0,67.25,67.93,67.07,67.65,33348.0
2022-02-03 11:30:00,67.59,68.08,67.59,67.77,30099.0,67.59,68.08,67.59,67.77,30099.0
2022-02-03 12:00:00,67.77,67.83,67.46,67.62,19485.0,67.77,67.83,67.46,67.62,19485.0
2022-02-03 12:30:00,67.63,67.77,67.52,67.54,13933.0,67.63,67.77,67.52,67.54,13933.0
2022-02-03 13:00:00,67.49,67.84,67.43,67.73,13182.0,67.49,67.84,67.43,67.73,13182.0
2022-02-03 13:30:00,67.8,67.96,67.66,67.81,21376.0,67.8,67.96,67.66,67.81,21376.0
2022-02-03 14:00:00,67.79,68.02,67.79,67.95,18175.0,67.79,68.02,67.79,67.95,18175.0
2022-02-03 14:30:00,67.9,67.94,67.52,67.59,19751.0,67.9,67.94,67.52,67.59,19751.0
2022-02-03 15:00:00,67.61,67.85,67.52,67.7,24153.0,67.61,67.85,67.52,67.7,24153.0
2022-02-03 15:30:00,67.71,67.74,67.45,67.59,135605.0,67.71,67.74,67.45,67.59,135605.0
2022-02-04 09:30:00,67.22,67.79,66.83,66.84,13058.0,67.22,67.79,66.83,66.84,13058.0
2022-02-04 10:00:00,66.86,66.86,66.45,66.57,8392.0,66.86,66.86,66.45,66.57,8392.0
2022-02-04 10:30:00,66.48,66.53,66.2,66.32,6862.0,66.48,66.53,66.2,66.32,6862.0
2022-02-04 11:00:00,66.4,66.67,66.21,66.31,5144.0,66.4,66.67,66.21,66.31,5144.0
2022-02-04 11:30:00,66.44,66.67,66.43,66.43,7659.0,66.44,66.67,66.43,66.43,7659.0
2022-02-04 12:00:00,66.36,66.66,66.26,66.33,6277.0,66.36,66.66,66.26,66.33,6277.0
2022-02-04 12:30:00,66.39,66.61,66.32,66.61,17144.0,66.39,66.61,66.32,66.61,17144.0
2022-02-04 13:00:00,66.66,66.89,66.52,66.52,14707.0,66.66,66.89,66.52,66.52,14707.0
2022-02-04 13:30:00,66.51,66.88,66.51,66.88,9397.0,66.51,66.88,66.51,66.88,9397.0
2022-02-04 14:00:00,66.76,66.86,66.56,66.73,16876.0,66.76,66.86,66.56,66.73,16876.0
2022-02-04 14:30:00,66.77,66.92,66.64,66.79,12185.0,66.77,66.92,66.64,66.79,12185.0
2022-02-04 15:00:00,66.85,67.35,66.79,67.17,23645.0,66.85,67.35,66.79,67.17,23645.0
2022-02-04 15:30:00,67.13,67.44,66.64,66.7,81980.0,67.13,67.44,66.64,66.7,81980.0
2022-02-07 09:30:00,67.1,67.83,66.7,67.82,28480.0,67.1,67.83,66.7,67.82,28480.0
2022-02-07 10:00:00,67.72,67.72,66.83,67.01,10647.0,67.72,67.72,66.83,67.01,10647.0
2022-02-07 10:30:00,67.01,67.28,66.76,67.28,17638.0,67.01,67.28,66.76,67.28,17638.0
2022-02-07 11:00:00,67.2,67.32,66.79,67.18,11980.0,67.2,67.32,66.79,67.18,11980.0
2022-02-07 11:30:00,67.15,67.23,66.78,67.06,11757.0,67.15,67.23,66.78,67.06,11757.0
2022-02-07 12:00:00,66.95,67.1,66.86,66.89,10006.0,66.95,67.1,66.86,66.89,10006.0
2022-02-07 12:30:00,67.06,67.36,66.98,67.18,9118.0,67.06,67.36,66.98,67.18,9118.0
2022-02-07 13:00:00,67.35,67.54,67.23,67.54,7532.0,67.35,67.54,67.23,67.54,7532.0
2022-02-07 13:30:00,67.54,67.76,67.41,67.76,8669.0,67.54,67.76,67.41,67.76,8669.0
2022-02-07 14:00:00,67.76,67.76,67.52,67.56,9898.0,67.76,67.76,67.52,67.56,9898.0
2022-02-07 14:30:00,67.61,67.8,67.54,67.68,7565.0,67.61,67.8,67.54,67.68,7565.0
2022-02-07 15:00:00,67.67,67.8,67.3,67.31,13458.0,67.67,67.8,67.3,67.31,13458.0
2022-02-07 15:30:00,67.31,67.56,67.1,67.36,91712.0,67.31,67.56,67.1,67.36,91712.0
2022-02-08 09:30:00,67.27,68.06,67.27,68.05,14532.0,67.27,68.06,67.27,68.05,14532.0
2022-02-08 10:00:00,67.91,68.28,67.74,68.22,6541.0,67.91,68.28,67.74,68.22,6541.0
2022-02-08 10:30:00,68.23,68.88,68.17,68.88,10327.0,68.23,68.88,68.17,68.88,10327.0
2022-02-08 11:00:00,68.89,69.29,68.88,69.25,14141.0,68.89,69.29,68.88,69.25,14141.0
2022-02-08 11:30:00,69.33,69.78,69.29,69.77,14635.0,69.33,69.78,69.29,69.77,14635.0
2022-02-08 12:00:00,69.78,69.84,69.6,69.65,13526.0,69.78,69.84,69.6,69.65,13526.0
2022-02-08 12:30:00,69.69,70.06,69.67,69.87,13446.0,69.69,70.06,69.67,69.87,13446.0
2022-02-08 13:00:00,69.85,69.99,69.79,69.89,12667.0,69.85,69.99,69.79,69.89,12667.0
2022-02-08 13:30:00,69.89,70.07,69.86,70.02,13918.0,69.89,70.07,69.86,70.02,13918.0
2022-02-08 14:00:00,70.06,70.16,69.61,69.61,16507.0,70.06,70.16,69.61,69.61,16507.0
2022-02-08 14:30:00,69.61,69.78,69.52,69.68,19458.0,69.61,69.78,69.52,69.68,19458.0
2022-02-08 15:00:00,69.65,69.91,69.46,69.67,22164.0,69.65,69.91,69.46,69.67,22164.0
2022-02-08 15:30:00,69.66,69.91,69.38,69.41,137678.0,69.66,69.91,69.38,69.41,137678.0
2022-02-09 09:30:00,69.97,70.81,69.97,70.81,11288.0,69.97,70.81,69.97,70.81,11288.0
2022-02-09 10:00:00,70.85,71.01,70.6,70.89,50686.0,70.85,71.01,70.6,70.89,50686.0
2022-02-09 10:30:00,70.89,70.99,70.28,70.46,13056.0,70.89,70.99,70.28,70.46,13056.0
2022-02-09 11:00:00,70.48,70.59,70.09,70.18,14725.0,70.48,70.59,70.09,70.18,14725.0
2022-02-09 11:30:00,70.2,70.54,70.16,70.33,8256.0,70.2,70.54,70.16,70.33,8256.0
2022-02-09 12:00:00,70.31,70.38,70.14,70.3,6329.0,70.31,70.38,70.14,70.3,6329.0
2022-02-09 12:30:00,70.26,70.57,70.25,70.47,8667.0,70.26,70.57,70.25,70.47,8667.0
2022-02-09 13:00:00,70.43,70.83,70.43,70.6,17789.0,70.43,70.83,70.43,70.6,17789.0
2022-02-09 13:30:00,70.59,70.59,70.34,70.39,9117.0,70.59,70.59,70.34,70.39,9117.0
2022-02-09 14:00:00,70.42,70.63,70.34,70.47,9744.0,70.42,70.63,70.34,70.47,9744.0
2022-02-09 14:30:00,70.5,70.5,70.19,70.2,10848.0,70.5,70.5,70.19,70.2,10848.0
2022-02-09 15:00:00,70.16,70.52,70.0,70.52,46706.0,70.16,70.52,70.0,70.52,46706.0
2022-02-09 15:30:00,70.42,70.56,70.18,70.5,93167.0,70.42,70.56,70.18,70.5,93167.0
2022-02-10 09:30:00,69.46,70.55,69.43,70.53,8894.0,69.46,70.55,69.43,70.53,8894.0
2022-02-10 10:00:00,70.58,71.06,70.44,71.01,17809.0,70.58,71.06,70.44,71.01,17809.0
2022-02-10 10:30:00,71.1,71.16,70.6,70.65,7069.0,71.1,71.16,70.6,70.65,7069.0
2022-02-10 11:00:00,70.65,70.87,70.65,70.75,6637.0,70.65,70.87,70.65,70.75,6637.0
2022-02-10 11:30:00,70.73,70.95,70.59,70.9,6507.0,70.73,70.95,70.59,70.9,6507.0
2022-02-10 12:00:00,70.96,71.08,70.79,71.04,6697.0,70.96,71.08,70.79,71.04,6697.0
2022-02-10 12:30:00,71.06,71.15,70.63,70.77,8551.0,71.06,71.15,70.63,70.77,8551.0
2022-02-10 13:00:00,70.83,71.06,70.52,70.52,11011.0,70.83,71.06,70.52,70.52,11011.0
2022-02-10 13:30:00,70.55,70.57,70.16,70.57,8163.0,70.55,70.57,70.16,70.57,8163.0
2022-02-10 14:00:00,70.54,70.56,70.0,70.25,8607.0,70.54,70.56,70.0,70.25,8607.0
2022-02-10 14:30:00,70.26,70.41,70.1,70.22,13227.0,70.26,70.41,70.1,70.22,13227.0
2022-02-10 15:00:00,70.26,70.57,70.14,70.34,18301.0,70.26,70.57,70.14,70.34,18301.0
2022-02-10 15:30:00,70.23,70.29,69.85,70.03,72190.0,70.23,70.29,69.85,70.03,72190.0
2022-02-11 09:30:00,70.44,70.78,70.08,70.36,6647.0,70.44,70.78,70.08,70.36,6647.0
2022-02-11 10:00:00,70.38,70.65,70.05,70.36,4707.0,70.38,70.65,70.05,70.36,4707.0
2022-02-11 10:30:00,70.36,70.57,70.12,70.28,9300.0,70.36,70.57,70.12,70.28,9300.0
2022-02-11 11:00:00,70.27,70.47,70.01,70.06,8290.0,70.27,70.47,70.01,70.06,8290.0
2022-02-11 11:30:00,70.14,70.21,70.0,70.05,7055.0,70.14,70.21,70.0,70.05,7055.0
2022-02-11 12:00:00,70.04,70.15,69.9,70.0,11309.0,70.04,70.15,69.9,70.0,11309.0
2022-02-11 12:30:00,69.98,70.05,69.78,69.78,7073.0,69.98,70.05,69.78,69.78,7073.0
2022-02-11 13:00:00,69.8,70.04,69.72,69.72,6393.0,69.8,70.04,69.72,69.72,6393.0
2022-02-11 13:30:00,69.63,69.63,68.82,69.16,10788.0,69.63,69.63,68.82,69.16,10788.0
2022-02-11 14:00:00,69.04,69.47,68.85,69.11,22927.0,69.04,69.47,68.85,69.11,22927.0
2022-02-11 14:30:00,69.21,69.41,68.85,69.19,14599.0,69.21,69.41,68.85,69.19,14599.0
2022-02-11 15:00:00,69.14,69.56,69.11,69.26,18493.0,69.14,69.56,69.11,69.26,18493.0
2022-02-11 15:30:00,69.29,69.62,69.07,69.22,65074.0,69.29,69.62,69.07,69.22,65074.0
2022-02-14 09:30:00,69.22,69.8,69.0,69.2,13792.0,69.22,69.8,69.0,69.2,13792.0
2022-02-14 10:00:00,69.19,69.19,68.68,68.89,8270.0,69.19,69.19,68.68,68.89,8270.0
2022-02-14 10:30:00,68.81,68.92,68.43,68.64,11037.0,68.81,68.92,68.43,68.64,11037.0
2022-02-14 11:00:00,68.66,68.7,68.4,68.58,19163.0,68.66,68.7,68.4,68.58,19163.0
2022-02-14 11:30:00,68.55,68.61,68.16,68.3,20621.0,68.55,68.61,68.16,68.3,20621.0
2022-02-14 12:00:00,68.3,68.44,68.2,68.39,22470.0,68.3,68.44,68.2,68.39,22470.0
2022-02-14 12:30:00,68.48,68.72,68.48,68.64,10769.0,68.48,68.72,68.48,68.64,10769.0
2022-02-14 13:00:00,68.62,68.68,68.35,68.47,10753.0,68.62,68.68,68.35,68.47,10753.0
2022-02-14 13:30:00,68.38,68.56,68.13,68.17,17392.0,68.38,68.56,68.13,68.17,17392.0
2022-02-14 14:00:00,68.12,68.43,67.84,68.36,22754.0,68.12,68.43,67.84,68.36,22754.0
2022-02-14 14:30:00,68.37,68.37,68.0,68.16,42408.0,68.37,68.37,68.0,68.16,42408.0
2022-02-14 15:00:00,68.13,68.13,67.69,67.83,81405.0,68.13,68.13,67.69,67.83,81405.0
2022-02-14 15:30:00,67.83,68.01,67.21,67.47,185833.0,67.83,68.01,67.21,67.47,185833.0
2022-02-15 09:30:00,68.6,68.91,68.35,68.75,26843.0,68.6,68.91,68.35,68.75,26843.0
2022-02-15 10:00:00,68.82,68.94,68.26,68.53,14477.0,68.82,68.94,68.26,68.53,14477.0
2022-02-15 10:30:00,68.56,69.23,68.56,69.05,12655.0,68.56,69.23,68.56,69.05,12655.0
2022-02-15 11:00:00,68.99,68.99,68.73,68.85,18260.0,68.99,68.99,68.73,68.85,18260.0
2022-02-15 11:30:00,68.91,69.17,68.88,69.14,7357.0,68.91,69.17,68.88,69.14,7357.0
2022-02-15 12:00:00,69.16,69.19,68.74,68.76,13186.0,69.16,69.19,68.74,68.76,13186.0
2022-02-15 12:30:00,68.71,68.74,68.5,68.69,22649.0,68.71,68.74,68.5,68.69,22649.0
2022-02-15 13:00:00,68.68,69.25,68.68,69.16,16061.0,68.68,69.25,68.68,69.16,16061.0
2022-02-15 13:30:00,69.16,69.46,69.15,69.43,13868.0,69.16,69.46,69.15,69.43,13868.0
2022-02-15 14:00:00,69.43,69.57,69.31,69.57,23250.0,69.43,69.57,69.31,69.57,23250.0
2022-02-15 14:30:00,69.52,69.57,69.25,69.32,24537.0,69.52,69.57,69.25,69.32,24537.0
2022-02-15 15:00:00,69.28,69.44,69.18,69.28,30434.0,69.28,69.44,69.18,69.28,30434.0
2022-02-15 15:30:00,69.29,69.43,69.07,69.25,160648.0,69.29,69.43,69.07,69.25,160648.0
2022-02-16 09:30:00,68.74,68.77,67.46,67.68,19112.0,68.74,68.77,67.46,67.68,19112.0
2022-02-16 10:00:00,67.66,67.86,67.43,67.86,36652.0,67.66,67.86,67.43,67.86,36652.0
2022-02-16 10:30:00,67.82,68.25,67.8,68.22,16730.0,67.82,68.25,67.8,68.22,16730.0
2022-02-16 11:00:00,68.3,68.36,68.1,68.2,21663.0,68.3,68.36,68.1,68.2,21663.0
2022-02-16 11:30:00,68.22,68.27,68.07,68.08,9020.0,68.22,68.27,68.07,68.08,9020.0
2022-02-16 12:00:00,68.12,68.64,68.12,68.64,14232.0,68.12,68.64,68.12,68.64,14232.0
2022-02-16 12:30:00,68.6,68.6,68.36,68.44,9703.0,68.6,68.6,68.36,68.44,9703.0
2022-02-16 13:00:00,68.39,68.39,68.16,68.22,10945.0,68.39,68.39,68.16,68.22,10945.0
2022-02-16 13:30:00,68.18,68.38,68.17,68.25,56711.0,68.18,68.38,68.17,68.25,56711.0
2022-02-16 14:00:00,68.26,69.07,68.06,68.92,73321.0,68.26,69.07,68.06,68.92,73321.0
2022-02-16 14:30:00,68.98,69.09,68.47,68.59,64539.0,68.98,69.09,68.47,68.59,64539.0
2022-02-16 15:00:00,68.61,68.86,68.49,68.77,93796.0,68.61,68.86,68.49,68.77,93796.0
2022-02-16 15:30:00,68.76,68.76,68.29,68.43,203039.0,68.76,68.76,68.29,68.43,203039.0
2022-02-17 09:30:00,67.76,68.23,67.0,67.25,14142.0,67.76,68.23,67.0,67.25,14142.0
2022-02-17 10:00:00,67.2,67.57,66.97,67.01,26612.0,67.2,67.57,66.97,67.01,26612.0
2022-02-17 10:30:00,67.07,67.19,66.89,67.19,24376.0,67.07,67.19,66.89,67.19,24376.0
2022-02-17 11:00:00,67.23,67.45,67.07,67.16,38047.0,67.23,67.45,67.07,67.16,38047.0
2022-02-17 11:30:00,67.04,67.22,66.81,66.82,19222.0,67.04,67.22,66.81,66.82,19222.0
2022-02-17 12:00:00,66.84,67.34,66.68,67.31,31160.0,66.84,67.34,66.68,67.31,31160.0
2022-02-17 12:30:00,67.24,67.49,67.12,67.12,33794.0,67.24,67.49,67.12,67.12,33794.0
2022-02-17 13:00:00,67.12,67.26,67.06,67.06,20404.0,67.12,67.26,67.06,67.06,20404.0
2022-02-17 13:30:00,67.17,67.21,66.95,67.19,14688.0,67.17,67.21,66.95,67.19,14688.0
2022-02-17 14:00:00,67.19,67.19,66.87,66.94,19857.0,67.19,67.19,66.87,66.94,19857.0
2022-02-17 14:30:00,66.97,66.99,66.45,66.51,38625.0,66.97,66.99,66.45,66.51,38625.0
2022-02-17 15:00:00,66.48,66.59,65.96,66.1,63006.0,66.48,66.59,65.96,66.1,63006.0
2022-02-17 15:30:00,66.08,66.42,65.71,66.34,222881.0,66.08,66.42,65.71,66.34,222881.0
2022-02-18 09:30:00,64.83,68.85,64.16,68.14,128923.0,64.83,68.85,64.16,68.14,128923.0
2022-02-18 10:00:00,68.35,68.88,67.56,67.82,94789.0,68.35,68.88,67.56,67.82,94789.0
2022-02-18 10:30:00,67.82,67.83,66.81,67.24,34336.0,67.82,67.83,66.81,67.24,34336.0
2022-02-18 11:00:00,67.1,68.03,66.78,66.89,50141.0,67.1,68.03,66.78,66.89,50141.0
2022-02-18 11:30:00,66.98,67.04,66.33,66.37,24614.0,66.98,67.04,66.33,66.37,24614.0
2022-02-18 12:00:00,66.28,66.81,66.23,66.45,52906.0,66.28,66.81,66.23,66.45,52906.0
2022-02-18 12:30:00,66.5,66.67,65.96,65.96,54668.0,66.5,66.67,65.96,65.96,54668.0
2022-02-18 13:00:00,65.97,66.19,65.92,66.05,23441.0,65.97,66.19,65.92,66.05,23441.0
2022-02-18 13:30:00,66.05,66.34,65.98,66.18,21622.0,66.05,66.34,65.98,66.18,21622.0
2022-02-18 14:00:00,66.13,66.74,66.12,66.54,24779.0,66.13,66.74,66.12,66.54,24779.0
2022-02-18 14:30:00,66.54,66.54,66.02,66.23,34034.0,66.54,66.54,66.02,66.23,34034.0
2022-02-18 15:00:00,66.26,66.52,66.15,66.27,99431.0,66.26,66.52,66.15,66.27,99431.0
2022-02-18 15:30:00,66.27,66.47,66.18,66.3,208947.0,66.27,66.47,66.18,66.3,208947.0
2022-02-22 09:30:00,65.4,66.33,65.26,66.24,30175.0,65.4,66.33,65.26,66.24,30175.0
2022-02-22 10:00:00,66.29,66.57,66.18,66.31,18995.0,66.29,66.57,66.18,66.31,18995.0
2022-02-22 10:30:00,66.34,66.45,66.2,66.24,20972.0,66.34,66.45,66.2,66.24,20972.0
2022-02-22 11:00:00,66.22,66.34,65.69,66.02,44556.0,66.22,66.34,65.69,66.02,44556.0
2022-02-22 11:30:00,66.03,66.18,65.88,66.09,47854.0,66.03,66.18,65.88,66.09,47854.0
2022-02-22 12:00:00,66.05,66.39,66.05,66.27,12091.0,66.05,66.39,66.05,66.27,12091.0
2022-02-22 12:30:00,66.25,66.25,65.98,66.06,15581.0,66.25,66.25,65.98,66.06,15581.0
2022-02-22 13:00:00,66.0,66.13,65.8,65.83,43260.0,66.0,66.13,65.8,65.83,43260.0
2022-02-22 13:30:00,65.79,66.04,65.66,65.86,65510.0,65.79,66.04,65.66,65.86,65510.0
2022-02-22 14:00:00,65.9,66.05,65.63,65.88,15876.0,65.9,66.05,65.63,65.88,15876.0
2022-02-22 14:30:00,65.86,66.37,65.62,66.22,20309.0,65.86,66.37,65.62,66.22,20309.0
2022-02-22 15:00:00,66.33,66.67,66.23,66.25,25913.0,66.33,66.67,66.23,66.25,25913.0
2022-02-22 15:30:00,66.23,66.25,65.66,65.8,73927.0,66.23,66.25,65.66,65.8,73927.0
2022-02-23 09:30:00,66.0,66.47,65.68,66.09,19130.0,66.0,66.47,65.68,66.09,19130.0
2022-02-23 10:00:00,66.02,66.44,65.82,66.22,12814.0,66.02,66.44,65.82,66.22,12814.0
2022-02-23 10:30:00,66.17,66.51,66.1,66.44,12438.0,66.17,66.51,66.1,66.44,12438.0
2022-02-23 11:00:00,66.43,66.54,66.19,66.54,17791.0,66.43,66.54,66.19,66.54,17791.0
2022-02-23 11:30:00,66.55,66.88,66.47,66.83,19606.0,66.55,66.88,66.47,66.83,19606.0
2022-02-23 12:00:00,66.92,67.15,66.89,67.06,19258.0,66.92,67.15,66.89,67.06,19258.0
2022-02-23 12:30:00,67.08,67.11,66.69,66.71,12843.0,67.08,67.11,66.69,66.71,12843.0
2022-02-23 13:00:00,66.7,66.86,66.51,66.56,10458.0,66.7,66.86,66.51,66.56,10458.0
2022-02-23 13:30:00,66.62,66.82,66.46,66.74,10632.0,66.62,66.82,66.46,66.74,10632.0
2022-02-23 14:00:00,66.76,66.82,66.44,66.44,9547.0,66.76,66.82,66.44,66.44,9547.0
2022-02-23 14:30:00,66.5,66.6,66.38,66.53,16381.0,66.5,66.6,66.38,66.53,16381.0
2022-02-23 15:00:00,66.5,66.52,66.25,66.46,13656.0,66.5,66.52,66.25,66.46,13656.0
2022-02-23 15:30:00,66.41,66.53,66.09,66.27,81505.0,66.41,66.53,66.09,66.27,81505.0
2022-02-24 09:30:00,64.76,65.7,64.35,65.62,23331.0,64.76,65.7,64.35,65.62,23331.0
2022-02-24 10:00:00,65.61,65.61,65.02,65.28,18589.0,65.61,65.61,65.02,65.28,18589.0
2022-02-24 10:30:00,65.22,65.78,65.13,65.73,10989.0,65.22,65.78,65.13,65.73,10989.0
2022-02-24 11:00:00,65.75,66.28,65.64,66.1,11438.0,65.75,66.28,65.64,66.1,11438.0
2022-02-24 11:30:00,66.09,66.7,65.96,66.7,10016.0,66.09,66.7,65.96,66.7,10016.0
2022-02-24 12:00:00,66.69,66.83,66.38,66.58,25022.0,66.69,66.83,66.38,66.58,25022.0
2022-02-24 12:30:00,66.66,66.92,66.55,66.69,9268.0,66.66,66.92,66.55,66.69,9268.0
2022-02-24 13:00:00,66.62,66.76,66.38,66.65,13736.0,66.62,66.76,66.38,66.65,13736.0
2022-02-24 13:30:00,66.65,67.14,66.64,66.86,22111.0,66.65,67.14,66.64,66.86,22111.0
2022-02-24 14:00:00,66.79,67.1,66.69,67.08,7350.0,66.79,67.1,66.69,67.08,7350.0
2022-02-24 14:30:00,67.13,67.46,67.13,67.2,14133.0,67.13,67.46,67.13,67.2,14133.0
2022-02-24 15:00:00,67.25,67.52,67.11,67.27,28078.0,67.25,67.52,67.11,67.27,28078.0
2022-02-24 15:30:00,67.2,67.84,67.2,67.74,81671.0,67.2,67.84,67.2,67.74,81671.0
2022-02-25 09:30:00,67.82,68.64,67.77,67.92,24487.0,67.82,68.64,67.77,67.92,24487.0
2022-02-25 10:00:00,67.61,68.05,67.5,68.05,6872.0,67.61,68.05,67.5,68.05,6872.0
2022-02-25 10:30:00,67.88,68.68,67.88,68.45,10500.0,67.88,68.68,67.88,68.45,10500.0
2022-02-25 11:00:00,68.29,68.43,68.2,68.31,13092.0,68.29,68.43,68.2,68.31,13092.0
2022-02-25 11:30:00,68.33,68.92,68.23,68.92,19568.0,68.33,68.92,68.23,68.92,19568.0
2022-02-25 12:00:00,68.94,69.11,68.87,69.01,8735.0,68.94,69.11,68.87,69.01,8735.0
2022-02-25 12:30:00,69.05,69.1,68.72,68.87,12004.0,69.05,69.1,68.72,68.87,12004.0
2022-02-25 13:00:00,68.98,69.16,68.83,69.16,6448.0,68.98,69.16,68.83,69.16,6448.0
2022-02-25 13:30:00,69.25,69.59,69.24,69.52,11030.0,69.25,69.59,69.24,69.52,11030.0
2022-02-25 14:00:00,69.4,69.65,69.27,69.58,9717.0,69.4,69.65,69.27,69.58,9717.0
2022-02-25 14:30:00,69.62,69.66,69.34,69.66,9511.0,69.62,69.66,69.34,69.66,9511.0
2022-02-25 15:00:00,69.57,69.87,69.47,69.71,10296.0,69.57,69.87,69.47,69.71,10296.0
2022-02-25 15:30:00,69.75,69.86,69.45,69.63,71067.0,69.75,69.86,69.45,69.63,71067.0
2022-02-28 09:30:00,68.92,69.47,68.89,69.45,10802.0,68.92,69.47,68.89,69.45,10802.0
2022-02-28 10:00:00,69.39,69.63,69.03,69.41,13102.0,69.39,69.63,69.03,69.41,13102.0
2022-02-28 10:30:00,69.36,70.03,69.33,70.03,12536.0,69.36,70.03,69.33,70.03,12536.0
2022-02-28 11:00:00,70.09,70.32,70.03,70.31,11940.0,70.09,70.32,70.03,70.31,11940.0
2022-02-28 11:30:00,70.28,70.34,70.12,70.16,7410.0,70.28,70.34,70.12,70.16,7410.0
2022-02-28 12:00:00,70.21,70.23,69.52,69.66,9133.0,70.21,70.23,69.52,69.66,9133.0
2022-02-28 12:30:00,69.7,69.78,69.47,69.62,11312.0,69.7,69.78,69.47,69.62,11312.0
2022-02-28 13:00:00,69.6,70.02,69.6,69.87,8317.0,69.6,70.02,69.6,69.87,8317.0
2022-02-28 13:30:00,69.76,70.25,69.74,70.13,28117.0,69.76,70.25,69.74,70.13,28117.0
2022-02-28 14:00:00,70.08,70.23,69.45,69.53,15270.0,70.08,70.23,69.45,69.53,15270.0
2022-02-28 14:30:00,69.49,69.93,69.42,69.9,18313.0,69.49,69.93,69.42,69.9,18313.0
2022-02-28 15:00:00,69.84,70.13,69.59,70.03,14433.0,69.84,70.13,69.59,70.03,14433.0
2022-02-28 15:30:00,70.01,70.63,69.77,70.33,74372.0,70.01,70.63,69.77,70.33,74372.0
2022-03-01 09:30:00,69.88,70.77,69.88,70.36,11658.0,69.88,70.77,69.88,70.36,11658.0
2022-03-01 10:00:00,70.3,70.84,70.25,70.54,13879.0,70.3,70.84,70.25,70.54,13879.0
2022-03-01 10:30:00,70.58,70.75,70.12,70.38,10519.0,70.58,70.75,70.12,70.38,10519.0
2022-03-01 11:00:00,70.44,70.78,70.4,70.75,14108.0,70.44,70.78,70.4,70.75,14108.0
2022-03-01 11:30:00,70.7,70.73,70.32,70.53,30863.0,70.7,70.73,70.32,70.53,30863.0
2022-03-01 12:00:00,70.46,70.8,70.28,70.8,18565.0,70.46,70.8,70.28,70.8,18565.0
2022-03-01 12:30:00,70.79,71.16,70.71,71.08,17540.0,70.79,71.16,70.71,71.08,17540.0
2022-03-01 13:00:00,70.99,71.13,70.6,70.6,8551.0,70.99,71.13,70.6,70.6,8551.0
2022-03-01 13:30:00,70.56,70.83,70.54,70.76,10789.0,70.56,70.83,70.54,70.76,10789.0
2022-03-01 14:00:00,70.8,70.8,70.24,70.62,12615.0,70.8,70.8,70.24,70.62,12615.0
2022-03-01 14:30:00,70.63,70.99,70.48,70.54,12921.0,70.63,70.99,70.48,70.54,12921.0
2022-03-01 15:00:00,70.52,71.02,70.52,70.62,25112.0,70.52,71.02,70.52,70.62,25112.0
2022-03-01 15:30:00,70.62,71.07,70.36,70.9,128948.0,70.62,71.07,70.36,70.9,128948.0
2022-03-02 09:30:00,71.14,72.17,71.14,71.78,16240.0,71.14,72.17,71.14,71.78,16240.0
2022-03-02 10:00:00,71.68,71.8,71.21,71.69,11122.0,71.68,71.8,71.21,71.69,11122.0
2022-03-02 10:30:00,71.73,72.17,71.45,72.16,14846.0,71.73,72.17,71.45,72.16,14846.0
2022-03-02 11:00:00,72.16,72.75,71.98,72.66,25165.0,72.16,72.75,71.98,72.66,25165.0
2022-03-02 11:30:00,72.81,72.88,72.55,72.8,13883.0,72.81,72.88,72.55,72.8,13883.0
2022-03-02 12:00:00,72.8,72.98,72.75,72.97,14668.0,72.8,72.98,72.75,72.97,14668.0
2022-03-02 12:30:00,72.96,72.97,72.64,72.68,11658.0,72.96,72.97,72.64,72.68,11658.0
2022-03-02 13:00:00,72.71,73.06,72.69,72.8,14274.0,72.71,73.06,72.69,72.8,14274.0
2022-03-02 13:30:00,72.78,73.03,72.72,72.98,12312.0,72.78,73.03,72.72,72.98,12312.0
2022-03-02 14:00:00,73.09,73.25,72.84,72.9,12607.0,73.09,73.25,72.84,72.9,12607.0
2022-03-02 14:30:00,72.92,73.06,72.71,72.79,13684.0,72.92,73.06,72.71,72.79,13684.0
2022-03-02 15:00:00,72.76,72.84,72.51,72.59,21997.0,72.76,72.84,72.51,72.59,21997.0
2022-03-02 15:30:00,72.6,72.87,72.32,72.36,112721.0,72.6,72.87,72.32,72.36,112721.0
2022-03-03 09:30:00,72.69,73.15,72.26,72.73,13258.0,72.69,73.15,72.26,72.73,13258.0
2022-03-03 10:00:00,72.7,72.75,72.25,72.28,8007.0,72.7,72.75,72.25,72.28,8007.0
2022-03-03 10:30:00,72.27,72.48,71.73,71.8,14500.0,72.27,72.48,71.73,71.8,14500.0
2022-03-03 11:00:00,71.8,71.98,71.59,71.98,15215.0,71.8,71.98,71.59,71.98,15215.0
2022-03-03 11:30:00,71.98,72.09,71.86,72.09,12034.0,71.98,72.09,71.86,72.09,12034.0
2022-03-03 12:00:00,71.97,72.11,71.82,71.84,9537.0,71.97,72.11,71.82,71.84,9537.0
2022-03-03 12:30:00,71.92,72.53,71.86,72.41,9046.0,71.92,72.53,71.86,72.41,9046.0
2022-03-03 13:00:00,72.45,72.51,72.31,72.44,7744.0,72.45,72.51,72.31,72.44,7744.0
2022-03-03 13:30:00,72.41,72.45,72.29,72.37,10625.0,72.41,72.45,72.29,72.37,10625.0
2022-03-03 14:00:00,72.25,72.41,72.09,72.33,8542.0,72.25,72.41,72.09,72.33,8542.0
2022-03-03 14:30:00,72.28,72.3,71.81,71.94,8709.0,72.28,72.3,71.81,71.94,8709.0
2022-03-03 15:00:00,71.87,72.03,71.64,72.03,9797.0,71.87,72.03,71.64,72.03,9797.0
2022-03-03 15:30:00,71.94,72.14,71.72,72.1,53910.0,71.94,72.14,71.72,72.1,53910.0
2022-03-04 09:30:00,71.19,71.32,70.68,70.78,9958.0,71.19,71.32,70.68,70.78,9958.0
2022-03-04 10:00:00,70.62,70.68,70.23,70.62,3935.0,70.62,70.68,70.23,70.62,3935.0
2022-03-04 10:30:00,70.51,71.0,70.51,70.77,7319.0,70.51,71.0,70.51,70.77,7319.0
2022-03-04 11:00:00,70.74,70.92,70.59,70.76,19522.0,70.74,70.92,70.59,70.76,19522.0
2022-03-04 11:30:00,70.7,70.95,70.6,70.87,8232.0,70.7,70.95,70.6,70.87,8232.0
2022-03-04 12:00:00,70.84,71.54,70.62,71.27,6698.0,70.84,71.54,70.62,71.27,6698.0
2022-03-04 12:30:00,71.52,71.66,71.32,71.55,7653.0,71.52,71.66,71.32,71.55,7653.0
2022-03-04 13:00:00,71.64,71.91,71.53,71.62,6565.0,71.64,71.91,71.53,71.62,6565.0
2022-03-04 13:30:00,71.67,71.85,71.47,71.55,6856.0,71.67,71.85,71.47,71.55,6856.0
2022-03-04 14:00:00,71.53,71.86,71.42,71.66,6292.0,71.53,71.86,71.42,71.66,6292.0
2022-03-04 14:30:00,71.76,71.88,71.43,71.43,8370.0,71.76,71.88,71.43,71.43,8370.0
2022-03-04 15:00:00,71.44,71.77,71.41,71.67,9663.0,71.44,71.77,71.41,71.67,9663.0
2022-03-04 15:30:00,71.62,71.93,71.43,71.81,54414.0,71.62,71.93,71.43,71.81,54414.0
2022-03-07 09:30:00,73.28,73.28,71.7,72.08,24342.0,73.28,73.28,71.7,72.08,24342.0
2022-03-07 10:00:00,71.94,72.16,71.82,71.89,22773.0,71.94,72.16,71.82,71.89,22773.0
2022-03-07 10:30:00,71.96,72.31,71.91,72.15,18958.0,71.96,72.31,71.91,72.15,18958.0
2022-03-07 11:00:00,72.0,72.34,71.76,72.27,37374.0,72.0,72.34,71.76,72.27,37374.0
2022-03-07 11:30:00,72.21,72.27,71.8,72.05,22921.0,72.21,72.27,71.8,72.05,22921.0
2022-03-07 12:00:00,72.1,72.12,71.69,71.8,17550.0,72.1,72.12,71.69,71.8,17550.0
2022-03-07 12:30:00,71.8,71.89,71.6,71.7,13333.0,71.8,71.89,71.6,71.7,13333.0
2022-03-07 13:00:00,71.73,71.82,71.35,71.73,8948.0,71.73,71.82,71.35,71.73,8948.0
2022-03-07 13:30:00,71.67,71.98,71.66,71.75,14200.0,71.67,71.98,71.66,71.75,14200.0
2022-03-07 14:00:00,71.83,72.28,71.74,72.21,16807.0,71.83,72.28,71.74,72.21,16807.0
2022-03-07 14:30:00,72.19,72.25,71.65,71.78,21056.0,72.19,72.25,71.65,71.78,21056.0
2022-03-07 15:00:00,71.87,72.13,71.6,72.13,16180.0,71.87,72.13,71.6,72.13,16180.0
2022-03-07 15:30:00,72.07,72.4,71.89,72.3,104440.0,72.07,72.4,71.89,72.3,104440.0
2022-03-08 09:30:00,72.0,72.0,69.9,70.3,41346.0,72.0,72.0,69.9,70.3,41346.0
2022-03-08 10:00:00,70.2,70.39,69.69,69.82,21148.0,70.2,70.39,69.69,69.82,21148.0
2022-03-08 10:30:00,69.75,70.63,69.75,70.49,20144.0,69.75,70.63,69.75,70.49,20144.0
2022-03-08 11:00:00,70.56,70.62,70.2,70.35,13823.0,70.56,70.62,70.2,70.35,13823.0
2022-03-08 11:30:00,70.2,70.2,69.75,69.88,11478.0,70.2,70.2,69.75,69.88,11478.0
2022-03-08 12:00:00,69.9,71.56,69.81,71.56,20561.0,69.9,71.56,69.81,71.56,20561.0
2022-03-08 12:30:00,71.61,71.93,71.5,71.86,20034.0,71.61,71.93,71.5,71.86,20034.0
2022-03-08 13:00:00,71.9,72.06,71.61,71.68,17997.0,71.9,72.06,71.61,71.68,17997.0
2022-03-08 13:30:00,71.66,71.66,70.75,70.91,14960.0,71.66,71.66,70.75,70.91,14960.0
2022-03-08 14:00:00,70.81,71.24,70.51,71.14,21151.0,70.81,71.24,70.51,71.14,21151.0
2022-03-08 14:30:00,71.19,71.73,70.98,71.38,18964.0,71.19,71.73,70.98,71.38,18964.0
2022-03-08 15:00:00,71.37,71.69,71.19,71.2,23827.0,71.37,71.69,71.19,71.2,23827.0
2022-03-08 15:30:00,70.95,70.95,69.91,70.08,86080.0,70.95,70.95,69.91,70.08,86080.0
2022-03-09 09:30:00,71.17,71.17,70.35,70.4,17700.0,71.17,71.17,70.35,70.4,17700.0
2022-03-09 10:00:00,70.36,70.59,69.89,69.96,15307.0,70.36,70.59,69.89,69.96,15307.0
2022-03-09 10:30:00,69.8,69.96,69.33,69.57,28374.0,69.8,69.96,69.33,69.57,28374.0
2022-03-09 11:00:00,69.49,69.55,69.06,69.07,31055.0,69.49,69.55,69.06,69.07,31055.0
2022-03-09 11:30:00,69.15,69.34,69.05,69.13,10885.0,69.15,69.34,69.05,69.13,10885.0
2022-03-09 12:00:00,69.22,69.45,69.21,69.43,14163.0,69.22,69.45,69.21,69.43,14163.0
2022-03-09 12:30:00,69.41,69.45,68.67,68.68,9435.0,69.41,69.45,68.67,68.68,9435.0
2022-03-09 13:00:00,68.7,68.94,68.62,68.92,11148.0,68.7,68.94,68.62,68.92,11148.0
2022-03-09 13:30:00,68.94,69.0,68.75,68.92,9390.0,68.94,69.0,68.75,68.92,9390.0
2022-03-09 14:00:00,69.0,69.0,68.54,68.73,11366.0,69.0,69.0,68.54,68.73,11366.0
2022-03-09 14:30:00,68.7,69.24,68.7,68.9,29991.0,68.7,69.24,68.7,68.9,29991.0
2022-03-09 15:00:00,68.86,69.39,68.84,69.34,11651.0,68.86,69.39,68.84,69.34,11651.0
2022-03-09 15:30:00,69.36,69.47,69.13,69.4,148168.0,69.36,69.47,69.13,69.4,148168.0
2022-03-10 09:30:00,68.5,70.0,68.48,69.92,17479.0,68.5,70.0,68.48,69.92,17479.0
2022-03-10 10:00:00,69.67,69.85,69.18,69.28,17318.0,69.67,69.85,69.18,69.28,17318.0
2022-03-10 10:30:00,69.18,69.51,69.09,69.42,14355.0,69.18,69.51,69.09,69.42,14355.0
2022-03-10 11:00:00,69.46,69.51,69.07,69.17,14852.0,69.46,69.51,69.07,69.17,14852.0
2022-03-10 11:30:00,69.16,69.45,69.1,69.43,5849.0,69.16,69.45,69.1,69.43,5849.0
2022-03-10 12:00:00,69.45,69.98,69.32,69.93,31808.0,69.45,69.98,69.32,69.93,31808.0
2022-03-10 12:30:00,69.95,70.07,69.8,69.8,49955.0,69.95,70.07,69.8,69.8,49955.0
2022-03-10 13:00:00,69.89,69.96,69.82,69.9,22126.0,69.89,69.96,69.82,69.9,22126.0
2022-03-10 13:30:00,69.87,69.94,69.37,69.75,30146.0,69.87,69.94,69.37,69.75,30146.0
2022-03-10 14:00:00,69.72,70.0,69.72,69.89,78558.0,69.72,70.0,69.72,69.89,78558.0
2022-03-10 14:30:00,69.9,70.14,69.66,70.06,112610.0,69.9,70.14,69.66,70.06,112610.0
2022-03-10 15:00:00,70.06,70.2,70.01,70.2,59773.0,70.06,70.2,70.01,70.2,59773.0
2022-03-10 15:30:00,70.22,70.73,70.2,70.54,78086.0,70.22,70.73,70.2,70.54,78086.0
2022-03-11 09:30:00,70.67,71.85,70.64,70.98,19846.0,70.67,71.85,70.64,70.98,19846.0
2022-03-11 10:00:00,71.0,71.0,70.42,70.91,12031.0,71.0,71.0,70.42,70.91,12031.0
2022-03-11 10:30:00,70.56,71.22,70.47,71.09,11497.0,70.56,71.22,70.47,71.09,11497.0
2022-03-11 11:00:00,71.13,71.17,70.73,70.73,10383.0,71.13,71.17,70.73,70.73,10383.0
2022-03-11 11:30:00,70.79,70.81,70.3,70.41,12885.0,70.79,70.81,70.3,70.41,12885.0
2022-03-11 12:00:00,70.39,70.42,70.17,70.17,2115.0,70.39,70.42,70.17,70.17,2115.0
2022-03-11 12:30:00,70.11,70.11,69.89,69.89,2337.0,70.11,70.11,69.89,69.89,2337.0
2022-03-11 13:00:00,70.0,70.02,69.82,69.92,5686.0,70.0,70.02,69.82,69.92,5686.0
2022-03-11 13:30:00,69.88,69.93,69.39,69.39,7213.0,69.88,69.93,69.39,69.39,7213.0
2022-03-11 14:00:00,69.54,69.61,69.3,69.49,6446.0,69.54,69.61,69.3,69.49,6446.0
2022-03-11 14:30:00,69.47,69.47,69.0,69.07,8931.0,69.47,69.47,69.0,69.07,8931.0
2022-03-11 15:00:00,69.01,69.18,68.87,68.89,14147.0,69.01,69.18,68.87,68.89,14147.0
2022-03-11 15:30:00,68.89,68.89,68.51,68.59,60324.0,68.89,68.89,68.51,68.59,60324.0
2022-03-14 09:30:00,68.68,68.68,67.9,68.45,11867.0,68.68,68.68,67.9,68.45,11867.0
2022-03-14 10:00:00,68.43,68.62,67.82,67.84,11349.0,68.43,68.62,67.82,67.84,11349.0
2022-03-14 10:30:00,67.8,68.03,67.53,67.81,16984.0,67.8,68.03,67.53,67.81,16984.0
2022-03-14 11:00:00,67.91,67.93,67.11,67.12,25990.0,67.91,67.93,67.11,67.12,25990.0
2022-03-14 11:30:00,67.13,67.13,66.51,66.62,26812.0,67.13,67.13,66.51,66.62,26812.0
2022-03-14 12:00:00,66.63,66.64,65.82,65.84,35508.0,66.63,66.64,65.82,65.84,35508.0
2022-03-14 12:30:00,65.82,65.97,65.4,65.41,17838.0,65.82,65.97,65.4,65.41,17838.0
2022-03-14 13:00:00,65.44,65.54,65.09,65.22,22468.0,65.44,65.54,65.09,65.22,22468.0
2022-03-14 13:30:00,65.25,65.32,65.03,65.16,18467.0,65.25,65.32,65.03,65.16,18467.0
2022-03-14 14:00:00,65.12,65.23,64.76,64.76,20420.0,65.12,65.23,64.76,64.76,20420.0
2022-03-14 14:30:00,64.77,64.87,64.53,64.67,22339.0,64.77,64.87,64.53,64.67,22339.0
2022-03-14 15:00:00,64.64,64.72,64.28,64.29,36768.0,64.64,64.72,64.28,64.29,36768.0
2022-03-14 15:30:00,64.29,64.55,64.1,64.47,136131.0,64.29,64.55,64.1,64.47,136131.0
2022-03-15 09:30:00,64.7,65.98,64.7,65.64,11745.0,64.7,65.98,64.7,65.64,11745.0
2022-03-15 10:00:00,65.59,65.86,65.34,65.76,21402.0,65.59,65.86,65.34,65.76,21402.0
2022-03-15 10:30:00,65.97,66.05,65.69,65.75,10320.0,65.97,66.05,65.69,65.75,10320.0
2022-03-15 11:00:00,65.76,66.51,65.73,66.44,18004.0,65.76,66.51,65.73,66.44,18004.0
2022-03-15 11:30:00,66.44,66.52,65.76,65.93,8803.0,66.44,66.52,65.76,65.93,8803.0
2022-03-15 12:00:00,65.92,66.35,65.89,66.13,19091.0,65.92,66.35,65.89,66.13,19091.0
2022-03-15 12:30:00,66.13,66.28,65.55,65.67,12787.0,66.13,66.28,65.55,65.67,12787.0
2022-03-15 13:00:00,65.78,65.9,65.3,65.3,10386.0,65.78,65.9,65.3,65.3,10386.0
2022-03-15 13:30:00,65.32,65.49,65.18,65.35,11399.0,65.32,65.49,65.18,65.35,11399.0
2022-03-15 14:00:00,65.23,65.23,64.88,64.97,13321.0,65.23,65.23,64.88,64.97,13321.0
2022-03-15 14:30:00,64.91,65.43,64.88,65.39,20403.0,64.91,65.43,64.88,65.39,20403.0
2022-03-15 15:00:00,65.39,65.52,65.27,65.45,16894.0,65.39,65.52,65.27,65.45,16894.0
2022-03-15 15:30:00,65.45,65.96,65.45,65.87,101243.0,65.45,65.96,65.45,65.87,101243.0
2022-03-16 09:30:00,66.43,67.55,66.43,67.09,8128.0,66.43,67.55,66.43,67.09,8128.0
2022-03-16 10:00:00,67.09,67.88,67.08,67.8,6370.0,67.09,67.88,67.08,67.8,6370.0
2022-03-16 10:30:00,67.74,67.83,67.3,67.34,3416.0,67.74,67.83,67.3,67.34,3416.0
2022-03-16 11:00:00,67.23,67.69,67.2,67.42,6303.0,67.23,67.69,67.2,67.42,6303.0
2022-03-16 11:30:00,67.42,67.45,67.08,67.08,5553.0,67.42,67.45,67.08,67.08,5553.0
2022-03-16 12:00:00,67.12,67.26,66.98,67.0,6161.0,67.12,67.26,66.98,67.0,6161.0
2022-03-16 12:30:00,67.05,67.13,66.89,67.05,7732.0,67.05,67.13,66.89,67.05,7732.0
2022-03-16 13:00:00,67.0,67.0,66.79,66.82,2963.0,67.0,67.0,66.79,66.82,2963.0
2022-03-16 13:30:00,66.79,66.87,66.66,66.67,9593.0,66.79,66.87,66.66,66.67,9593.0
2022-03-16 14:00:00,66.5,66.5,66.01,66.03,9426.0,66.5,66.5,66.01,66.03,9426.0
2022-03-16 14:30:00,65.92,66.81,65.84,66.55,13743.0,65.92,66.81,65.84,66.55,13743.0
2022-03-16 15:00:00,66.54,66.81,66.39,66.72,24444.0,66.54,66.81,66.39,66.72,24444.0
2022-03-16 15:30:00,66.69,67.25,66.68,67.12,93954.0,66.69,67.25,66.68,67.12,93954.0
2022-03-17 09:30:00,67.06,67.69,66.55,67.68,6068.0,67.06,67.69,66.55,67.68,6068.0
2022-03-17 10:00:00,67.69,68.21,67.52,68.17,13707.0,67.69,68.21,67.52,68.17,13707.0
2022-03-17 10:30:00,68.16,68.41,68.11,68.3,27426.0,68.16,68.41,68.11,68.3,27426.0
2022-03-17 11:00:00,68.32,68.34,68.04,68.2,6971.0,68.32,68.34,68.04,68.2,6971.0
2022-03-17 11:30:00,68.26,68.47,68.19,68.45,6996.0,68.26,68.47,68.19,68.45,6996.0
2022-03-17 12:00:00,68.51,68.87,68.37,68.65,10970.0,68.51,68.87,68.37,68.65,10970.0
2022-03-17 12:30:00,68.61,68.86,68.54,68.84,9740.0,68.61,68.86,68.54,68.84,9740.0
2022-03-17 13:00:00,68.83,69.26,68.78,69.26,9453.0,68.83,69.26,68.78,69.26,9453.0
2022-03-17 13:30:00,69.2,69.34,69.04,69.34,9322.0,69.2,69.34,69.04,69.34,9322.0
2022-03-17 14:00:00,69.34,69.39,69.03,69.03,7515.0,69.34,69.39,69.03,69.03,7515.0
2022-03-17 14:30:00,69.03,69.33,69.02,69.33,9468.0,69.03,69.33,69.02,69.33,9468.0
2022-03-17 15:00:00,69.25,69.34,69.09,69.17,10711.0,69.25,69.34,69.09,69.17,10711.0
2022-03-17 15:30:00,69.1,69.4,69.08,69.39,67694.0,69.1,69.4,69.08,69.39,67694.0
2022-03-18 09:30:00,69.38,69.38,68.07,68.57,38278.0,69.38,69.38,68.07,68.57,38278.0
2022-03-18 10:00:00,68.99,69.29,68.98,69.14,6525.0,68.99,69.29,68.98,69.14,6525.0
2022-03-18 10:30:00,69.11,69.38,68.71,68.88,9265.0,69.11,69.38,68.71,68.88,9265.0
2022-03-18 11:00:00,68.88,69.12,68.6,68.6,10274.0,68.88,69.12,68.6,68.6,10274.0
2022-03-18 11:30:00,68.64,68.81,68.57,68.62,5310.0,68.64,68.81,68.57,68.62,5310.0
2022-03-18 12:00:00,68.51,68.95,68.51,68.9,5700.0,68.51,68.95,68.51,68.9,5700.0
2022-03-18 12:30:00,68.96,68.96,68.61,68.74,9915.0,68.96,68.96,68.61,68.74,9915.0
2022-03-18 13:00:00,68.77,69.03,68.66,69.03,10564.0,68.77,69.03,68.66,69.03,10564.0
2022-03-18 13:30:00,69.05,69.17,68.85,68.87,9795.0,69.05,69.17,68.85,68.87,9795.0
2022-03-18 14:00:00,68.82,68.97,68.72,68.8,6305.0,68.82,68.97,68.72,68.8,6305.0
2022-03-18 14:30:00,68.74,68.82,68.62,68.82,14098.0,68.74,68.82,68.62,68.82,14098.0
2022-03-18 15:00:00,68.78,69.12,68.78,69.1,8731.0,68.78,69.12,68.78,69.1,8731.0
2022-03-18 15:30:00,69.06,69.37,68.85,69.19,74485.0,69.06,69.37,68.85,69.19,74485.0
2022-03-21 09:30:00,69.05,69.39,68.86,68.91,8495.0,69.05,69.39,68.86,68.91,8495.0
2022-03-21 10:00:00,68.75,68.94,68.6,68.76,4267.0,68.75,68.94,68.6,68.76,4267.0
2022-03-21 10:30:00,68.63,68.68,68.35,68.56,3754.0,68.63,68.68,68.35,68.56,3754.0
2022-03-21 11:00:00,68.46,68.62,68.28,68.42,2636.0,68.46,68.62,68.28,68.42,2636.0
2022-03-21 11:30:00,68.42,68.9,68.28,68.81,4844.0,68.42,68.9,68.28,68.81,4844.0
2022-03-21 12:00:00,68.76,68.89,68.73,68.85,3453.0,68.76,68.89,68.73,68.85,3453.0
2022-03-21 12:30:00,68.85,68.9,68.48,68.73,3725.0,68.85,68.9,68.48,68.73,3725.0
2022-03-21 13:00:00,68.59,68.66,68.32,68.33,4891.0,68.59,68.66,68.32,68.33,4891.0
2022-03-21 13:30:00,68.26,68.3,68.06,68.26,7546.0,68.26,68.3,68.06,68.26,7546.0
2022-03-21 14:00:00,68.3,68.66,68.24,68.61,9916.0,68.3,68.66,68.24,68.61,9916.0
2022-03-21 14:30:00,68.62,68.63,68.45,68.5,6841.0,68.62,68.63,68.45,68.5,6841.0
2022-03-21 15:00:00,68.44,68.66,68.41,68.62,5819.0,68.44,68.66,68.41,68.62,5819.0
2022-03-21 15:30:00,68.66,68.7,68.21,68.56,38580.0,68.66,68.7,68.21,68.56,38580.0
2022-03-22 09:30:00,68.65,69.17,68.53,68.59,4449.0,68.65,69.17,68.53,68.59,4449.0
2022-03-22 10:00:00,68.78,69.21,68.61,69.09,8678.0,68.78,69.21,68.61,69.09,8678.0
2022-03-22 10:30:00,69.16,69.22,68.71,68.81,7114.0,69.16,69.22,68.71,68.81,7114.0
2022-03-22 11:00:00,68.8,68.96,68.68,68.83,13260.0,68.8,68.96,68.68,68.83,13260.0
2022-03-22 11:30:00,68.82,68.9,68.57,68.81,7445.0,68.82,68.9,68.57,68.81,7445.0
2022-03-22 12:00:00,68.84,69.13,68.83,68.88,9596.0,68.84,69.13,68.83,68.88,9596.0
2022-03-22 12:30:00,68.85,69.09,68.85,69.04,8588.0,68.85,69.09,68.85,69.04,8588.0
2022-03-22 13:00:00,68.96,69.09,68.94,69.04,5961.0,68.96,69.09,68.94,69.04,5961.0
2022-03-22 13:30:00,69.02,69.11,68.96,68.98,12239.0,69.02,69.11,68.96,68.98,12239.0
2022-03-22 14:00:00,68.97,69.16,68.88,69.16,26440.0,68.97,69.16,68.88,69.16,26440.0
2022-03-22 14:30:00,69.17,69.41,69.17,69.35,9045.0,69.17,69.41,69.17,69.35,9045.0
2022-03-22 15:00:00,69.27,69.4,69.09,69.12,10395.0,69.27,69.4,69.09,69.12,10395.0
2022-03-22 15:30:00,69.15,69.32,69.05,69.05,81168.0,69.15,69.32,69.05,69.05,81168.0
2022-03-23 09:30:00,68.91,68.91,67.38,67.65,12041.0,68.91,68.91,67.38,67.65,12041.0
2022-03-23 10:00:00,67.65,67.93,67.53,67.76,11937.0,67.65,67.93,67.53,67.76,11937.0
2022-03-23 10:30:00,67.81,67.9,67.21,67.27,13441.0,67.81,67.9,67.21,67.27,13441.0
2022-03-23 11:00:00,67.22,67.8,67.19,67.8,62197.0,67.22,67.8,67.19,67.8,62197.0
2022-03-23 11:30:00,67.81,68.19,67.65,67.98,7943.0,67.81,68.19,67.65,67.98,7943.0
2022-03-23 12:00:00,68.02,68.04,67.6,67.94,11363.0,68.02,68.04,67.6,67.94,11363.0
2022-03-23 12:30:00,67.92,67.96,67.7,67.95,10044.0,67.92,67.96,67.7,67.95,10044.0
2022-03-23 13:00:00,67.93,67.95,67.71,67.72,9108.0,67.93,67.95,67.71,67.72,9108.0
2022-03-23 13:30:00,67.69,67.85,67.59,67.8,10166.0,67.69,67.85,67.59,67.8,10166.0
2022-03-23 14:00:00,67.81,67.81,67.57,67.74,9836.0,67.81,67.81,67.57,67.74,9836.0
2022-03-23 14:30:00,67.71,67.72,67.54,67.55,10233.0,67.71,67.72,67.54,67.55,10233.0
2022-03-23 15:00:00,67.42,67.94,67.41,67.85,17908.0,67.42,67.94,67.41,67.85,17908.0
2022-03-23 15:30:00,67.85,68.17,67.77,67.98,126064.0,67.85,68.17,67.77,67.98,126064.0
2022-03-24 09:30:00,68.4,68.61,67.81,68.56,9005.0,68.4,68.61,67.81,68.56,9005.0
2022-03-24 10:00:00,68.65,68.74,68.09,68.34,8244.0,68.65,68.74,68.09,68.34,8244.0
2022-03-24 10:30:00,68.38,68.64,68.28,68.63,7188.0,68.38,68.64,68.28,68.63,7188.0
2022-03-24 11:00:00,68.65,68.9,68.18,68.38,12588.0,68.65,68.9,68.18,68.38,12588.0
2022-03-24 11:30:00,68.44,68.51,68.22,68.39,7933.0,68.44,68.51,68.22,68.39,7933.0
2022-03-24 12:00:00,68.38,68.38,68.2,68.23,7666.0,68.38,68.38,68.2,68.23,7666.0
2022-03-24 12:30:00,68.27,68.53,68.27,68.27,8022.0,68.27,68.53,68.27,68.27,8022.0
2022-03-24 13:00:00,68.28,68.56,68.26,68.36,5406.0,68.28,68.56,68.26,68.36,5406.0
2022-03-24 13:30:00,68.44,68.82,68.4,68.76,9802.0,68.44,68.82,68.4,68.76,9802.0
2022-03-24 14:00:00,68.76,68.91,68.71,68.71,7792.0,68.76,68.91,68.71,68.71,7792.0
2022-03-24 14:30:00,68.75,69.0,68.68,68.96,10781.0,68.75,69.0,68.68,68.96,10781.0
2022-03-24 15:00:00,68.97,69.11,68.91,69.1,7861.0,68.97,69.11,68.91,69.1,7861.0
2022-03-24 15:30:00,69.08,69.32,68.96,69.31,52226.0,69.08,69.32,68.96,69.31,52226.0
2022-03-25 09:30:00,69.62,70.04,69.41,69.74,16646.0,69.62,70.04,69.41,69.74,16646.0
2022-03-25 10:00:00,69.79,70.11,69.72,70.11,12415.0,69.79,70.11,69.72,70.11,12415.0
2022-03-25 10:30:00,70.1,70.28,70.02,70.22,14659.0,70.1,70.28,70.02,70.22,14659.0
2022-03-25 11:00:00,70.21,70.37,70.07,70.18,17707.0,70.21,70.37,70.07,70.18,17707.0
2022-03-25 11:30:00,70.15,70.19,69.94,69.98,32416.0,70.15,70.19,69.94,69.98,32416.0
2022-03-25 12:00:00,70.0,70.16,69.95,70.11,14725.0,70.0,70.16,69.95,70.11,14725.0
2022-03-25 12:30:00,70.12,70.13,69.78,69.98,8748.0,70.12,70.13,69.78,69.98,8748.0
2022-03-25 13:00:00,69.97,70.18,69.93,69.95,9820.0,69.97,70.18,69.93,69.95,9820.0
2022-03-25 13:30:00,69.94,70.15,69.9,70.1,7104.0,69.94,70.15,69.9,70.1,7104.0
2022-03-25 14:00:00,70.09,70.44,70.05,70.11,9621.0,70.09,70.44,70.05,70.11,9621.0
2022-03-25 14:30:00,70.13,70.33,70.13,70.29,7736.0,70.13,70.33,70.13,70.29,7736.0
2022-03-25 15:00:00,70.32,70.6,70.25,70.54,22103.0,70.32,70.6,70.25,70.54,22103.0
2022-03-25 15:30:00,70.55,71.02,70.42,70.99,69885.0,70.55,71.02,70.42,70.99,69885.0
2022-03-28 09:30:00,71.44,72.32,71.27,72.2,22126.0,71.44,72.32,71.27,72.2,22126.0
2022-03-28 10:00:00,72.23,72.72,72.13,72.65,22741.0,72.23,72.72,72.13,72.65,22741.0
2022-03-28 10:30:00,72.73,72.78,72.41,72.74,29172.0,72.73,72.78,72.41,72.74,29172.0
2022-03-28 11:00:00,72.72,72.76,72.24,72.7,30604.0,72.72,72.76,72.24,72.7,30604.0
2022-03-28 11:30:00,72.68,72.68,72.2,72.33,19105.0,72.68,72.68,72.2,72.33,19105.0
2022-03-28 12:00:00,72.26,72.61,72.25,72.61,28930.0,72.26,72.61,72.25,72.61,28930.0
2022-03-28 12:30:00,72.62,72.62,72.12,72.42,32630.0,72.62,72.62,72.12,72.42,32630.0
2022-03-28 13:00:00,72.47,72.66,72.41,72.63,10118.0,72.47,72.66,72.41,72.63,10118.0
2022-03-28 13:30:00,72.58,72.64,72.28,72.32,8706.0,72.58,72.64,72.28,72.32,8706.0
2022-03-28 14:00:00,72.37,72.56,72.16,72.42,19253.0,72.37,72.56,72.16,72.42,19253.0
2022-03-28 14:30:00,72.41,72.65,72.32,72.56,27139.0,72.41,72.65,72.32,72.56,27139.0
2022-03-28 15:00:00,72.51,72.89,72.39,72.86,24742.0,72.51,72.89,72.39,72.86,24742.0
2022-03-28 15:30:00,72.85,73.45,72.71,73.26,134149.0,72.85,73.45,72.71,73.26,134149.0
2022-03-29 09:30:00,73.79,74.9,73.79,74.58,38350.0,73.79,74.9,73.79,74.58,38350.0
2022-03-29 10:00:00,74.57,74.8,73.93,74.8,24981.0,74.57,74.8,73.93,74.8,24981.0
2022-03-29 10:30:00,74.8,74.88,74.55,74.67,15871.0,74.8,74.88,74.55,74.67,15871.0
2022-03-29 11:00:00,74.61,74.71,74.38,74.63,19782.0,74.61,74.71,74.38,74.63,19782.0
2022-03-29 11:30:00,74.67,74.78,74.5,74.53,6280.0,74.67,74.78,74.5,74.53,6280.0
2022-03-29 12:00:00,74.57,74.57,73.84,73.84,20405.0,74.57,74.57,73.84,73.84,20405.0
2022-03-29 12:30:00,73.88,74.31,73.73,74.11,11603.0,73.88,74.31,73.73,74.11,11603.0
2022-03-29 13:00:00,74.11,74.11,73.87,73.92,7557.0,74.11,74.11,73.87,73.92,7557.0
2022-03-29 13:30:00,73.96,74.14,73.66,73.95,12790.0,73.96,74.14,73.66,73.95,12790.0
2022-03-29 14:00:00,73.89,73.99,73.82,73.9,11781.0,73.89,73.99,73.82,73.9,11781.0
2022-03-29 14:30:00,73.94,74.15,73.81,74.1,18439.0,73.94,74.15,73.81,74.1,18439.0
2022-03-29 15:00:00,74.07,74.36,74.04,74.23,20399.0,74.07,74.36,74.04,74.23,20399.0
2022-03-29 15:30:00,74.24,74.36,73.9,73.9,93271.0,74.24,74.36,73.9,73.9,93271.0
2022-03-30 09:30:00,73.75,74.4,73.46,74.39,17193.0,73.75,74.4,73.46,74.39,17193.0
2022-03-30 10:00:00,74.39,74.45,73.68,73.83,12457.0,74.39,74.45,73.68,73.83,12457.0
2022-03-30 10:30:00,73.57,74.14,73.57,73.95,20735.0,73.57,74.14,73.57,73.95,20735.0
2022-03-30 11:00:00,74.01,74.2,74.0,74.13,10435.0,74.01,74.2,74.0,74.13,10435.0
2022-03-30 11:30:00,74.13,74.22,74.06,74.09,9472.0,74.13,74.22,74.06,74.09,9472.0
2022-03-30 12:00:00,74.08,74.35,74.07,74.35,20258.0,74.08,74.35,74.07,74.35,20258.0
2022-03-30 12:30:00,74.37,74.44,74.2,74.33,7238.0,74.37,74.44,74.2,74.33,7238.0
2022-03-30 13:00:00,74.18,74.29,74.06,74.21,11913.0,74.18,74.29,74.06,74.21,11913.0
2022-03-30 13:30:00,74.27,74.59,74.25,74.59,17932.0,74.27,74.59,74.25,74.59,17932.0
2022-03-30 14:00:00,74.64,74.68,74.37,74.53,18349.0,74.64,74.68,74.37,74.53,18349.0
2022-03-30 14:30:00,74.61,74.67,74.52,74.63,15994.0,74.61,74.67,74.52,74.63,15994.0
2022-03-30 15:00:00,74.58,74.58,74.35,74.4,25966.0,74.58,74.58,74.35,74.4,25966.0
2022-03-30 15:30:00,74.41,74.99,74.39,74.99,115105.0,74.41,74.99,74.39,74.99,115105.0
2022-03-31 09:30:00,74.82,75.1,74.41,74.87,54902.0,74.82,75.1,74.41,74.87,54902.0
2022-03-31 10:00:00,74.87,74.87,74.43,74.47,13715.0,74.87,74.87,74.43,74.47,13715.0
2022-03-31 10:30:00,74.47,74.79,74.29,74.71,9513.0,74.47,74.79,74.29,74.71,9513.0
2022-03-31 11:00:00,74.69,74.77,74.55,74.68,7920.0,74.69,74.77,74.55,74.68,7920.0
2022-03-31 11:30:00,74.64,74.85,74.51,74.66,5564.0,74.64,74.85,74.51,74.66,5564.0
2022-03-31 12:00:00,74.61,74.89,74.25,74.29,13374.0,74.61,74.89,74.25,74.29,13374.0
2022-03-31 12:30:00,74.36,74.57,74.26,74.38,8402.0,74.36,74.57,74.26,74.38,8402.0
2022-03-31 13:00:00,74.36,74.59,74.3,74.59,8025.0,74.36,74.59,74.3,74.59,8025.0
2022-03-31 13:30:00,74.61,74.66,74.36,74.38,10717.0,74.61,74.66,74.36,74.38,10717.0
2022-03-31 14:00:00,74.33,74.35,74.04,74.31,14298.0,74.33,74.35,74.04,74.31,14298.0
2022-03-31 14:30:00,74.31,74.73,74.2,74.67,17647.0,74.31,74.73,74.2,74.67,17647.0
2022-03-31 15:00:00,74.71,74.84,74.52,74.68,25029.0,74.71,74.84,74.52,74.68,25029.0
2022-03-31 15:30:00,74.68,74.77,73.77,73.77,143344.0,74.68,74.77,73.77,73.77,143344.0
2022-04-01 09:30:00,74.07,75.22,74.07,75.16,15308.0,74.07,75.22,74.07,75.16,15308.0
2022-04-01 10:00:00,75.2,75.23,74.97,74.98,10870.0,75.2,75.23,74.97,74.98,10870.0
2022-04-01 10:30:00,75.0,75.27,75.0,75.2,11727.0,75.0,75.27,75.0,75.2,11727.0
2022-04-01 11:00:00,75.23,75.6,75.05,75.56,17487.0,75.23,75.6,75.05,75.56,17487.0
2022-04-01 11:30:00,75.55,75.75,75.24,75.38,10715.0,75.55,75.75,75.24,75.38,10715.0
2022-04-01 12:00:00,75.36,75.58,75.28,75.53,12915.0,75.36,75.58,75.28,75.53,12915.0
2022-04-01 12:30:00,75.52,75.68,75.45,75.67,10860.0,75.52,75.68,75.45,75.67,10860.0
2022-04-01 13:00:00,75.59,75.7,75.39,75.54,8038.0,75.59,75.7,75.39,75.54,8038.0
2022-04-01 13:30:00,75.58,75.85,75.53,75.79,20992.0,75.58,75.85,75.53,75.79,20992.0
2022-04-01 14:00:00,75.83,76.25,75.76,76.23,10471.0,75.83,76.25,75.76,76.23,10471.0
2022-04-01 14:30:00,76.25,76.37,76.12,76.29,11213.0,76.25,76.37,76.12,76.29,11213.0
2022-04-01 15:00:00,76.38,76.44,76.04,76.07,15698.0,76.38,76.44,76.04,76.07,15698.0
2022-04-01 15:30:00,76.07,76.22,75.66,76.19,78651.0,76.07,76.22,75.66,76.19,78651.0
2022-04-04 09:30:00,76.17,76.17,75.3,75.4,14370.0,76.17,76.17,75.3,75.4,14370.0
2022-04-04 10:00:00,75.34,75.4,74.4,75.16,16632.0,75.34,75.4,74.4,75.16,16632.0
2022-04-04 10:30:00,75.13,75.38,75.05,75.38,12368.0,75.13,75.38,75.05,75.38,12368.0
2022-04-04 11:00:00,75.39,75.57,75.24,75.39,13302.0,75.39,75.57,75.24,75.39,13302.0
2022-04-04 11:30:00,75.36,75.52,75.24,75.52,9383.0,75.36,75.52,75.24,75.52,9383.0
2022-04-04 12:00:00,75.5,75.5,75.22,75.23,10058.0,75.5,75.5,75.22,75.23,10058.0
2022-04-04 12:30:00,75.27,75.35,75.12,75.13,8417.0,75.27,75.35,75.12,75.13,8417.0
2022-04-04 13:00:00,75.1,75.33,75.07,75.3,7470.0,75.1,75.33,75.07,75.3,7470.0
2022-04-04 13:30:00,75.28,75.33,75.2,75.27,6517.0,75.28,75.33,75.2,75.27,6517.0
2022-04-04 14:00:00,75.23,75.42,75.16,75.3,13411.0,75.23,75.42,75.16,75.3,13411.0
2022-04-04 14:30:00,75.3,75.42,75.13,75.35,17841.0,75.3,75.42,75.13,75.35,17841.0
2022-04-04 15:00:00,75.34,75.49,75.26,75.46,138462.0,75.34,75.49,75.26,75.46,138462.0
2022-04-04 15:30:00,75.45,75.55,75.21,75.41,208113.0,75.45,75.55,75.21,75.41,208113.0
2022-04-05 09:30:00,75.36,75.94,74.91,75.67,8256.0,75.36,75.94,74.91,75.67,8256.0
2022-04-05 10:00:00,75.8,75.8,75.26,75.55,13051.0,75.8,75.8,75.26,75.55,13051.0
2022-04-05 10:30:00,75.56,75.67,75.33,75.59,22562.0,75.56,75.67,75.33,75.59,22562.0
2022-04-05 11:00:00,75.52,75.73,75.46,75.64,16148.0,75.52,75.73,75.46,75.64,16148.0
2022-04-05 11:30:00,75.68,75.85,75.6,75.75,35384.0,75.68,75.85,75.6,75.75,35384.0
2022-04-05 12:00:00,75.73,75.79,75.62,75.75,31483.0,75.73,75.79,75.62,75.75,31483.0
2022-04-05 12:30:00,75.73,75.84,75.72,75.77,13822.0,75.73,75.84,75.72,75.77,13822.0
2022-04-05 13:00:00,75.82,75.97,75.67,75.74,13357.0,75.82,75.97,75.67,75.74,13357.0
2022-04-05 13:30:00,75.76,75.84,75.64,75.75,42026.0,75.76,75.84,75.64,75.75,42026.0
2022-04-05 14:00:00,75.73,75.86,75.68,75.78,21459.0,75.73,75.86,75.68,75.78,21459.0
2022-04-05 14:30:00,75.79,75.84,75.73,75.78,45769.0,75.79,75.84,75.73,75.78,45769.0
2022-04-05 15:00:00,75.79,75.83,75.47,75.53,72025.0,75.79,75.83,75.47,75.53,72025.0
2022-04-05 15:30:00,75.55,75.64,74.9,75.01,83984.0,75.55,75.64,74.9,75.01,83984.0
2022-04-06 09:30:00,74.36,74.78,74.03,74.34,29603.0,74.36,74.78,74.03,74.34,29603.0
2022-04-06 10:00:00,74.36,74.65,74.1,74.32,79588.0,74.36,74.65,74.1,74.32,79588.0
2022-04-06 10:30:00,74.22,74.69,74.05,74.56,11061.0,74.22,74.69,74.05,74.56,11061.0
2022-04-06 11:00:00,74.58,74.73,74.41,74.69,40778.0,74.58,74.73,74.41,74.69,40778.0
2022-04-06 11:30:00,74.7,75.01,74.56,74.97,20018.0,74.7,75.01,74.56,74.97,20018.0
2022-04-06 12:00:00,74.98,75.07,74.74,74.85,16975.0,74.98,75.07,74.74,74.85,16975.0
2022-04-06 12:30:00,74.89,75.29,74.82,75.25,20449.0,74.89,75.29,74.82,75.25,20449.0
2022-04-06 13:00:00,75.17,75.37,75.15,75.32,4441.0,75.17,75.37,75.15,75.32,4441.0
2022-04-06 13:30:00,75.31,75.41,75.02,75.02,10494.0,75.31,75.41,75.02,75.02,10494.0
2022-04-06 14:00:00,74.98,75.32,74.75,74.79,52171.0,74.98,75.32,74.75,74.79,52171.0
2022-04-06 14:30:00,74.81,75.33,74.81,75.28,19644.0,74.81,75.33,74.81,75.28,19644.0
2022-04-06 15:00:00,75.34,75.44,74.91,75.05,27909.0,75.34,75.44,74.91,75.05,27909.0
2022-04-06 15:30:00,74.98,75.51,74.98,75.3,66485.0,74.98,75.51,74.98,75.3,66485.0
2022-04-07 09:30:00,74.92,76.0,74.92,75.87,16175.0,74.92,76.0,74.92,75.87,16175.0
2022-04-07 10:00:00,75.87,76.01,75.4,75.65,20057.0,75.87,76.01,75.4,75.65,20057.0
2022-04-07 10:30:00,75.74,75.98,75.26,75.35,20559.0,75.74,75.98,75.26,75.35,20559.0
2022-04-07 11:00:00,75.4,75.5,74.8,74.81,9967.0,75.4,75.5,74.8,74.81,9967.0
2022-04-07 11:30:00,74.79,75.36,74.76,75.25,14602.0,74.79,75.36,74.76,75.25,14602.0
2022-04-07 12:00:00,75.23,75.34,75.15,75.15,9182.0,75.23,75.34,75.15,75.15,9182.0
2022-04-07 12:30:00,75.23,75.35,75.16,75.33,14556.0,75.23,75.35,75.16,75.33,14556.0
2022-04-07 13:00:00,75.33,75.58,75.26,75.52,7745.0,75.33,75.58,75.26,75.52,7745.0
2022-04-07 13:30:00,75.58,75.88,75.51,75.87,45868.0,75.58,75.88,75.51,75.87,45868.0
2022-04-07 14:00:00,75.92,75.96,75.7,75.81,17824.0,75.92,75.96,75.7,75.81,17824.0
2022-04-07 14:30:00,75.83,75.92,75.49,75.78,46663.0,75.83,75.92,75.49,75.78,46663.0
2022-04-07 15:00:00,75.86,76.08,75.79,75.9,11558.0,75.86,76.08,75.79,75.9,11558.0
2022-04-07 15:30:00,75.88,76.04,75.75,75.94,83215.0,75.88,76.04,75.75,75.94,83215.0
2022-04-08 09:30:00,75.64,75.95,75.24,75.65,30497.0,75.64,75.95,75.24,75.65,30497.0
2022-04-08 10:00:00,75.67,75.73,75.46,75.63,20184.0,75.67,75.73,75.46,75.63,20184.0
2022-04-08 10:30:00,75.68,76.16,75.67,76.16,20693.0,75.68,76.16,75.67,76.16,20693.0
2022-04-08 11:00:00,76.15,76.22,75.96,76.08,7348.0,76.15,76.22,75.96,76.08,7348.0
2022-04-08 11:30:00,76.12,76.27,76.0,76.23,6556.0,76.12,76.27,76.0,76.23,6556.0
2022-04-08 12:00:00,76.24,76.5,76.12,76.44,14802.0,76.24,76.5,76.12,76.44,14802.0
2022-04-08 12:30:00,76.42,76.5,76.25,76.45,5923.0,76.42,76.5,76.25,76.45,5923.0
2022-04-08 13:00:00,76.43,76.48,76.29,76.4,3784.0,76.43,76.48,76.29,76.4,3784.0
2022-04-08 13:30:00,76.39,76.68,76.3,76.59,11617.0,76.39,76.68,76.3,76.59,11617.0
2022-04-08 14:00:00,76.55,76.67,76.36,76.39,16068.0,76.55,76.67,76.36,76.39,16068.0
2022-04-08 14:30:00,76.37,76.65,76.29,76.54,8965.0,76.37,76.65,76.29,76.54,8965.0
2022-04-08 15:00:00,76.55,76.57,76.28,76.32,9696.0,76.55,76.57,76.28,76.32,9696.0
2022-04-08 15:30:00,76.35,76.41,75.98,76.35,103054.0,76.35,76.41,75.98,76.35,103054.0
2022-04-11 09:30:00,75.85,76.49,75.85,76.19,40019.0,75.85,76.49,75.85,76.19,40019.0
2022-04-11 10:00:00,76.06,76.1,75.39,75.39,33578.0,76.06,76.1,75.39,75.39,33578.0
2022-04-11 10:30:00,75.38,76.03,75.22,75.94,29041.0,75.38,76.03,75.22,75.94,29041.0
2022-04-11 11:00:00,75.91,76.14,75.68,75.76,85536.0,75.91,76.14,75.68,75.76,85536.0
2022-04-11 11:30:00,75.75,75.77,75.25,75.49,17178.0,75.75,75.77,75.25,75.49,17178.0
2022-04-11 12:00:00,75.44,75.51,75.09,75.11,47116.0,75.44,75.51,75.09,75.11,47116.0
2022-04-11 12:30:00,74.9,75.17,74.71,75.17,23646.0,74.9,75.17,74.71,75.17,23646.0
2022-04-11 13:00:00,75.32,75.35,74.9,74.98,15086.0,75.32,75.35,74.9,74.98,15086.0
2022-04-11 13:30:00,74.97,75.21,74.93,75.15,19007.0,74.97,75.21,74.93,75.15,19007.0
2022-04-11 14:00:00,75.21,75.25,74.99,75.01,35084.0,75.21,75.25,74.99,75.01,35084.0
2022-04-11 14:30:00,74.96,75.42,74.93,75.39,21240.0,74.96,75.42,74.93,75.39,21240.0
2022-04-11 15:00:00,75.37,75.37,74.96,75.01,19603.0,75.37,75.37,74.96,75.01,19603.0
2022-04-11 15:30:00,75.03,75.09,74.69,74.75,196567.0,75.03,75.09,74.69,74.75,196567.0
2022-04-12 09:30:00,75.0,76.12,74.84,75.76,8984.0,75.0,76.12,74.84,75.76,8984.0
2022-04-12 10:00:00,75.85,75.94,75.49,75.61,4450.0,75.85,75.94,75.49,75.61,4450.0
2022-04-12 10:30:00,75.32,75.7,75.32,75.57,5565.0,75.32,75.7,75.32,75.57,5565.0
2022-04-12 11:00:00,75.59,76.04,75.59,76.03,8033.0,75.59,76.04,75.59,76.03,8033.0
2022-04-12 11:30:00,76.04,76.07,75.65,75.78,15657.0,76.04,76.07,75.65,75.78,15657.0
2022-04-12 12:00:00,75.67,75.81,75.48,75.53,45729.0,75.67,75.81,75.48,75.53,45729.0
2022-04-12 12:30:00,75.53,75.63,75.37,75.54,19772.0,75.53,75.63,75.37,75.54,19772.0
2022-04-12 13:00:00,75.56,75.9,75.41,75.86,18710.0,75.56,75.9,75.41,75.86,18710.0
2022-04-12 13:30:00,75.88,75.93,75.12,75.28,20044.0,75.88,75.93,75.12,75.28,20044.0
2022-04-12 14:00:00,75.28,75.55,75.25,75.3,29836.0,75.28,75.55,75.25,75.3,29836.0
2022-04-12 14:30:00,75.31,75.45,75.12,75.25,67348.0,75.31,75.45,75.12,75.25,67348.0
2022-04-12 15:00:00,75.21,75.27,74.8,75.05,65278.0,75.21,75.27,74.8,75.05,65278.0
2022-04-12 15:30:00,75.05,75.65,75.05,75.59,144067.0,75.05,75.65,75.05,75.59,144067.0
2022-04-13 09:30:00,76.2,77.34,76.18,76.9,23196.0,76.2,77.34,76.18,76.9,23196.0
2022-04-13 10:00:00,76.85,77.05,76.52,76.62,6911.0,76.85,77.05,76.52,76.62,6911.0
2022-04-13 10:30:00,76.63,77.03,76.4,76.87,18301.0,76.63,77.03,76.4,76.87,18301.0
2022-04-13 11:00:00,76.84,76.97,76.52,76.72,23248.0,76.84,76.97,76.52,76.72,23248.0
2022-04-13 11:30:00,76.72,76.89,76.5,76.6,11139.0,76.72,76.89,76.5,76.6,11139.0
2022-04-13 12:00:00,76.6,76.79,76.46,76.49,11582.0,76.6,76.79,76.46,76.49,11582.0
2022-04-13 12:30:00,76.53,76.94,76.46,76.85,11648.0,76.53,76.94,76.46,76.85,11648.0
2022-04-13 13:00:00,76.82,76.95,76.75,76.81,9485.0,76.82,76.95,76.75,76.81,9485.0
2022-04-13 13:30:00,76.84,76.97,76.61,76.91,10410.0,76.84,76.97,76.61,76.91,10410.0
2022-04-13 14:00:00,76.91,76.91,76.53,76.56,9036.0,76.91,76.91,76.53,76.56,9036.0
2022-04-13 14:30:00,76.53,76.98,76.53,76.87,16028.0,76.53,76.98,76.53,76.87,16028.0
2022-04-13 15:00:00,76.86,77.06,76.72,77.01,19344.0,76.86,77.06,76.72,77.01,19344.0
2022-04-13 15:30:00,77.0,77.07,76.81,77.0,89750.0,77.0,77.07,76.81,77.0,89750.0
2022-04-14 09:30:00,77.06,77.99,76.7,77.07,33653.0,77.06,77.99,76.7,77.07,33653.0
2022-04-14 10:00:00,77.12,77.26,76.86,76.91,11500.0,77.12,77.26,76.86,76.91,11500.0
2022-04-14 10:30:00,76.96,77.57,76.84,77.48,15804.0,76.96,77.57,76.84,77.48,15804.0
2022-04-14 11:00:00,77.49,77.66,76.95,77.54,26039.0,77.49,77.66,76.95,77.54,26039.0
2022-04-14 11:30:00,77.43,77.75,77.28,77.52,44319.0,77.43,77.75,77.28,77.52,44319.0
2022-04-14 12:00:00,77.44,77.84,77.43,77.72,81464.0,77.44,77.84,77.43,77.72,81464.0
2022-04-14 12:30:00,77.65,78.14,77.55,78.09,48193.0,77.65,78.14,77.55,78.09,48193.0
2022-04-14 13:00:00,78.07,78.29,77.82,77.88,94345.0,78.07,78.29,77.82,77.88,94345.0
2022-04-14 13:30:00,77.92,78.35,77.91,78.35,24322.0,77.92,78.35,77.91,78.35,24322.0
2022-04-14 14:00:00,78.32,78.4,77.89,78.17,34313.0,78.32,78.4,77.89,78.17,34313.0
2022-04-14 14:30:00,78.17,78.2,77.43,77.55,174646.0,78.17,78.2,77.43,77.55,174646.0
2022-04-14 15:00:00,77.57,77.74,77.35,77.55,44451.0,77.57,77.74,77.35,77.55,44451.0
2022-04-14 15:30:00,77.53,77.7,77.23,77.46,85965.0,77.53,77.7,77.23,77.46,85965.0
2022-04-18 09:30:00,77.31,77.82,76.85,77.13,39340.0,77.31,77.82,76.85,77.13,39340.0
2022-04-18 10:00:00,77.13,77.18,76.39,76.39,11311.0,77.13,77.18,76.39,76.39,11311.0
2022-04-18 10:30:00,76.38,76.67,76.02,76.3,49229.0,76.38,76.67,76.02,76.3,49229.0
2022-04-18 11:00:00,76.28,76.63,76.27,76.63,18699.0,76.28,76.63,76.27,76.63,18699.0
2022-04-18 11:30:00,76.64,76.69,76.34,76.52,25171.0,76.64,76.69,76.34,76.52,25171.0
2022-04-18 12:00:00,76.47,76.67,76.41,76.52,30009.0,76.47,76.67,76.41,76.52,30009.0
2022-04-18 12:30:00,76.51,76.69,76.35,76.66,31390.0,76.51,76.69,76.35,76.66,31390.0
2022-04-18 13:00:00,76.6,76.76,76.53,76.72,58172.0,76.6,76.76,76.53,76.72,58172.0
2022-04-18 13:30:00,76.72,76.94,76.38,76.52,30525.0,76.72,76.94,76.38,76.52,30525.0
2022-04-18 14:00:00,76.55,76.55,76.32,76.36,21042.0,76.55,76.55,76.32,76.36,21042.0
2022-04-18 14:30:00,76.37,76.51,76.33,76.47,22461.0,76.37,76.51,76.33,76.47,22461.0
2022-04-18 15:00:00,76.45,76.5,76.22,76.23,23267.0,76.45,76.5,76.22,76.23,23267.0
2022-04-18 15:30:00,76.23,76.38,75.82,76.35,115294.0,76.23,76.38,75.82,76.35,115294.0
2022-04-19 09:30:00,76.44,77.67,76.44,76.81,68919.0,76.44,77.67,76.44,76.81,68919.0
2022-04-19 10:00:00,76.81,77.06,76.33,77.04,105348.0,76.81,77.06,76.33,77.04,105348.0
2022-04-19 10:30:00,77.1,77.11,76.66,76.96,36317.0,77.1,77.11,76.66,76.96,36317.0
2022-04-19 11:00:00,76.97,77.24,76.78,77.21,42202.0,76.97,77.24,76.78,77.21,42202.0
2022-04-19 11:30:00,77.26,78.15,77.12,77.98,48500.0,77.26,78.15,77.12,77.98,48500.0
2022-04-19 12:00:00,78.0,78.15,77.67,77.92,66882.0,78.0,78.15,77.67,77.92,66882.0
2022-04-19 12:30:00,77.92,78.0,77.78,77.94,33802.0,77.92,78.0,77.78,77.94,33802.0
2022-04-19 13:00:00,77.92,78.14,77.86,78.01,26106.0,77.92,78.14,77.86,78.01,26106.0
2022-04-19 13:30:00,78.06,78.25,77.96,78.17,20330.0,78.06,78.25,77.96,78.17,20330.0
2022-04-19 14:00:00,78.17,78.21,77.89,78.13,32547.0,78.17,78.21,77.89,78.13,32547.0
2022-04-19 14:30:00,78.12,78.42,77.98,78.17,27787.0,78.12,78.42,77.98,78.17,27787.0
2022-04-19 15:00:00,78.23,78.55,78.22,78.3,31486.0,78.23,78.55,78.22,78.3,31486.0
2022-04-19 15:30:00,78.28,78.82,78.17,78.76,134563.0,78.28,78.82,78.17,78.76,134563.0
2022-04-20 09:30:00,79.14,79.39,78.85,79.27,15730.0,79.14,79.39,78.85,79.27,15730.0
2022-04-20 10:00:00,79.39,80.0,79.39,79.98,25971.0,79.39,80.0,79.39,79.98,25971.0
2022-04-20 10:30:00,80.02,80.6,80.02,80.6,31280.0,80.02,80.6,80.02,80.6,31280.0
2022-04-20 11:00:00,80.63,80.9,80.43,80.86,22836.0,80.63,80.9,80.43,80.86,22836.0
2022-04-20 11:30:00,80.9,81.25,80.87,81.04,38890.0,80.9,81.25,80.87,81.04,38890.0
2022-04-20 12:00:00,81.1,81.13,80.6,80.6,22902.0,81.1,81.13,80.6,80.6,22902.0
2022-04-20 12:30:00,80.58,80.95,80.57,80.63,20843.0,80.58,80.95,80.57,80.63,20843.0
2022-04-20 13:00:00,80.63,80.81,80.54,80.63,6847.0,80.63,80.81,80.54,80.63,6847.0
2022-04-20 13:30:00,80.71,81.02,80.67,80.9,12406.0,80.71,81.02,80.67,80.9,12406.0
2022-04-20 14:00:00,80.83,81.01,80.72,80.98,21552.0,80.83,81.01,80.72,80.98,21552.0
2022-04-20 14:30:00,80.92,81.06,80.71,80.84,35873.0,80.92,81.06,80.71,80.84,35873.0
2022-04-20 15:00:00,80.88,81.17,80.86,81.1,19556.0,80.88,81.17,80.86,81.1,19556.0
2022-04-20 15:30:00,81.13,81.54,80.99,81.37,114593.0,81.13,81.54,80.99,81.37,114593.0
2022-04-21 09:30:00,81.78,81.78,80.74,81.05,76422.0,81.78,81.78,80.74,81.05,76422.0
2022-04-21 10:00:00,80.97,81.11,79.17,79.8,157178.0,80.97,81.11,79.17,79.8,157178.0
2022-04-21 10:30:00,79.71,79.89,79.31,79.73,19681.0,79.71,79.89,79.31,79.73,19681.0
2022-04-21 11:00:00,79.76,79.89,79.46,79.79,18102.0,79.76,79.89,79.46,79.79,18102.0
2022-04-21 11:30:00,79.74,79.87,79.43,79.62,25328.0,79.74,79.87,79.43,79.62,25328.0
2022-04-21 12:00:00,79.59,79.61,79.33,79.59,14577.0,79.59,79.61,79.33,79.59,14577.0
2022-04-21 12:30:00,79.48,79.64,79.22,79.33,13323.0,79.48,79.64,79.22,79.33,13323.0
2022-04-21 13:00:00,79.34,79.54,79.15,79.44,22333.0,79.34,79.54,79.15,79.44,22333.0
2022-04-21 13:30:00,79.42,79.74,79.4,79.47,28942.0,79.42,79.74,79.4,79.47,28942.0
2022-04-21 14:00:00,79.42,79.47,79.08,79.35,14647.0,79.42,79.47,79.08,79.35,14647.0
2022-04-21 14:30:00,79.34,79.58,79.12,79.2,37409.0,79.34,79.58,79.12,79.2,37409.0
2022-04-21 15:00:00,79.24,79.48,79.09,79.48,40238.0,79.24,79.48,79.09,79.48,40238.0
2022-04-21 15:30:00,79.44,79.48,78.92,78.99,109617.0,79.44,79.48,78.92,78.99,109617.0
2022-04-22 09:30:00,70.0,70.66,69.53,70.05,818803.0,70.0,70.66,69.53,70.05,818803.0
2022-04-22 10:00:00,70.08,70.44,69.77,70.31,619586.0,70.08,70.44,69.77,70.31,619586.0
2022-04-22 10:30:00,70.26,70.55,69.81,69.97,316585.0,70.26,70.55,69.81,69.97,316585.0
2022-04-22 11:00:00,70.01,70.11,67.63,68.5,311302.0,70.01,70.11,67.63,68.5,311302.0
2022-04-22 11:30:00,68.5,69.11,68.37,68.93,179591.0,68.5,69.11,68.37,68.93,179591.0
2022-04-22 12:00:00,68.93,69.32,68.3,69.25,211466.0,68.93,69.32,68.3,69.25,211466.0
2022-04-22 12:30:00,69.27,69.66,68.3,68.3,262190.0,69.27,69.66,68.3,68.3,262190.0
2022-04-22 13:00:00,68.31,68.88,67.95,68.81,161662.0,68.31,68.88,67.95,68.81,161662.0
2022-04-22 13:30:00,68.77,68.99,68.19,68.76,120220.0,68.77,68.99,68.19,68.76,120220.0
2022-04-22 14:00:00,68.75,68.79,68.3,68.75,78645.0,68.75,68.79,68.3,68.75,78645.0
2022-04-22 14:30:00,68.76,68.95,68.02,68.17,89200.0,68.76,68.95,68.02,68.17,89200.0
2022-04-22 15:00:00,68.18,68.82,68.06,68.78,186963.0,68.18,68.82,68.06,68.78,186963.0
2022-04-22 15:30:00,68.79,68.92,68.41,68.53,613518.0,68.79,68.92,68.41,68.53,613518.0
2022-04-25 09:30:00,68.56,69.55,68.26,68.5,83188.0,68.56,69.55,68.26,68.5,83188.0
2022-04-25 10:00:00,68.55,69.76,68.49,69.75,37516.0,68.55,69.76,68.49,69.75,37516.0
2022-04-25 10:30:00,69.76,70.19,69.28,69.37,39531.0,69.76,70.19,69.28,69.37,39531.0
2022-04-25 11:00:00,69.36,70.04,69.07,69.98,27642.0,69.36,70.04,69.07,69.98,27642.0
2022-04-25 11:30:00,69.93,70.19,69.64,69.85,46942.0,69.93,70.19,69.64,69.85,46942.0
2022-04-25 12:00:00,69.84,70.17,69.68,69.8,54401.0,69.84,70.17,69.68,69.8,54401.0
2022-04-25 12:30:00,69.8,69.98,69.66,69.83,29474.0,69.8,69.98,69.66,69.83,29474.0
2022-04-25 13:00:00,69.84,69.9,69.5,69.61,31051.0,69.84,69.9,69.5,69.61,31051.0
2022-04-25 13:30:00,69.62,69.91,69.43,69.83,29889.0,69.62,69.91,69.43,69.83,29889.0
2022-04-25 14:00:00,69.84,69.94,69.53,69.94,21032.0,69.84,69.94,69.53,69.94,21032.0
2022-04-25 14:30:00,69.9,70.03,69.65,69.67,28695.0,69.9,70.03,69.65,69.67,28695.0
2022-04-25 15:00:00,69.7,70.07,69.42,70.05,49338.0,69.7,70.07,69.42,70.05,49338.0
2022-04-25 15:30:00,70.03,70.19,69.73,70.14,178129.0,70.03,70.19,69.73,70.14,178129.0
2022-04-26 09:30:00,69.27,69.6,68.68,69.49,16610.0,69.27,69.6,68.68,69.49,16610.0
2022-04-26 10:00:00,69.47,69.69,68.87,69.26,14968.0,69.47,69.69,68.87,69.26,14968.0
2022-04-26 10:30:00,69.34,69.43,69.08,69.36,34803.0,69.34,69.43,69.08,69.36,34803.0
2022-04-26 11:00:00,69.36,69.95,69.29,69.8,53625.0,69.36,69.95,69.29,69.8,53625.0
2022-04-26 11:30:00,69.8,69.8,69.24,69.27,15176.0,69.8,69.8,69.24,69.27,15176.0
2022-04-26 12:00:00,69.28,69.28,68.56,68.76,65567.0,69.28,69.28,68.56,68.76,65567.0
2022-04-26 12:30:00,68.78,69.03,68.61,68.97,48650.0,68.78,69.03,68.61,68.97,48650.0
2022-04-26 13:00:00,68.9,68.93,68.03,68.11,26400.0,68.9,68.93,68.03,68.11,26400.0
2022-04-26 13:30:00,68.06,68.28,67.93,68.08,21397.0,68.06,68.28,67.93,68.08,21397.0
2022-04-26 14:00:00,68.08,68.28,68.0,68.13,27459.0,68.08,68.28,68.0,68.13,27459.0
2022-04-26 14:30:00,68.13,68.18,67.92,68.07,40730.0,68.13,68.18,67.92,68.07,40730.0
2022-04-26 15:00:00,68.07,68.16,67.82,67.85,106140.0,68.07,68.16,67.82,67.85,106140.0
2022-04-26 15:30:00,67.83,67.89,67.45,67.51,285429.0,67.83,67.89,67.45,67.51,285429.0
2022-04-27 09:30:00,67.16,67.93,66.99,67.54,21721.0,67.16,67.93,66.99,67.54,21721.0
2022-04-27 10:00:00,67.65,67.76,66.94,67.39,21868.0,67.65,67.76,66.94,67.39,21868.0
2022-04-27 10:30:00,67.32,67.5,67.0,67.06,58399.0,67.32,67.5,67.0,67.06,58399.0
2022-04-27 11:00:00,67.12,67.23,66.39,66.56,66981.0,67.12,67.23,66.39,66.56,66981.0
2022-04-27 11:30:00,66.6,67.08,66.5,67.06,23881.0,66.6,67.08,66.5,67.06,23881.0
2022-04-27 12:00:00,66.98,67.07,66.68,66.95,33286.0,66.98,67.07,66.68,66.95,33286.0
2022-04-27 12:30:00,66.93,67.06,66.63,66.76,22877.0,66.93,67.06,66.63,66.76,22877.0
2022-04-27 13:00:00,66.69,66.8,66.49,66.77,26565.0,66.69,66.8,66.49,66.77,26565.0
2022-04-27 13:30:00,66.81,66.95,66.53,66.65,29058.0,66.81,66.95,66.53,66.65,29058.0
2022-04-27 14:00:00,66.64,66.64,66.18,66.19,13844.0,66.64,66.64,66.18,66.19,13844.0
2022-04-27 14:30:00,66.19,66.62,65.94,66.54,64566.0,66.19,66.62,65.94,66.54,64566.0
2022-04-27 15:00:00,66.47,66.52,66.2,66.38,95128.0,66.47,66.52,66.2,66.38,95128.0
2022-04-27 15:30:00,66.38,66.53,66.24,66.36,329109.0,66.38,66.53,66.24,66.36,329109.0
2022-04-28 09:30:00,66.49,67.24,66.39,66.69,197682.0,66.49,67.24,66.39,66.69,197682.0
2022-04-28 10:00:00,66.69,66.69,65.62,65.8,47387.0,66.69,66.69,65.62,65.8,47387.0
2022-04-28 10:30:00,65.85,66.12,65.63,66.11,69331.0,65.85,66.12,65.63,66.11,69331.0
2022-04-28 11:00:00,66.07,66.55,65.97,66.47,36281.0,66.07,66.55,65.97,66.47,36281.0
2022-04-28 11:30:00,66.5,66.63,66.3,66.48,30652.0,66.5,66.63,66.3,66.48,30652.0
2022-04-28 12:00:00,66.45,66.65,66.39,66.52,20610.0,66.45,66.65,66.39,66.52,20610.0
2022-04-28 12:30:00,66.55,66.85,66.48,66.63,30191.0,66.55,66.85,66.48,66.63,30191.0
2022-04-28 13:00:00,66.63,66.87,66.55,66.67,21619.0,66.63,66.87,66.55,66.67,21619.0
2022-04-28 13:30:00,66.68,66.8,66.46,66.59,27041.0,66.68,66.8,66.46,66.59,27041.0
2022-04-28 14:00:00,66.65,66.65,66.12,66.35,65497.0,66.65,66.65,66.12,66.35,65497.0
2022-04-28 14:30:00,66.36,66.5,66.28,66.41,22994.0,66.36,66.5,66.28,66.41,22994.0
2022-04-28 15:00:00,66.45,66.63,66.25,66.57,125885.0,66.45,66.63,66.25,66.57,125885.0
2022-04-28 15:30:00,66.56,66.62,66.27,66.54,137755.0,66.56,66.62,66.27,66.54,137755.0
2022-04-29 09:30:00,66.16,66.67,66.0,66.42,45410.0,66.16,66.67,66.0,66.42,45410.0
2022-04-29 10:00:00,66.39,66.58,66.29,66.39,24655.0,66.39,66.58,66.29,66.39,24655.0
2022-04-29 10:30:00,66.39,66.49,66.18,66.25,25347.0,66.39,66.49,66.18,66.25,25347.0
2022-04-29 11:00:00,66.3,66.56,66.25,66.4,10960.0,66.3,66.56,66.25,66.4,10960.0
2022-04-29 11:30:00,66.46,66.58,66.41,66.41,28301.0,66.46,66.58,66.41,66.41,28301.0
2022-04-29 12:00:00,66.35,66.39,66.16,66.39,17441.0,66.35,66.39,66.16,66.39,17441.0
2022-04-29 12:30:00,66.2,66.26,66.1,66.15,65020.0,66.2,66.26,66.1,66.15,65020.0
2022-04-29 13:00:00,66.14,66.39,66.14,66.31,14227.0,66.14,66.39,66.14,66.31,14227.0
2022-04-29 13:30:00,66.31,66.58,66.31,66.58,20491.0,66.31,66.58,66.31,66.58,20491.0
2022-04-29 14:00:00,66.56,66.92,66.46,66.88,18373.0,66.56,66.92,66.46,66.88,18373.0
2022-04-29 14:30:00,66.86,66.97,66.68,66.73,22022.0,66.86,66.97,66.68,66.73,22022.0
2022-04-29 15:00:00,66.68,66.71,66.19,66.2,47249.0,66.68,66.71,66.19,66.2,47249.0
2022-04-29 15:30:00,66.2,66.29,65.87,66.21,242138.0,66.2,66.29,65.87,66.21,242138.0
2022-05-02 09:30:00,66.22,66.56,65.86,66.49,26501.0,66.22,66.56,65.86,66.49,26501.0
2022-05-02 10:00:00,66.3,66.99,66.11,66.99,11324.0,66.3,66.99,66.11,66.99,11324.0
2022-05-02 10:30:00,66.9,67.05,66.5,66.5,53754.0,66.9,67.05,66.5,66.5,53754.0
2022-05-02 11:00:00,66.48,66.48,65.73,65.79,11598.0,66.48,66.48,65.73,65.79,11598.0
2022-05-02 11:30:00,65.88,66.04,65.66,65.85,8343.0,65.88,66.04,65.66,65.85,8343.0
2022-05-02 12:00:00,65.92,66.05,65.64,65.86,13648.0,65.92,66.05,65.64,65.86,13648.0
2022-05-02 12:30:00,65.91,66.03,65.44,65.45,31721.0,65.91,66.03,65.44,65.45,31721.0
2022-05-02 13:00:00,65.45,65.6,65.31,65.48,36304.0,65.45,65.6,65.31,65.48,36304.0
2022-05-02 13:30:00,65.44,65.53,64.89,65.06,23966.0,65.44,65.53,64.89,65.06,23966.0
2022-05-02 14:00:00,65.08,65.29,64.81,64.92,35580.0,65.08,65.29,64.81,64.92,35580.0
2022-05-02 14:30:00,64.92,65.25,64.8,64.96,37198.0,64.92,65.25,64.8,64.96,37198.0
2022-05-02 15:00:00,64.99,65.95,64.94,65.81,34549.0,64.99,65.95,64.94,65.81,34549.0
2022-05-02 15:30:00,65.85,66.26,65.7,66.05,179433.0,65.85,66.26,65.7,66.05,179433.0
2022-05-03 09:30:00,66.9,67.2,66.0,66.42,42949.0,66.9,67.2,66.0,66.42,42949.0
2022-05-03 10:00:00,66.43,67.18,66.43,67.08,15769.0,66.43,67.18,66.43,67.08,15769.0
2022-05-03 10:30:00,67.07,67.07,66.43,66.5,12043.0,67.07,67.07,66.43,66.5,12043.0
2022-05-03 11:00:00,66.38,67.0,66.37,66.75,12231.0,66.38,67.0,66.37,66.75,12231.0
2022-05-03 11:30:00,66.86,66.97,66.6,66.74,17915.0,66.86,66.97,66.6,66.74,17915.0
2022-05-03 12:00:00,66.78,66.83,66.23,66.27,9203.0,66.78,66.83,66.23,66.27,9203.0
2022-05-03 12:30:00,66.28,66.5,66.1,66.1,10695.0,66.28,66.5,66.1,66.1,10695.0
2022-05-03 13:00:00,66.17,66.61,66.17,66.39,10692.0,66.17,66.61,66.17,66.39,10692.0
2022-05-03 13:30:00,66.4,66.97,66.37,66.75,16221.0,66.4,66.97,66.37,66.75,16221.0
2022-05-03 14:00:00,66.68,66.68,66.25,66.38,13554.0,66.68,66.68,66.25,66.38,13554.0
2022-05-03 14:30:00,66.39,66.57,66.12,66.57,41987.0,66.39,66.57,66.12,66.57,41987.0
2022-05-03 15:00:00,66.53,66.58,66.32,66.36,29031.0,66.53,66.58,66.32,66.36,29031.0
2022-05-03 15:30:00,66.38,66.59,66.21,66.36,133293.0,66.38,66.59,66.21,66.36,133293.0
2022-05-04 09:30:00,66.64,66.71,66.3,66.33,18201.0,66.64,66.71,66.3,66.33,18201.0
2022-05-04 10:00:00,66.39,66.55,66.03,66.27,18804.0,66.39,66.55,66.03,66.27,18804.0
2022-05-04 10:30:00,66.27,66.34,65.9,66.11,28565.0,66.27,66.34,65.9,66.11,28565.0
2022-05-04 11:00:00,66.12,66.35,66.02,66.2,21796.0,66.12,66.35,66.02,66.2,21796.0
2022-05-04 11:30:00,66.2,66.4,66.1,66.28,10467.0,66.2,66.4,66.1,66.28,10467.0
2022-05-04 12:00:00,66.33,66.44,66.22,66.42,7423.0,66.33,66.44,66.22,66.42,7423.0
2022-05-04 12:30:00,66.39,66.7,66.38,66.69,9064.0,66.39,66.7,66.38,66.69,9064.0
2022-05-04 13:00:00,66.69,67.11,66.44,66.68,43502.0,66.69,67.11,66.44,66.68,43502.0
2022-05-04 13:30:00,66.65,66.97,66.42,66.72,48414.0,66.65,66.97,66.42,66.72,48414.0
2022-05-04 14:00:00,66.64,67.04,66.42,66.88,41612.0,66.64,67.04,66.42,66.88,41612.0
2022-05-04 14:30:00,66.86,68.01,66.2,67.88,57047.0,66.86,68.01,66.2,67.88,57047.0
2022-05-04 15:00:00,67.85,68.27,67.85,68.27,40577.0,67.85,68.27,67.85,68.27,40577.0
2022-05-04 15:30:00,68.28,68.65,68.24,68.29,162550.0,68.28,68.65,68.24,68.29,162550.0
2022-05-05 09:30:00,68.03,68.5,67.46,67.79,27291.0,68.03,68.5,67.46,67.79,27291.0
2022-05-05 10:00:00,67.71,67.76,66.78,66.78,42623.0,67.71,67.76,66.78,66.78,42623.0
2022-05-05 10:30:00,66.78,66.94,66.51,66.77,39076.0,66.78,66.94,66.51,66.77,39076.0
2022-05-05 11:00:00,66.78,66.87,66.33,66.47,60973.0,66.78,66.87,66.33,66.47,60973.0
2022-05-05 11:30:00,66.47,66.63,65.99,66.02,64536.0,66.47,66.63,65.99,66.02,64536.0
2022-05-05 12:00:00,65.99,66.77,65.8,66.72,77862.0,65.99,66.77,65.8,66.72,77862.0
2022-05-05 12:30:00,66.67,66.99,66.43,66.89,32829.0,66.67,66.99,66.43,66.89,32829.0
2022-05-05 13:00:00,66.97,67.34,66.63,66.88,24864.0,66.97,67.34,66.63,66.88,24864.0
2022-05-05 13:30:00,66.8,67.15,66.53,66.66,34870.0,66.8,67.15,66.53,66.66,34870.0
2022-05-05 14:00:00,66.75,67.46,66.65,67.07,129455.0,66.75,67.46,66.65,67.07,129455.0
2022-05-05 14:30:00,67.06,67.46,66.78,67.31,60046.0,67.06,67.46,66.78,67.31,60046.0
2022-05-05 15:00:00,67.35,67.36,66.97,67.12,71362.0,67.35,67.36,66.97,67.12,71362.0
2022-05-05 15:30:00,67.12,67.64,67.01,67.29,190149.0,67.12,67.64,67.01,67.29,190149.0
2022-05-06 09:30:00,67.06,67.17,64.92,65.06,110221.0,67.06,67.17,64.92,65.06,110221.0
2022-05-06 10:00:00,65.0,65.38,64.6,65.15,78930.0,65.0,65.38,64.6,65.15,78930.0
2022-05-06 10:30:00,65.06,65.38,64.74,65.26,81280.0,65.06,65.38,64.74,65.26,81280.0
2022-05-06 11:00:00,65.26,65.3,64.93,65.07,42333.0,65.26,65.3,64.93,65.07,42333.0
2022-05-06 11:30:00,65.07,65.15,64.64,64.69,119499.0,65.07,65.15,64.64,64.69,119499.0
2022-05-06 12:00:00,64.69,65.0,64.16,64.99,130259.0,64.69,65.0,64.16,64.99,130259.0
2022-05-06 12:30:00,64.99,65.58,64.67,65.53,78409.0,64.99,65.58,64.67,65.53,78409.0
2022-05-06 13:00:00,65.53,65.94,65.47,65.65,72637.0,65.53,65.94,65.47,65.65,72637.0
2022-05-06 13:30:00,65.58,65.72,64.94,64.98,44846.0,65.58,65.72,64.94,64.98,44846.0
2022-05-06 14:00:00,64.96,65.04,64.71,64.78,77191.0,64.96,65.04,64.71,64.78,77191.0
2022-05-06 14:30:00,64.78,65.15,64.78,64.91,60894.0,64.78,65.15,64.78,64.91,60894.0
2022-05-06 15:00:00,64.87,64.94,64.61,64.78,104606.0,64.87,64.94,64.61,64.78,104606.0
2022-05-06 15:30:00,64.8,65.17,64.75,65.17,281510.0,64.8,65.17,64.75,65.17,281510.0
2022-05-09 09:30:00,63.93,64.04,63.05,63.09,47220.0,63.93,64.04,63.05,63.09,47220.0
2022-05-09 10:00:00,63.2,63.36,62.3,62.41,157054.0,63.2,63.36,62.3,62.41,157054.0
2022-05-09 10:30:00,62.41,62.63,62.18,62.18,64688.0,62.41,62.63,62.18,62.18,64688.0
2022-05-09 11:00:00,62.18,62.2,61.47,61.6,60072.0,62.18,62.2,61.47,61.6,60072.0
2022-05-09 11:30:00,61.58,62.0,61.44,61.74,26589.0,61.58,62.0,61.44,61.74,26589.0
2022-05-09 12:00:00,61.74,62.79,61.67,62.44,117938.0,61.74,62.79,61.67,62.44,117938.0
2022-05-09 12:30:00,62.47,62.64,61.73,61.84,20432.0,62.47,62.64,61.73,61.84,20432.0
2022-05-09 13:00:00,61.87,61.87,61.59,61.78,31988.0,61.87,61.87,61.59,61.78,31988.0
2022-05-09 13:30:00,61.81,61.84,61.44,61.71,30117.0,61.81,61.84,61.44,61.71,30117.0
2022-05-09 14:00:00,61.74,61.8,61.13,61.22,33376.0,61.74,61.8,61.13,61.22,33376.0
2022-05-09 14:30:00,61.2,61.36,61.0,61.26,40165.0,61.2,61.36,61.0,61.26,40165.0
2022-05-09 15:00:00,61.25,61.38,60.83,60.88,37132.0,61.25,61.38,60.83,60.88,37132.0
2022-05-09 15:30:00,60.88,60.95,60.27,60.46,208029.0,60.88,60.95,60.27,60.46,208029.0
2022-05-10 09:30:00,60.92,61.11,60.46,60.96,41252.0,60.92,61.11,60.46,60.96,41252.0
2022-05-10 10:00:00,61.06,61.53,60.57,60.68,57823.0,61.06,61.53,60.57,60.68,57823.0
2022-05-10 10:30:00,60.69,60.89,59.85,60.18,55663.0,60.69,60.89,59.85,60.18,55663.0
2022-05-10 11:00:00,60.18,60.19,59.24,59.52,51692.0,60.18,60.19,59.24,59.52,51692.0
2022-05-10 11:30:00,59.53,60.08,59.34,60.0,37638.0,59.53,60.08,59.34,60.0,37638.0
2022-05-10 12:00:00,60.0,60.35,59.62,59.93,55942.0,60.0,60.35,59.62,59.93,55942.0
2022-05-10 12:30:00,59.97,60.74,59.88,60.38,132784.0,59.97,60.74,59.88,60.38,132784.0
2022-05-10 13:00:00,60.41,61.09,60.39,61.09,31913.0,60.41,61.09,60.39,61.09,31913.0
2022-05-10 13:30:00,61.1,61.5,61.1,61.45,26197.0,61.1,61.5,61.1,61.45,26197.0
2022-05-10 14:00:00,61.47,61.62,61.15,61.22,60219.0,61.47,61.62,61.15,61.22,60219.0
2022-05-10 14:30:00,61.23,61.57,61.0,61.39,42767.0,61.23,61.57,61.0,61.39,42767.0
2022-05-10 15:00:00,61.43,61.62,61.2,61.29,59761.0,61.43,61.62,61.2,61.29,59761.0
2022-05-10 15:30:00,61.28,61.42,60.89,61.21,248549.0,61.28,61.42,60.89,61.21,248549.0
2022-05-11 09:30:00,57.21,61.2,57.21,60.97,69699.0,57.21,61.2,57.21,60.97,69699.0
2022-05-11 10:00:00,60.97,63.64,60.96,63.58,80037.0,60.97,63.64,60.96,63.58,80037.0
2022-05-11 10:30:00,63.5,63.5,62.16,62.45,120496.0,63.5,63.5,62.16,62.45,120496.0
2022-05-11 11:00:00,62.47,63.48,62.41,63.28,64034.0,62.47,63.48,62.41,63.28,64034.0
2022-05-11 11:30:00,63.27,63.53,62.85,63.08,67880.0,63.27,63.53,62.85,63.08,67880.0
2022-05-11 12:00:00,63.08,63.26,62.83,62.83,47227.0,63.08,63.26,62.83,62.83,47227.0
2022-05-11 12:30:00,62.83,63.07,62.52,62.56,38506.0,62.83,63.07,62.52,62.56,38506.0
2022-05-11 13:00:00,62.55,62.66,61.79,61.86,56958.0,62.55,62.66,61.79,61.86,56958.0
2022-05-11 13:30:00,61.77,61.93,61.49,61.53,44727.0,61.77,61.93,61.49,61.53,44727.0
2022-05-11 14:00:00,61.54,62.16,61.54,61.86,46458.0,61.54,62.16,61.54,61.86,46458.0
2022-05-11 14:30:00,61.83,62.23,61.18,61.33,67826.0,61.83,62.23,61.18,61.33,67826.0
2022-05-11 15:00:00,61.34,61.55,61.1,61.26,90771.0,61.34,61.55,61.1,61.26,90771.0
2022-05-11 15:30:00,61.29,61.42,60.53,60.62,266665.0,61.29,61.42,60.53,60.62,266665.0
2022-05-12 09:30:00,59.95,60.88,59.91,60.24,32212.0,59.95,60.88,59.91,60.24,32212.0
2022-05-12 10:00:00,60.25,61.28,60.01,61.02,32621.0,60.25,61.28,60.01,61.02,32621.0
2022-05-12 10:30:00,61.02,61.48,60.85,61.45,31906.0,61.02,61.48,60.85,61.45,31906.0
2022-05-12 11:00:00,61.52,61.68,61.27,61.38,52655.0,61.52,61.68,61.27,61.38,52655.0
2022-05-12 11:30:00,61.4,61.56,60.89,61.03,26538.0,61.4,61.56,60.89,61.03,26538.0
2022-05-12 12:00:00,61.01,61.01,60.49,60.66,29834.0,61.01,61.01,60.49,60.66,29834.0
2022-05-12 12:30:00,60.67,61.42,60.65,61.26,28577.0,60.67,61.42,60.65,61.26,28577.0
2022-05-12 13:00:00,61.24,61.37,60.93,61.31,56095.0,61.24,61.37,60.93,61.31,56095.0
2022-05-12 13:30:00,61.28,61.39,60.71,60.76,28560.0,61.28,61.39,60.71,60.76,28560.0
2022-05-12 14:00:00,60.8,61.17,60.8,61.09,47248.0,60.8,61.17,60.8,61.09,47248.0
2022-05-12 14:30:00,61.08,61.17,60.57,60.68,28720.0,61.08,61.17,60.57,60.68,28720.0
2022-05-12 15:00:00,60.69,61.03,60.41,60.72,39687.0,60.69,61.03,60.41,60.72,39687.0
2022-05-12 15:30:00,60.78,61.24,60.73,61.06,155778.0,60.78,61.24,60.73,61.06,155778.0
2022-05-13 09:30:00,61.93,63.25,61.7,62.95,35665.0,61.93,63.25,61.7,62.95,35665.0
2022-05-13 10:00:00,63.01,63.19,62.75,63.09,19302.0,63.01,63.19,62.75,63.09,19302.0
2022-05-13 10:30:00,63.1,63.63,63.1,63.41,26022.0,63.1,63.63,63.1,63.41,26022.0
2022-05-13 11:00:00,63.41,63.67,63.19,63.21,29889.0,63.41,63.67,63.19,63.21,29889.0
2022-05-13 11:30:00,63.2,63.42,63.13,63.2,10295.0,63.2,63.42,63.13,63.2,10295.0
2022-05-13 12:00:00,63.27,63.43,63.16,63.21,14858.0,63.27,63.43,63.16,63.21,14858.0
2022-05-13 12:30:00,63.2,63.26,62.92,63.02,18599.0,63.2,63.26,62.92,63.02,18599.0
2022-05-13 13:00:00,63.1,63.27,63.03,63.03,22551.0,63.1,63.27,63.03,63.03,22551.0
2022-05-13 13:30:00,63.07,63.22,62.99,63.03,17815.0,63.07,63.22,62.99,63.03,17815.0
2022-05-13 14:00:00,63.03,63.11,62.82,62.89,29140.0,63.03,63.11,62.82,62.89,29140.0
2022-05-13 14:30:00,62.95,63.44,62.94,63.42,16803.0,62.95,63.44,62.94,63.42,16803.0
2022-05-13 15:00:00,63.42,63.67,63.39,63.67,25714.0,63.42,63.67,63.39,63.67,25714.0
2022-05-13 15:30:00,63.67,63.73,63.36,63.6,93723.0,63.67,63.73,63.36,63.6,93723.0
2022-05-16 09:30:00,63.28,63.94,63.17,63.74,36938.0,63.28,63.94,63.17,63.74,36938.0
2022-05-16 10:00:00,63.73,64.43,63.6,64.43,21760.0,63.73,64.43,63.6,64.43,21760.0
2022-05-16 10:30:00,64.39,64.39,63.88,63.93,23139.0,64.39,64.39,63.88,63.93,23139.0
2022-05-16 11:00:00,63.92,64.07,63.68,63.81,20388.0,63.92,64.07,63.68,63.81,20388.0
2022-05-16 11:30:00,63.81,64.55,63.81,64.49,22395.0,63.81,64.55,63.81,64.49,22395.0
2022-05-16 12:00:00,64.48,64.68,64.06,64.07,26740.0,64.48,64.68,64.06,64.07,26740.0
2022-05-16 12:30:00,64.06,64.17,63.74,64.16,25316.0,64.06,64.17,63.74,64.16,25316.0
2022-05-16 13:00:00,64.16,64.37,64.06,64.34,19048.0,64.16,64.37,64.06,64.34,19048.0
2022-05-16 13:30:00,64.45,64.55,64.21,64.29,24410.0,64.45,64.55,64.21,64.29,24410.0
2022-05-16 14:00:00,64.33,64.64,64.2,64.63,18766.0,64.33,64.64,64.2,64.63,18766.0
2022-05-16 14:30:00,64.59,64.6,64.36,64.47,18423.0,64.59,64.6,64.36,64.47,18423.0
2022-05-16 15:00:00,64.45,64.55,64.18,64.34,40201.0,64.45,64.55,64.18,64.34,40201.0
2022-05-16 15:30:00,64.33,64.44,64.0,64.1,173440.0,64.33,64.44,64.0,64.1,173440.0
2022-05-17 09:30:00,65.14,65.21,64.54,64.77,35777.0,65.14,65.21,64.54,64.77,35777.0
2022-05-17 10:00:00,64.81,65.19,64.64,64.98,31828.0,64.81,65.19,64.64,64.98,31828.0
2022-05-17 10:30:00,65.01,65.35,64.94,65.19,30416.0,65.01,65.35,64.94,65.19,30416.0
2022-05-17 11:00:00,65.19,65.51,65.03,65.43,34168.0,65.19,65.51,65.03,65.43,34168.0
2022-05-17 11:30:00,65.45,65.87,65.37,65.87,17263.0,65.45,65.87,65.37,65.87,17263.0
2022-05-17 12:00:00,65.87,66.03,65.74,65.95,83160.0,65.87,66.03,65.74,65.95,83160.0
2022-05-17 12:30:00,65.95,66.21,65.83,66.15,10951.0,65.95,66.21,65.83,66.15,10951.0
2022-05-17 13:00:00,66.16,66.65,66.08,66.61,44707.0,66.16,66.65,66.08,66.61,44707.0
2022-05-17 13:30:00,66.62,66.99,66.51,66.84,25020.0,66.62,66.99,66.51,66.84,25020.0
2022-05-17 14:00:00,66.81,67.0,66.51,66.7,74458.0,66.81,67.0,66.51,66.7,74458.0
2022-05-17 14:30:00,66.69,67.08,66.59,66.8,65034.0,66.69,67.08,66.59,66.8,65034.0
2022-05-17 15:00:00,66.84,66.91,66.43,66.46,22091.0,66.84,66.91,66.43,66.46,22091.0
2022-05-17 15:30:00,66.44,66.72,66.33,66.7,84145.0,66.44,66.72,66.33,66.7,84145.0
2022-05-18 09:30:00,65.93,66.89,65.93,66.33,36957.0,65.93,66.89,65.93,66.33,36957.0
2022-05-18 10:00:00,66.5,66.5,66.09,66.12,36145.0,66.5,66.5,66.09,66.12,36145.0
2022-05-18 10:30:00,66.08,66.21,65.85,66.14,18001.0,66.08,66.21,65.85,66.14,18001.0
2022-05-18 11:00:00,66.14,66.15,65.57,65.64,20785.0,66.14,66.15,65.57,65.64,20785.0
2022-05-18 11:30:00,65.64,66.1,65.59,66.01,14832.0,65.64,66.1,65.59,66.01,14832.0
2022-05-18 12:00:00,66.01,66.18,65.89,65.93,58548.0,66.01,66.18,65.89,65.93,58548.0
2022-05-18 12:30:00,65.9,66.26,65.77,66.26,32119.0,65.9,66.26,65.77,66.26,32119.0
2022-05-18 13:00:00,66.26,66.32,65.91,66.14,18626.0,66.26,66.32,65.91,66.14,18626.0
2022-05-18 13:30:00,66.24,66.44,66.07,66.21,22094.0,66.24,66.44,66.07,66.21,22094.0
2022-05-18 14:00:00,66.31,66.51,66.26,66.46,15415.0,66.31,66.51,66.26,66.46,15415.0
2022-05-18 14:30:00,66.45,66.45,66.1,66.21,41378.0,66.45,66.45,66.1,66.21,41378.0
2022-05-18 15:00:00,66.21,66.31,65.67,65.69,64448.0,66.21,66.31,65.67,65.69,64448.0
2022-05-18 15:30:00,65.69,65.96,65.58,65.75,160438.0,65.69,65.96,65.58,65.75,160438.0
2022-05-19 09:30:00,65.12,66.23,65.03,65.09,18364.0,65.12,66.23,65.03,65.09,18364.0
2022-05-19 10:00:00,65.23,65.55,64.64,64.7,14133.0,65.23,65.55,64.64,64.7,14133.0
2022-05-19 10:30:00,64.73,64.83,64.3,64.76,16168.0,64.73,64.83,64.3,64.76,16168.0
2022-05-19 11:00:00,64.76,64.9,63.99,64.0,17729.0,64.76,64.9,63.99,64.0,17729.0
2022-05-19 11:30:00,64.06,64.71,64.03,64.25,14832.0,64.06,64.71,64.03,64.25,14832.0
2022-05-19 12:00:00,64.25,64.49,63.94,64.04,14181.0,64.25,64.49,63.94,64.04,14181.0
2022-05-19 12:30:00,64.03,64.41,63.57,64.38,19786.0,64.03,64.41,63.57,64.38,19786.0
2022-05-19 13:00:00,64.47,64.67,64.14,64.52,23469.0,64.47,64.67,64.14,64.52,23469.0
2022-05-19 13:30:00,64.51,65.18,64.44,65.15,29137.0,64.51,65.18,64.44,65.15,29137.0
2022-05-19 14:00:00,65.15,65.15,64.6,64.73,17357.0,65.15,65.15,64.6,64.73,17357.0
2022-05-19 14:30:00,64.66,65.15,64.57,65.06,29205.0,64.66,65.15,64.57,65.06,29205.0
2022-05-19 15:00:00,65.14,65.3,64.77,64.79,30075.0,65.14,65.3,64.77,64.79,30075.0
2022-05-19 15:30:00,64.79,65.18,64.72,65.1,158831.0,64.79,65.18,64.72,65.1,158831.0
2022-05-20 09:30:00,65.74,65.74,65.12,65.41,25187.0,65.74,65.74,65.12,65.41,25187.0
2022-05-20 10:00:00,65.34,65.5,64.17,64.48,29575.0,65.34,65.5,64.17,64.48,29575.0
2022-05-20 10:30:00,64.46,64.62,64.13,64.16,11967.0,64.46,64.62,64.13,64.16,11967.0
2022-05-20 11:00:00,64.13,64.17,63.64,63.91,17061.0,64.13,64.17,63.64,63.91,17061.0
2022-05-20 11:30:00,63.87,64.03,63.8,63.8,17686.0,63.87,64.03,63.8,63.8,17686.0
2022-05-20 12:00:00,63.8,63.96,63.35,63.87,13793.0,63.8,63.96,63.35,63.87,13793.0
2022-05-20 12:30:00,63.86,64.18,63.76,64.0,25066.0,63.86,64.18,63.76,64.0,25066.0
2022-05-20 13:00:00,64.08,64.12,63.85,63.86,43670.0,64.08,64.12,63.85,63.86,43670.0
2022-05-20 13:30:00,63.93,64.36,63.93,64.24,18687.0,63.93,64.36,63.93,64.24,18687.0
2022-05-20 14:00:00,64.25,64.36,63.83,63.99,12603.0,64.25,64.36,63.83,63.99,12603.0
2022-05-20 14:30:00,64.04,64.37,63.96,63.99,26863.0,64.04,64.37,63.96,63.99,26863.0
2022-05-20 15:00:00,64.02,64.16,63.9,64.14,23707.0,64.02,64.16,63.9,64.14,23707.0
2022-05-20 15:30:00,64.13,64.99,64.03,64.93,80840.0,64.13,64.99,64.03,64.93,80840.0
2022-05-23 09:30:00,65.92,65.92,64.53,64.9,28094.0,65.92,65.92,64.53,64.9,28094.0
2022-05-23 10:00:00,64.45,65.05,64.42,64.95,11223.0,64.45,65.05,64.42,64.95,11223.0
2022-05-23 10:30:00,65.04,65.23,64.77,65.22,20020.0,65.04,65.23,64.77,65.22,20020.0
2022-05-23 11:00:00,65.25,65.38,64.95,65.19,13220.0,65.25,65.38,64.95,65.19,13220.0
2022-05-23 11:30:00,65.37,65.43,65.11,65.32,17915.0,65.37,65.43,65.11,65.32,17915.0
2022-05-23 12:00:00,65.23,65.64,65.22,65.43,11105.0,65.23,65.64,65.22,65.43,11105.0
2022-05-23 12:30:00,65.37,65.65,65.26,65.65,25801.0,65.37,65.65,65.26,65.65,25801.0
2022-05-23 13:00:00,65.64,65.82,65.41,65.56,8533.0,65.64,65.82,65.41,65.56,8533.0
2022-05-23 13:30:00,65.53,66.04,65.49,65.96,16495.0,65.53,66.04,65.49,65.96,16495.0
2022-05-23 14:00:00,66.0,66.1,65.84,66.02,17326.0,66.0,66.1,65.84,66.02,17326.0
2022-05-23 14:30:00,66.04,66.14,65.82,65.82,14951.0,66.04,66.14,65.82,65.82,14951.0
2022-05-23 15:00:00,65.84,65.96,65.58,65.66,12620.0,65.84,65.96,65.58,65.66,12620.0
2022-05-23 15:30:00,65.65,66.03,65.59,65.97,101153.0,65.65,66.03,65.59,65.97,101153.0
2022-05-24 09:30:00,65.6,65.94,65.2,65.62,15207.0,65.6,65.94,65.2,65.62,15207.0
2022-05-24 10:00:00,65.72,65.79,65.39,65.49,18323.0,65.72,65.79,65.39,65.49,18323.0
2022-05-24 10:30:00,65.48,65.54,65.17,65.28,25322.0,65.48,65.54,65.17,65.28,25322.0
2022-05-24 11:00:00,65.28,65.39,64.81,65.15,11849.0,65.28,65.39,64.81,65.15,11849.0
2022-05-24 11:30:00,65.15,65.51,65.05,65.4,5716.0,65.15,65.51,65.05,65.4,5716.0
2022-05-24 12:00:00,65.44,65.81,65.3,65.42,9239.0,65.44,65.81,65.3,65.42,9239.0
2022-05-24 12:30:00,65.31,65.44,65.14,65.23,18422.0,65.31,65.44,65.14,65.23,18422.0
2022-05-24 13:00:00,65.22,65.22,64.93,65.17,20755.0,65.22,65.22,64.93,65.17,20755.0
2022-05-24 13:30:00,65.22,65.51,65.12,65.48,10976.0,65.22,65.51,65.12,65.48,10976.0
2022-05-24 14:00:00,65.46,65.59,65.29,65.55,35735.0,65.46,65.59,65.29,65.55,35735.0
2022-05-24 14:30:00,65.53,65.76,65.3,65.34,8473.0,65.53,65.76,65.3,65.34,8473.0
2022-05-24 15:00:00,65.38,65.8,65.38,65.77,14890.0,65.38,65.8,65.38,65.77,14890.0
2022-05-24 15:30:00,65.83,65.99,65.28,65.44,166436.0,65.83,65.99,65.28,65.44,166436.0
2022-05-25 09:30:00,64.77,65.65,64.77,65.16,16030.0,64.77,65.65,64.77,65.16,16030.0
2022-05-25 10:00:00,65.23,65.52,64.96,65.45,8508.0,65.23,65.52,64.96,65.45,8508.0
2022-05-25 10:30:00,65.44,65.65,65.23,65.38,10422.0,65.44,65.65,65.23,65.38,10422.0
2022-05-25 11:00:00,65.32,65.41,65.04,65.12,6402.0,65.32,65.41,65.04,65.12,6402.0
2022-05-25 11:30:00,65.05,65.09,64.65,64.75,9942.0,65.05,65.09,64.65,64.75,9942.0
2022-05-25 12:00:00,64.75,64.85,64.48,64.59,14810.0,64.75,64.85,64.48,64.59,14810.0
2022-05-25 12:30:00,64.65,64.69,64.35,64.53,11294.0,64.65,64.69,64.35,64.53,11294.0
2022-05-25 13:00:00,64.55,64.61,64.42,64.58,8980.0,64.55,64.61,64.42,64.58,8980.0
2022-05-25 13:30:00,64.66,65.01,64.66,64.9,13941.0,64.66,65.01,64.66,64.9,13941.0
2022-05-25 14:00:00,64.87,65.28,64.7,65.22,16260.0,64.87,65.28,64.7,65.22,16260.0
2022-05-25 14:30:00,65.32,65.58,65.19,65.58,19140.0,65.32,65.58,65.19,65.58,19140.0
2022-05-25 15:00:00,65.59,66.01,65.59,65.75,13653.0,65.59,66.01,65.59,65.75,13653.0
2022-05-25 15:30:00,65.75,65.88,65.55,65.88,89943.0,65.75,65.88,65.55,65.88,89943.0
2022-05-26 09:30:00,66.08,66.38,65.73,66.37,10434.0,66.08,66.38,65.73,66.37,10434.0
2022-05-26 10:00:00,66.29,66.32,65.8,65.81,7398.0,66.29,66.32,65.8,65.81,7398.0
2022-05-26 10:30:00,65.81,66.26,65.81,66.18,10887.0,65.81,66.26,65.81,66.18,10887.0
2022-05-26 11:00:00,66.23,66.29,65.88,65.99,8031.0,66.23,66.29,65.88,65.99,8031.0
2022-05-26 11:30:00,65.99,66.07,65.9,66.07,6346.0,65.99,66.07,65.9,66.07,6346.0
2022-05-26 12:00:00,66.04,66.14,65.89,66.13,7900.0,66.04,66.14,65.89,66.13,7900.0
2022-05-26 12:30:00,66.23,66.27,66.07,66.27,3752.0,66.23,66.27,66.07,66.27,3752.0
2022-05-26 13:00:00,66.28,66.41,66.08,66.12,5379.0,66.28,66.41,66.08,66.12,5379.0
2022-05-26 13:30:00,66.18,66.34,66.1,66.12,8010.0,66.18,66.34,66.1,66.12,8010.0
2022-05-26 14:00:00,66.16,66.43,66.06,66.43,5314.0,66.16,66.43,66.06,66.43,5314.0
2022-05-26 14:30:00,66.31,66.36,66.14,66.2,5458.0,66.31,66.36,66.14,66.2,5458.0
2022-05-26 15:00:00,66.19,66.19,65.95,66.16,24874.0,66.19,66.19,65.95,66.16,24874.0
2022-05-26 15:30:00,66.14,66.46,66.11,66.18,44773.0,66.14,66.46,66.11,66.18,44773.0
2022-05-27 09:30:00,66.39,67.0,66.27,66.64,11984.0,66.39,67.0,66.27,66.64,11984.0
2022-05-27 10:00:00,66.53,66.75,66.34,66.66,9493.0,66.53,66.75,66.34,66.66,9493.0
2022-05-27 10:30:00,66.68,66.94,66.36,66.36,43399.0,66.68,66.94,66.36,66.36,43399.0
2022-05-27 11:00:00,66.41,66.41,66.13,66.32,9170.0,66.41,66.41,66.13,66.32,9170.0
2022-05-27 11:30:00,66.36,66.74,66.35,66.74,8818.0,66.36,66.74,66.35,66.74,8818.0
2022-05-27 12:00:00,66.74,66.88,66.42,66.42,18780.0,66.74,66.88,66.42,66.42,18780.0
2022-05-27 12:30:00,66.47,66.86,66.43,66.73,19360.0,66.47,66.86,66.43,66.73,19360.0
2022-05-27 13:00:00,66.75,66.75,66.51,66.7,7200.0,66.75,66.75,66.51,66.7,7200.0
2022-05-27 13:30:00,66.72,66.79,66.53,66.54,5360.0,66.72,66.79,66.53,66.54,5360.0
2022-05-27 14:00:00,66.57,66.63,66.37,66.4,6495.0,66.57,66.63,66.37,66.4,6495.0
2022-05-27 14:30:00,66.43,66.53,66.37,66.46,7536.0,66.43,66.53,66.37,66.46,7536.0
2022-05-27 15:00:00,66.49,66.63,66.46,66.6,9493.0,66.49,66.63,66.46,66.6,9493.0
2022-05-27 15:30:00,66.61,66.86,66.43,66.82,64414.0,66.61,66.86,66.43,66.82,64414.0
2022-05-31 09:30:00,66.83,67.0,65.78,66.26,19059.0,66.83,67.0,65.78,66.26,19059.0
2022-05-31 10:00:00,66.24,66.82,66.16,66.16,14406.0,66.24,66.82,66.16,66.16,14406.0
2022-05-31 10:30:00,66.3,66.44,66.17,66.28,11684.0,66.3,66.44,66.17,66.28,11684.0
2022-05-31 11:00:00,66.42,66.42,66.09,66.13,10836.0,66.42,66.42,66.09,66.13,10836.0
2022-05-31 11:30:00,66.1,66.37,66.07,66.29,5438.0,66.1,66.37,66.07,66.29,5438.0
2022-05-31 12:00:00,66.39,66.48,66.1,66.15,6322.0,66.39,66.48,66.1,66.15,6322.0
2022-05-31 12:30:00,66.22,66.56,66.22,66.43,3803.0,66.22,66.56,66.22,66.43,3803.0
2022-05-31 13:00:00,66.38,66.49,66.18,66.26,6078.0,66.38,66.49,66.18,66.26,6078.0
2022-05-31 13:30:00,66.32,66.65,66.26,66.59,6789.0,66.32,66.65,66.26,66.59,6789.0
2022-05-31 14:00:00,66.54,66.54,66.25,66.46,23799.0,66.54,66.54,66.25,66.46,23799.0
2022-05-31 14:30:00,66.44,66.62,66.25,66.34,15493.0,66.44,66.62,66.25,66.34,15493.0
2022-05-31 15:00:00,66.34,66.41,66.08,66.36,21686.0,66.34,66.41,66.08,66.36,21686.0
2022-05-31 15:30:00,66.4,66.71,66.26,66.56,152446.0,66.4,66.71,66.26,66.56,152446.0
2022-06-01 09:30:00,66.53,66.75,65.46,65.46,29685.0,66.53,66.75,65.46,65.46,29685.0
2022-06-01 10:00:00,65.43,65.43,64.03,64.16,33429.0,65.43,65.43,64.03,64.16,33429.0
2022-06-01 10:30:00,64.23,64.43,64.05,64.35,33066.0,64.23,64.43,64.05,64.35,33066.0
2022-06-01 11:00:00,64.34,64.34,64.12,64.26,19024.0,64.34,64.34,64.12,64.26,19024.0
2022-06-01 11:30:00,64.23,64.23,63.73,63.73,11755.0,64.23,64.23,63.73,63.73,11755.0
2022-06-01 12:00:00,63.69,63.95,63.69,63.7,16596.0,63.69,63.95,63.69,63.7,16596.0
2022-06-01 12:30:00,63.73,63.83,63.43,63.74,24462.0,63.73,63.83,63.43,63.74,24462.0
2022-06-01 13:00:00,63.74,64.1,63.64,64.06,17655.0,63.74,64.1,63.64,64.06,17655.0
2022-06-01 13:30:00,64.06,64.4,64.05,64.16,15387.0,64.06,64.4,64.05,64.16,15387.0
2022-06-01 14:00:00,64.21,64.37,63.91,64.29,18252.0,64.21,64.37,63.91,64.29,18252.0
2022-06-01 14:30:00,64.3,64.65,64.29,64.44,20168.0,64.3,64.65,64.29,64.44,20168.0
2022-06-01 15:00:00,64.47,64.72,64.29,64.56,51083.0,64.47,64.72,64.29,64.56,51083.0
2022-06-01 15:30:00,64.49,64.64,64.21,64.24,126006.0,64.49,64.64,64.21,64.24,126006.0
2022-06-02 09:30:00,64.4,64.41,63.51,63.7,6850.0,64.4,64.41,63.51,63.7,6850.0
2022-06-02 10:00:00,63.72,64.49,63.68,64.37,9774.0,63.72,64.49,63.68,64.37,9774.0
2022-06-02 10:30:00,64.39,65.09,64.39,65.09,5617.0,64.39,65.09,64.39,65.09,5617.0
2022-06-02 11:00:00,65.11,65.64,65.11,65.57,15085.0,65.11,65.64,65.11,65.57,15085.0
2022-06-02 11:30:00,65.64,66.09,65.55,65.98,14117.0,65.64,66.09,65.55,65.98,14117.0
2022-06-02 12:00:00,65.87,66.22,65.81,66.22,6568.0,65.87,66.22,65.81,66.22,6568.0
2022-06-02 12:30:00,66.16,66.16,65.94,66.0,9986.0,66.16,66.16,65.94,66.0,9986.0
2022-06-02 13:00:00,66.06,66.19,65.94,66.19,11074.0,66.06,66.19,65.94,66.19,11074.0
2022-06-02 13:30:00,66.2,66.39,66.14,66.32,15071.0,66.2,66.39,66.14,66.32,15071.0
2022-06-02 14:00:00,66.27,66.38,66.26,66.3,8467.0,66.27,66.38,66.26,66.3,8467.0
2022-06-02 14:30:00,66.29,66.43,66.28,66.28,14370.0,66.29,66.43,66.28,66.28,14370.0
2022-06-02 15:00:00,66.29,66.41,66.23,66.31,15795.0,66.29,66.41,66.23,66.31,15795.0
2022-06-02 15:30:00,66.32,66.6,66.2,66.59,67120.0,66.32,66.6,66.2,66.59,67120.0
2022-06-03 09:30:00,66.07,66.07,65.01,65.22,15119.0,66.07,66.07,65.01,65.22,15119.0
2022-06-03 10:00:00,65.31,65.42,64.71,64.96,17139.0,65.31,65.42,64.71,64.96,17139.0
2022-06-03 10:30:00,65.01,65.14,64.67,64.92,23017.0,65.01,65.14,64.67,64.92,23017.0
2022-06-03 11:00:00,64.93,64.95,64.31,64.36,11250.0,64.93,64.95,64.31,64.36,11250.0
2022-06-03 11:30:00,64.36,64.6,64.24,64.31,15490.0,64.36,64.6,64.24,64.31,15490.0
2022-06-03 12:00:00,64.28,64.42,64.06,64.37,15876.0,64.28,64.42,64.06,64.37,15876.0
2022-06-03 12:30:00,64.33,64.37,64.12,64.37,13916.0,64.33,64.37,64.12,64.37,13916.0
2022-06-03 13:00:00,64.33,64.57,64.23,64.32,16044.0,64.33,64.57,64.23,64.32,16044.0
2022-06-03 13:30:00,64.29,64.34,64.06,64.06,9443.0,64.29,64.34,64.06,64.06,9443.0
2022-06-03 14:00:00,64.03,64.29,63.97,64.28,12141.0,64.03,64.29,63.97,64.28,12141.0
2022-06-03 14:30:00,64.26,64.27,63.87,64.05,23356.0,64.26,64.27,63.87,64.05,23356.0
2022-06-03 15:00:00,64.03,64.03,63.57,63.66,41368.0,64.03,64.03,63.57,63.66,41368.0
2022-06-03 15:30:00,63.68,63.86,63.4,63.54,175364.0,63.68,63.86,63.4,63.54,175364.0
2022-06-06 09:30:00,64.25,64.48,63.62,63.71,53768.0,64.25,64.48,63.62,63.71,53768.0
2022-06-06 10:00:00,63.9,64.03,62.32,62.53,47468.0,63.9,64.03,62.32,62.53,47468.0
2022-06-06 10:30:00,62.58,62.96,62.42,62.51,23734.0,62.58,62.96,62.42,62.51,23734.0
2022-06-06 11:00:00,62.58,62.99,62.07,62.12,10820.0,62.58,62.99,62.07,62.12,10820.0
2022-06-06 11:30:00,62.14,62.37,61.99,62.36,25202.0,62.14,62.37,61.99,62.36,25202.0
2022-06-06 12:00:00,62.29,62.31,61.7,61.76,22725.0,62.29,62.31,61.7,61.76,22725.0
2022-06-06 12:30:00,61.75,62.11,61.7,62.11,17223.0,61.75,62.11,61.7,62.11,17223.0
2022-06-06 13:00:00,62.11,62.13,61.96,62.0,10218.0,62.11,62.13,61.96,62.0,10218.0
2022-06-06 13:30:00,62.03,62.34,61.83,62.28,14332.0,62.03,62.34,61.83,62.28,14332.0
2022-06-06 14:00:00,62.3,62.3,61.68,61.77,20460.0,62.3,62.3,61.68,61.77,20460.0
2022-06-06 14:30:00,61.75,61.98,61.48,61.86,32310.0,61.75,61.98,61.48,61.86,32310.0
2022-06-06 15:00:00,61.89,62.16,61.69,61.75,18984.0,61.89,62.16,61.69,61.75,18984.0
2022-06-06 15:30:00,61.75,62.06,61.7,61.9,77822.0,61.75,62.06,61.7,61.9,77822.0
2022-06-07 09:30:00,61.51,61.68,61.22,61.46,62394.0,61.51,61.68,61.22,61.46,62394.0
2022-06-07 10:00:00,61.47,61.69,61.3,61.69,19263.0,61.47,61.69,61.3,61.69,19263.0
2022-06-07 10:30:00,61.66,62.29,61.56,61.95,26487.0,61.66,62.29,61.56,61.95,26487.0
2022-06-07 11:00:00,61.95,62.54,61.95,62.21,52202.0,61.95,62.54,61.95,62.21,52202.0
2022-06-07 11:30:00,62.19,62.27,61.72,61.85,17295.0,62.19,62.27,61.72,61.85,17295.0
2022-06-07 12:00:00,61.82,61.87,61.49,61.77,24685.0,61.82,61.87,61.49,61.77,24685.0
2022-06-07 12:30:00,61.72,62.13,61.7,61.96,15005.0,61.72,62.13,61.7,61.96,15005.0
2022-06-07 13:00:00,61.96,62.16,61.89,61.98,18399.0,61.96,62.16,61.89,61.98,18399.0
2022-06-07 13:30:00,62.02,62.11,61.86,61.95,19965.0,62.02,62.11,61.86,61.95,19965.0
2022-06-07 14:00:00,61.92,62.09,61.85,61.99,16922.0,61.92,62.09,61.85,61.99,16922.0
2022-06-07 14:30:00,61.98,62.06,61.74,61.76,23166.0,61.98,62.06,61.74,61.76,23166.0
2022-06-07 15:00:00,61.8,62.01,61.74,62.0,47618.0,61.8,62.01,61.74,62.0,47618.0
2022-06-07 15:30:00,62.0,62.23,61.94,62.21,207879.0,62.0,62.23,61.94,62.21,207879.0
2022-06-08 09:30:00,61.97,62.0,61.57,62.0,13519.0,61.97,62.0,61.57,62.0,13519.0
2022-06-08 10:00:00,62.0,62.0,61.57,61.6,12023.0,62.0,62.0,61.57,61.6,12023.0
2022-06-08 10:30:00,61.61,62.03,61.61,61.91,24453.0,61.61,62.03,61.61,61.91,24453.0
2022-06-08 11:00:00,61.97,62.27,61.85,62.08,16987.0,61.97,62.27,61.85,62.08,16987.0
2022-06-08 11:30:00,62.09,62.37,62.07,62.3,13288.0,62.09,62.37,62.07,62.3,13288.0
2022-06-08 12:00:00,62.27,62.52,61.95,62.05,13683.0,62.27,62.52,61.95,62.05,13683.0
2022-06-08 12:30:00,62.01,62.05,61.74,61.87,5849.0,62.01,62.05,61.74,61.87,5849.0
2022-06-08 13:00:00,61.88,61.88,61.6,61.6,10223.0,61.88,61.88,61.6,61.6,10223.0
2022-06-08 13:30:00,61.58,61.76,61.46,61.6,6862.0,61.58,61.76,61.46,61.6,6862.0
2022-06-08 14:00:00,61.64,61.77,61.54,61.57,7103.0,61.64,61.77,61.54,61.57,7103.0
2022-06-08 14:30:00,61.58,61.79,61.48,61.71,9741.0,61.58,61.79,61.48,61.71,9741.0
2022-06-08 15:00:00,61.67,61.96,61.62,61.9,14948.0,61.67,61.96,61.62,61.9,14948.0
2022-06-08 15:30:00,61.87,61.92,61.54,61.54,86413.0,61.87,61.92,61.54,61.54,86413.0
2022-06-09 09:30:00,61.3,61.3,60.35,61.0,14530.0,61.3,61.3,60.35,61.0,14530.0
2022-06-09 10:00:00,60.77,60.87,60.45,60.82,11024.0,60.77,60.87,60.45,60.82,11024.0
2022-06-09 10:30:00,61.0,61.02,60.48,60.64,8733.0,61.0,61.02,60.48,60.64,8733.0
2022-06-09 11:00:00,60.59,60.63,60.27,60.27,13625.0,60.59,60.63,60.27,60.27,13625.0
2022-06-09 11:30:00,60.28,60.44,60.09,60.3,9761.0,60.28,60.44,60.09,60.3,9761.0
2022-06-09 12:00:00,60.27,60.54,60.26,60.45,27022.0,60.27,60.54,60.26,60.45,27022.0
2022-06-09 12:30:00,60.42,60.71,60.29,60.52,17457.0,60.42,60.71,60.29,60.52,17457.0
2022-06-09 13:00:00,60.56,60.66,60.3,60.31,20445.0,60.56,60.66,60.3,60.31,20445.0
2022-06-09 13:30:00,60.3,60.57,60.18,60.57,17203.0,60.3,60.57,60.18,60.57,17203.0
2022-06-09 14:00:00,60.53,60.56,60.12,60.15,12551.0,60.53,60.56,60.12,60.15,12551.0
2022-06-09 14:30:00,60.12,60.17,59.92,60.15,17996.0,60.12,60.17,59.92,60.15,17996.0
2022-06-09 15:00:00,60.2,60.34,59.99,60.14,63732.0,60.2,60.34,59.99,60.14,63732.0
2022-06-09 15:30:00,60.11,60.56,60.05,60.55,270421.0,60.11,60.56,60.05,60.55,270421.0
2022-06-10 09:30:00,59.87,60.17,59.25,59.79,29328.0,59.87,60.17,59.25,59.79,29328.0
2022-06-10 10:00:00,59.71,59.73,59.1,59.5,28058.0,59.71,59.73,59.1,59.5,28058.0
2022-06-10 10:30:00,59.51,60.06,59.5,59.68,21777.0,59.51,60.06,59.5,59.68,21777.0
2022-06-10 11:00:00,59.77,59.91,59.48,59.48,13172.0,59.77,59.91,59.48,59.48,13172.0
2022-06-10 11:30:00,59.45,59.8,59.34,59.8,12067.0,59.45,59.8,59.34,59.8,12067.0
2022-06-10 12:00:00,59.84,59.91,59.43,59.47,15642.0,59.84,59.91,59.43,59.47,15642.0
2022-06-10 12:30:00,59.47,59.84,59.37,59.5,16662.0,59.47,59.84,59.37,59.5,16662.0
2022-06-10 13:00:00,59.51,59.51,59.2,59.34,15605.0,59.51,59.51,59.2,59.34,15605.0
2022-06-10 13:30:00,59.33,59.42,59.15,59.18,14381.0,59.33,59.42,59.15,59.18,14381.0
2022-06-10 14:00:00,59.15,59.74,59.03,59.55,64377.0,59.15,59.74,59.03,59.55,64377.0
2022-06-10 14:30:00,59.61,59.69,59.47,59.6,20091.0,59.61,59.69,59.47,59.6,20091.0
2022-06-10 15:00:00,59.64,59.64,59.36,59.51,13995.0,59.64,59.64,59.36,59.51,13995.0
2022-06-10 15:30:00,59.51,59.64,59.09,59.09,114699.0,59.51,59.64,59.09,59.09,114699.0
2022-06-13 09:30:00,57.6,57.93,57.06,57.4,16521.0,57.6,57.93,57.06,57.4,16521.0
2022-06-13 10:00:00,57.32,57.56,57.13,57.3,18557.0,57.32,57.56,57.13,57.3,18557.0
2022-06-13 10:30:00,57.27,57.42,57.02,57.19,21621.0,57.27,57.42,57.02,57.19,21621.0
2022-06-13 11:00:00,57.22,57.23,56.64,56.93,33889.0,57.22,57.23,56.64,56.93,33889.0
2022-06-13 11:30:00,56.94,57.16,56.81,56.87,17020.0,56.94,57.16,56.81,56.87,17020.0
2022-06-13 12:00:00,56.87,57.36,56.87,57.36,48270.0,56.87,57.36,56.87,57.36,48270.0
2022-06-13 12:30:00,57.36,57.65,57.2,57.2,48726.0,57.36,57.65,57.2,57.2,48726.0
2022-06-13 13:00:00,57.07,57.19,56.98,57.08,25791.0,57.07,57.19,56.98,57.08,25791.0
2022-06-13 13:30:00,57.02,57.53,56.86,57.38,14267.0,57.02,57.53,56.86,57.38,14267.0
2022-06-13 14:00:00,57.38,57.54,57.19,57.51,17266.0,57.38,57.54,57.19,57.51,17266.0
2022-06-13 14:30:00,57.51,57.65,57.28,57.32,14938.0,57.51,57.65,57.28,57.32,14938.0
2022-06-13 15:00:00,57.3,57.48,57.05,57.13,34003.0,57.3,57.48,57.05,57.13,34003.0
2022-06-13 15:30:00,57.1,57.34,56.91,57.32,101553.0,57.1,57.34,56.91,57.32,101553.0
2022-06-14 09:30:00,57.43,57.5,56.45,57.16,36122.0,57.43,57.5,56.45,57.16,36122.0
2022-06-14 10:00:00,57.17,57.17,56.21,56.3,40409.0,57.17,57.17,56.21,56.3,40409.0
2022-06-14 10:30:00,56.21,56.42,55.95,56.31,22873.0,56.21,56.42,55.95,56.31,22873.0
2022-06-14 11:00:00,56.2,56.46,55.75,56.02,24277.0,56.2,56.46,55.75,56.02,24277.0
2022-06-14 11:30:00,56.07,56.4,55.97,56.24,43916.0,56.07,56.4,55.97,56.24,43916.0
2022-06-14 12:00:00,56.23,56.34,56.01,56.07,22057.0,56.23,56.34,56.01,56.07,22057.0
2022-06-14 12:30:00,56.08,56.2,56.05,56.13,22106.0,56.08,56.2,56.05,56.13,22106.0
2022-06-14 13:00:00,56.18,56.44,56.01,56.09,21400.0,56.18,56.44,56.01,56.09,21400.0
2022-06-14 13:30:00,56.08,56.22,55.98,56.06,29632.0,56.08,56.22,55.98,56.06,29632.0
2022-06-14 14:00:00,56.05,56.08,55.74,55.88,26120.0,56.05,56.08,55.74,55.88,26120.0
2022-06-14 14:30:00,55.81,55.84,55.16,55.23,25647.0,55.81,55.84,55.16,55.23,25647.0
2022-06-14 15:00:00,55.19,55.5,55.13,55.46,31809.0,55.19,55.5,55.13,55.46,31809.0
2022-06-14 15:30:00,55.41,55.86,55.39,55.71,135405.0,55.41,55.86,55.39,55.71,135405.0
2022-06-15 09:30:00,56.27,56.77,56.27,56.77,7203.0,56.27,56.77,56.27,56.77,7203.0
2022-06-15 10:00:00,56.66,56.84,56.45,56.45,11167.0,56.66,56.84,56.45,56.45,11167.0
2022-06-15 10:30:00,56.43,56.58,56.14,56.22,18380.0,56.43,56.58,56.14,56.22,18380.0
2022-06-15 11:00:00,56.23,56.3,55.89,56.3,14014.0,56.23,56.3,55.89,56.3,14014.0
2022-06-15 11:30:00,56.23,56.32,56.01,56.15,13715.0,56.23,56.32,56.01,56.15,13715.0
2022-06-15 12:00:00,56.18,56.18,55.83,55.87,13001.0,56.18,56.18,55.83,55.87,13001.0
2022-06-15 12:30:00,55.92,55.92,55.32,55.33,29862.0,55.92,55.92,55.32,55.33,29862.0
2022-06-15 13:00:00,55.36,55.46,55.21,55.4,15644.0,55.36,55.46,55.21,55.4,15644.0
2022-06-15 13:30:00,55.43,55.62,55.29,55.57,16082.0,55.43,55.62,55.29,55.57,16082.0
2022-06-15 14:00:00,55.57,55.57,54.88,55.08,20504.0,55.57,55.57,54.88,55.08,20504.0
2022-06-15 14:30:00,55.22,56.42,54.8,55.75,48183.0,55.22,56.42,54.8,55.75,48183.0
2022-06-15 15:00:00,55.84,56.3,55.52,56.25,41506.0,55.84,56.3,55.52,56.25,41506.0
2022-06-15 15:30:00,56.21,56.38,55.53,55.54,164647.0,56.21,56.38,55.53,55.54,164647.0
2022-06-16 09:30:00,54.15,54.89,53.47,53.55,57341.0,54.15,54.89,53.47,53.55,57341.0
2022-06-16 10:00:00,53.59,53.74,53.06,53.15,61931.0,53.59,53.74,53.06,53.15,61931.0
2022-06-16 10:30:00,53.12,53.51,52.6,52.67,67424.0,53.12,53.51,52.6,52.67,67424.0
2022-06-16 11:00:00,52.67,53.13,52.64,53.13,30639.0,52.67,53.13,52.64,53.13,30639.0
2022-06-16 11:30:00,53.13,53.2,52.76,52.96,41817.0,53.13,53.2,52.76,52.96,41817.0
2022-06-16 12:00:00,53.02,53.12,52.9,53.1,33315.0,53.02,53.12,52.9,53.1,33315.0
2022-06-16 12:30:00,53.08,53.31,52.95,53.07,31609.0,53.08,53.31,52.95,53.07,31609.0
2022-06-16 13:00:00,53.09,53.24,52.99,53.22,34600.0,53.09,53.24,52.99,53.22,34600.0
2022-06-16 13:30:00,53.23,53.32,52.86,52.92,39808.0,53.23,53.32,52.86,52.92,39808.0
2022-06-16 14:00:00,52.86,53.08,52.86,53.04,27091.0,52.86,53.08,52.86,53.04,27091.0
2022-06-16 14:30:00,53.04,53.16,52.91,53.01,27228.0,53.04,53.16,52.91,53.01,27228.0
2022-06-16 15:00:00,53.06,53.55,53.06,53.44,45417.0,53.06,53.55,53.06,53.44,45417.0
2022-06-16 15:30:00,53.44,53.46,52.82,53.09,151932.0,53.44,53.46,52.82,53.09,151932.0
2022-06-17 09:30:00,53.49,54.53,53.42,54.47,89192.0,53.49,54.53,53.42,54.47,89192.0
2022-06-17 10:00:00,54.52,55.01,53.73,54.04,81495.0,54.52,55.01,53.73,54.04,81495.0
2022-06-17 10:30:00,54.05,54.65,53.99,54.44,33726.0,54.05,54.65,53.99,54.44,33726.0
2022-06-17 11:00:00,54.37,55.05,54.26,54.97,16019.0,54.37,55.05,54.26,54.97,16019.0
2022-06-17 11:30:00,55.02,55.07,54.49,54.68,19778.0,55.02,55.07,54.49,54.68,19778.0
2022-06-17 12:00:00,54.67,54.82,54.48,54.75,39518.0,54.67,54.82,54.48,54.75,39518.0
2022-06-17 12:30:00,54.75,54.91,54.44,54.61,48296.0,54.75,54.91,54.44,54.61,48296.0
2022-06-17 13:00:00,54.61,54.92,54.54,54.8,29313.0,54.61,54.92,54.54,54.8,29313.0
2022-06-17 13:30:00,54.76,54.95,54.57,54.6,46009.0,54.76,54.95,54.57,54.6,46009.0
2022-06-17 14:00:00,54.66,54.67,54.44,54.58,32840.0,54.66,54.67,54.44,54.58,32840.0
2022-06-17 14:30:00,54.58,55.06,54.55,54.67,55475.0,54.58,55.06,54.55,54.67,55475.0
2022-06-17 15:00:00,54.7,55.11,54.6,54.99,76439.0,54.7,55.11,54.6,54.99,76439.0
2022-06-17 15:30:00,54.99,55.1,54.45,54.46,188025.0,54.99,55.1,54.45,54.46,188025.0
2022-06-21 09:30:00,55.2,55.26,54.8,55.0,15830.0,55.2,55.26,54.8,55.0,15830.0
2022-06-21 10:00:00,55.04,55.04,54.59,54.88,35223.0,55.04,55.04,54.59,54.88,35223.0
2022-06-21 10:30:00,54.87,54.88,54.44,54.66,36222.0,54.87,54.88,54.44,54.66,36222.0
2022-06-21 11:00:00,54.75,54.76,54.38,54.47,32280.0,54.75,54.76,54.38,54.47,32280.0
2022-06-21 11:30:00,54.45,54.63,54.22,54.48,28983.0,54.45,54.63,54.22,54.48,28983.0
2022-06-21 12:00:00,54.49,54.59,54.4,54.58,21781.0,54.49,54.59,54.4,54.58,21781.0
2022-06-21 12:30:00,54.58,54.78,54.53,54.55,26941.0,54.58,54.78,54.53,54.55,26941.0
2022-06-21 13:00:00,54.62,54.62,54.27,54.57,38139.0,54.62,54.62,54.27,54.57,38139.0
2022-06-21 13:30:00,54.61,54.63,54.38,54.56,23894.0,54.61,54.63,54.38,54.56,23894.0
2022-06-21 14:00:00,54.59,54.68,54.31,54.46,47246.0,54.59,54.68,54.31,54.46,47246.0
2022-06-21 14:30:00,54.48,54.48,54.31,54.33,39665.0,54.48,54.48,54.31,54.33,39665.0
2022-06-21 15:00:00,54.37,54.49,54.28,54.4,79914.0,54.37,54.49,54.28,54.4,79914.0
2022-06-21 15:30:00,54.4,54.45,53.98,54.38,197564.0,54.4,54.45,53.98,54.38,197564.0
2022-06-22 09:30:00,53.9,55.68,53.87,55.57,62395.0,53.9,55.68,53.87,55.57,62395.0
2022-06-22 10:00:00,55.56,57.62,55.4,57.28,125016.0,55.56,57.62,55.4,57.28,125016.0
2022-06-22 10:30:00,57.14,58.18,56.92,57.94,111698.0,57.14,58.18,56.92,57.94,111698.0
2022-06-22 11:00:00,57.92,58.01,57.65,57.78,61946.0,57.92,58.01,57.65,57.78,61946.0
2022-06-22 11:30:00,57.81,58.08,56.98,57.04,51087.0,57.81,58.08,56.98,57.04,51087.0
2022-06-22 12:00:00,57.01,57.39,57.0,57.16,33998.0,57.01,57.39,57.0,57.16,33998.0
2022-06-22 12:30:00,57.16,57.45,57.16,57.45,13883.0,57.16,57.45,57.16,57.45,13883.0
2022-06-22 13:00:00,57.45,57.46,57.12,57.18,14876.0,57.45,57.46,57.12,57.18,14876.0
2022-06-22 13:30:00,57.16,57.22,56.99,57.14,20805.0,57.16,57.22,56.99,57.14,20805.0
2022-06-22 14:00:00,57.17,57.41,57.09,57.14,14072.0,57.17,57.41,57.09,57.14,14072.0
2022-06-22 14:30:00,57.15,57.3,57.0,57.23,18710.0,57.15,57.3,57.0,57.23,18710.0
2022-06-22 15:00:00,57.19,57.2,56.99,57.13,25821.0,57.19,57.2,56.99,57.13,25821.0
2022-06-22 15:30:00,57.12,57.58,56.99,57.34,201317.0,57.12,57.58,56.99,57.34,201317.0
2022-06-23 09:30:00,57.23,57.89,57.23,57.73,50251.0,57.23,57.89,57.23,57.73,50251.0
2022-06-23 10:00:00,57.73,57.8,56.89,57.02,25679.0,57.73,57.8,56.89,57.02,25679.0
2022-06-23 10:30:00,57.04,57.62,56.92,57.6,38256.0,57.04,57.62,56.92,57.6,38256.0
2022-06-23 11:00:00,57.58,57.65,57.45,57.5,26543.0,57.58,57.65,57.45,57.5,26543.0
2022-06-23 11:30:00,57.53,57.61,57.46,57.53,28935.0,57.53,57.61,57.46,57.53,28935.0
2022-06-23 12:00:00,57.51,57.51,56.87,56.88,18397.0,57.51,57.51,56.87,56.88,18397.0
2022-06-23 12:30:00,56.89,56.89,56.34,56.62,40126.0,56.89,56.89,56.34,56.62,40126.0
2022-06-23 13:00:00,56.64,56.91,56.53,56.68,23157.0,56.64,56.91,56.53,56.68,23157.0
2022-06-23 13:30:00,56.61,56.95,56.61,56.9,33347.0,56.61,56.95,56.61,56.9,33347.0
2022-06-23 14:00:00,56.86,56.97,56.76,56.96,22288.0,56.86,56.97,56.76,56.96,22288.0
2022-06-23 14:30:00,56.97,57.11,56.84,56.96,41263.0,56.97,57.11,56.84,56.96,41263.0
2022-06-23 15:00:00,56.96,57.04,56.64,56.64,45110.0,56.96,57.04,56.64,56.64,45110.0
2022-06-23 15:30:00,56.6,56.91,56.6,56.75,157184.0,56.6,56.91,56.6,56.75,157184.0
2022-06-24 09:30:00,57.53,57.53,56.71,57.5,10672.0,57.53,57.53,56.71,57.5,10672.0
2022-06-24 10:00:00,57.47,58.45,57.47,58.08,93615.0,57.47,58.45,57.47,58.08,93615.0
2022-06-24 10:30:00,58.09,58.69,57.99,58.39,98293.0,58.09,58.69,57.99,58.39,98293.0
2022-06-24 11:00:00,58.37,58.46,58.04,58.35,13267.0,58.37,58.46,58.04,58.35,13267.0
2022-06-24 11:30:00,58.34,58.37,58.15,58.26,26301.0,58.34,58.37,58.15,58.26,26301.0
2022-06-24 12:00:00,58.31,58.31,58.12,58.18,19274.0,58.31,58.31,58.12,58.18,19274.0
2022-06-24 12:30:00,58.21,58.23,58.12,58.13,22847.0,58.21,58.23,58.12,58.13,22847.0
2022-06-24 13:00:00,58.13,58.3,58.07,58.24,15519.0,58.13,58.3,58.07,58.24,15519.0
2022-06-24 13:30:00,58.26,58.34,57.9,57.95,15933.0,58.26,58.34,57.9,57.95,15933.0
2022-06-24 14:00:00,57.98,58.2,57.87,58.0,19926.0,57.98,58.2,57.87,58.0,19926.0
2022-06-24 14:30:00,58.02,58.16,57.92,58.1,23582.0,58.02,58.16,57.92,58.1,23582.0
2022-06-24 15:00:00,58.06,58.12,57.91,57.92,19825.0,58.06,58.12,57.91,57.92,19825.0
2022-06-24 15:30:00,57.89,57.97,57.71,57.82,117472.0,57.89,57.97,57.71,57.82,117472.0
2022-06-27 09:30:00,57.57,57.84,57.43,57.76,9041.0,57.57,57.84,57.43,57.76,9041.0
2022-06-27 10:00:00,57.74,58.15,57.6,58.06,26673.0,57.74,58.15,57.6,58.06,26673.0
2022-06-27 10:30:00,58.12,58.43,57.98,58.34,22192.0,58.12,58.43,57.98,58.34,22192.0
2022-06-27 11:00:00,58.36,58.65,58.33,58.65,20471.0,58.36,58.65,58.33,58.65,20471.0
2022-06-27 11:30:00,58.68,58.68,58.45,58.59,11943.0,58.68,58.68,58.45,58.59,11943.0
2022-06-27 12:00:00,58.53,58.61,58.36,58.53,28655.0,58.53,58.61,58.36,58.53,28655.0
2022-06-27 12:30:00,58.53,58.72,58.48,58.67,62971.0,58.53,58.72,58.48,58.67,62971.0
2022-06-27 13:00:00,58.72,58.84,58.54,58.82,18669.0,58.72,58.84,58.54,58.82,18669.0
2022-06-27 13:30:00,58.77,58.77,58.43,58.61,9849.0,58.77,58.77,58.43,58.61,9849.0
2022-06-27 14:00:00,58.57,58.9,58.56,58.77,22277.0,58.57,58.9,58.56,58.77,22277.0
2022-06-27 14:30:00,58.8,58.86,58.73,58.73,9203.0,58.8,58.86,58.73,58.73,9203.0
2022-06-27 15:00:00,58.75,59.0,58.62,59.0,34182.0,58.75,59.0,58.62,59.0,34182.0
2022-06-27 15:30:00,58.96,59.03,58.64,58.72,95118.0,58.96,59.03,58.64,58.72,95118.0
2022-06-28 09:30:00,59.16,59.59,58.65,58.92,14393.0,59.16,59.59,58.65,58.92,14393.0
2022-06-28 10:00:00,58.95,59.14,58.9,59.01,21087.0,58.95,59.14,58.9,59.01,21087.0
2022-06-28 10:30:00,59.01,59.29,58.89,59.14,29069.0,59.01,59.29,58.89,59.14,29069.0
2022-06-28 11:00:00,59.15,59.16,58.52,58.55,139662.0,59.15,59.16,58.52,58.55,139662.0
2022-06-28 11:30:00,58.53,58.7,58.01,58.17,14851.0,58.53,58.7,58.01,58.17,14851.0
2022-06-28 12:00:00,58.17,58.18,57.84,58.16,15213.0,58.17,58.18,57.84,58.16,15213.0
2022-06-28 12:30:00,58.14,58.52,58.04,58.36,11031.0,58.14,58.52,58.04,58.36,11031.0
2022-06-28 13:00:00,58.31,58.49,58.13,58.41,23691.0,58.31,58.49,58.13,58.41,23691.0
2022-06-28 13:30:00,58.46,58.46,58.09,58.14,25893.0,58.46,58.46,58.09,58.14,25893.0
2022-06-28 14:00:00,58.15,58.32,57.75,58.07,23163.0,58.15,58.32,57.75,58.07,23163.0
2022-06-28 14:30:00,58.04,58.08,57.95,57.95,23914.0,58.04,58.08,57.95,57.95,23914.0
2022-06-28 15:00:00,57.93,58.01,57.74,57.85,27054.0,57.93,58.01,57.74,57.85,27054.0
2022-06-28 15:30:00,57.87,57.93,57.48,57.53,93119.0,57.87,57.93,57.48,57.53,93119.0
2022-06-29 09:30:00,57.49,57.74,56.72,57.18,40844.0,57.49,57.74,56.72,57.18,40844.0
2022-06-29 10:00:00,57.26,57.86,57.25,57.83,7622.0,57.26,57.86,57.25,57.83,7622.0
2022-06-29 10:30:00,57.89,58.03,57.61,57.71,5788.0,57.89,58.03,57.61,57.71,5788.0
2022-06-29 11:00:00,57.73,57.82,57.54,57.71,3997.0,57.73,57.82,57.54,57.71,3997.0
2022-06-29 11:30:00,57.69,57.91,57.61,57.68,9275.0,57.69,57.91,57.61,57.68,9275.0
2022-06-29 12:00:00,57.67,57.78,57.54,57.55,7230.0,57.67,57.78,57.54,57.55,7230.0
2022-06-29 12:30:00,57.54,57.79,57.47,57.67,10221.0,57.54,57.79,57.47,57.67,10221.0
2022-06-29 13:00:00,57.67,57.78,57.38,57.51,10581.0,57.67,57.78,57.38,57.51,10581.0
2022-06-29 13:30:00,57.5,57.78,57.48,57.63,11287.0,57.5,57.78,57.48,57.63,11287.0
2022-06-29 14:00:00,57.63,57.75,57.39,57.59,23384.0,57.63,57.75,57.39,57.59,23384.0
2022-06-29 14:30:00,57.57,57.57,57.37,57.37,10841.0,57.57,57.57,57.37,57.37,10841.0
2022-06-29 15:00:00,57.4,57.51,57.26,57.46,39604.0,57.4,57.51,57.26,57.46,39604.0
2022-06-29 15:30:00,57.46,57.6,57.26,57.48,130626.0,57.46,57.6,57.26,57.48,130626.0
2022-06-30 09:30:00,56.57,56.82,55.72,55.94,31297.0,56.57,56.82,55.72,55.94,31297.0
2022-06-30 10:00:00,55.89,56.28,55.82,56.18,22390.0,55.89,56.28,55.82,56.18,22390.0
2022-06-30 10:30:00,56.2,56.74,56.2,56.72,14933.0,56.2,56.74,56.2,56.72,14933.0
2022-06-30 11:00:00,56.62,56.76,56.49,56.66,15223.0,56.62,56.76,56.49,56.66,15223.0
2022-06-30 11:30:00,56.65,56.76,56.57,56.73,17295.0,56.65,56.76,56.57,56.73,17295.0
2022-06-30 12:00:00,56.76,56.84,56.49,56.81,22608.0,56.76,56.84,56.49,56.81,22608.0
2022-06-30 12:30:00,56.8,56.87,56.57,56.63,27208.0,56.8,56.87,56.57,56.63,27208.0
2022-06-30 13:00:00,56.65,56.67,56.16,56.19,10838.0,56.65,56.67,56.16,56.19,10838.0
2022-06-30 13:30:00,56.2,56.62,56.19,56.47,19916.0,56.2,56.62,56.19,56.47,19916.0
2022-06-30 14:00:00,56.51,56.55,56.21,56.42,22817.0,56.51,56.55,56.21,56.42,22817.0
2022-06-30 14:30:00,56.41,56.65,56.22,56.26,21100.0,56.41,56.65,56.22,56.26,21100.0
2022-06-30 15:00:00,56.24,56.24,55.8,56.16,23025.0,56.24,56.24,55.8,56.16,23025.0
2022-06-30 15:30:00,56.16,56.42,55.8,56.16,99926.0,56.16,56.42,55.8,56.16,99926.0
2022-07-01 09:30:00,56.26,56.92,56.26,56.89,7680.0,56.26,56.92,56.26,56.89,7680.0
2022-07-01 10:00:00,56.97,56.97,56.2,56.2,12007.0,56.97,56.97,56.2,56.2,12007.0
2022-07-01 10:30:00,56.07,56.29,55.88,56.19,10099.0,56.07,56.29,55.88,56.19,10099.0
2022-07-01 11:00:00,56.14,56.42,56.06,56.18,16432.0,56.14,56.42,56.06,56.18,16432.0
2022-07-01 11:30:00,56.16,56.43,55.87,55.87,30421.0,56.16,56.43,55.87,55.87,30421.0
2022-07-01 12:00:00,55.96,56.47,55.86,56.43,18565.0,55.96,56.47,55.86,56.43,18565.0
2022-07-01 12:30:00,56.46,56.69,56.39,56.44,12651.0,56.46,56.69,56.39,56.44,12651.0
2022-07-01 13:00:00,56.41,56.45,56.26,56.4,18939.0,56.41,56.45,56.26,56.4,18939.0
2022-07-01 13:30:00,56.4,57.0,56.39,56.9,26256.0,56.4,57.0,56.39,56.9,26256.0
2022-07-01 14:00:00,56.9,57.35,56.82,57.25,20094.0,56.9,57.35,56.82,57.25,20094.0
2022-07-01 14:30:00,57.23,57.66,57.23,57.47,21598.0,57.23,57.66,57.23,57.47,21598.0
2022-07-01 15:00:00,57.47,57.64,57.3,57.45,26402.0,57.47,57.64,57.3,57.45,26402.0
2022-07-01 15:30:00,57.47,57.93,57.45,57.7,82265.0,57.47,57.93,57.45,57.7,82265.0
2022-07-05 09:30:00,56.95,57.5,55.42,55.53,22861.0,56.95,57.5,55.42,55.53,22861.0
2022-07-05 10:00:00,55.51,55.83,55.09,55.72,13827.0,55.51,55.83,55.09,55.72,13827.0
2022-07-05 10:30:00,55.72,56.02,55.47,55.59,15841.0,55.72,56.02,55.47,55.59,15841.0
2022-07-05 11:00:00,55.58,55.96,55.46,55.9,16461.0,55.58,55.96,55.46,55.9,16461.0
2022-07-05 11:30:00,55.9,56.49,55.88,56.37,20847.0,55.9,56.49,55.88,56.37,20847.0
2022-07-05 12:00:00,56.36,56.63,56.36,56.58,8597.0,56.36,56.63,56.36,56.58,8597.0
2022-07-05 12:30:00,56.59,56.67,56.45,56.66,6813.0,56.59,56.67,56.45,56.66,6813.0
2022-07-05 13:00:00,56.73,56.97,56.67,56.97,15693.0,56.73,56.97,56.67,56.97,15693.0
2022-07-05 13:30:00,56.96,57.15,56.82,56.87,10594.0,56.96,57.15,56.82,56.87,10594.0
2022-07-05 14:00:00,56.86,57.14,56.82,57.14,9679.0,56.86,57.14,56.82,57.14,9679.0
2022-07-05 14:30:00,57.14,57.32,57.12,57.19,8597.0,57.14,57.32,57.12,57.19,8597.0
2022-07-05 15:00:00,57.16,57.53,57.04,57.45,20516.0,57.16,57.53,57.04,57.45,20516.0
2022-07-05 15:30:00,57.42,57.51,57.19,57.38,78488.0,57.42,57.51,57.19,57.38,78488.0
2022-07-06 09:30:00,57.31,58.0,56.89,57.15,13961.0,57.31,58.0,56.89,57.15,13961.0
2022-07-06 10:00:00,57.12,57.26,56.82,57.16,20143.0,57.12,57.26,56.82,57.16,20143.0
2022-07-06 10:30:00,57.21,57.36,56.87,57.11,30204.0,57.21,57.36,56.87,57.11,30204.0
2022-07-06 11:00:00,57.11,57.11,56.63,56.72,22856.0,57.11,57.11,56.63,56.72,22856.0
2022-07-06 11:30:00,56.68,57.07,56.62,57.02,8763.0,56.68,57.07,56.62,57.02,8763.0
2022-07-06 12:00:00,56.96,57.0,56.7,56.71,12394.0,56.96,57.0,56.7,56.71,12394.0
2022-07-06 12:30:00,56.67,56.81,56.58,56.75,13758.0,56.67,56.81,56.58,56.75,13758.0
2022-07-06 13:00:00,56.76,56.89,56.59,56.59,12192.0,56.76,56.89,56.59,56.59,12192.0
2022-07-06 13:30:00,56.57,56.61,56.45,56.53,15557.0,56.57,56.61,56.45,56.53,15557.0
2022-07-06 14:00:00,56.54,56.87,56.43,56.87,19116.0,56.54,56.87,56.43,56.87,19116.0
2022-07-06 14:30:00,56.91,57.19,56.81,56.9,16099.0,56.91,57.19,56.81,56.9,16099.0
2022-07-06 15:00:00,56.89,57.02,56.79,57.01,22756.0,56.89,57.02,56.79,57.01,22756.0
2022-07-06 15:30:00,57.01,57.04,56.47,56.77,101596.0,57.01,57.04,56.47,56.77,101596.0
2022-07-07 09:30:00,56.92,57.64,56.77,57.53,15592.0,56.92,57.64,56.77,57.53,15592.0
2022-07-07 10:00:00,57.56,57.79,57.21,57.58,60467.0,57.56,57.79,57.21,57.58,60467.0
2022-07-07 10:30:00,57.6,57.76,57.49,57.75,32501.0,57.6,57.76,57.49,57.75,32501.0
2022-07-07 11:00:00,57.68,57.86,57.35,57.62,51160.0,57.68,57.86,57.35,57.62,51160.0
2022-07-07 11:30:00,57.5,57.53,57.2,57.53,14131.0,57.5,57.53,57.2,57.53,14131.0
2022-07-07 12:00:00,57.54,57.89,57.13,57.77,47715.0,57.54,57.89,57.13,57.77,47715.0
2022-07-07 12:30:00,57.77,57.9,57.6,57.88,16621.0,57.77,57.9,57.6,57.88,16621.0
2022-07-07 13:00:00,57.88,57.95,57.71,57.85,21247.0,57.88,57.95,57.71,57.85,21247.0
2022-07-07 13:30:00,57.85,58.16,57.85,58.06,44900.0,57.85,58.16,57.85,58.06,44900.0
2022-07-07 14:00:00,58.02,58.06,57.62,57.77,32477.0,58.02,58.06,57.62,57.77,32477.0
2022-07-07 14:30:00,57.75,57.78,57.55,57.63,23298.0,57.75,57.78,57.55,57.63,23298.0
2022-07-07 15:00:00,57.68,57.83,57.63,57.73,63265.0,57.68,57.83,57.63,57.73,63265.0
2022-07-07 15:30:00,57.64,58.12,57.64,58.01,132200.0,57.64,58.12,57.64,58.01,132200.0
2022-07-08 09:30:00,57.83,58.01,57.22,57.55,10894.0,57.83,58.01,57.22,57.55,10894.0
2022-07-08 10:00:00,57.56,58.26,57.56,58.19,12435.0,57.56,58.26,57.56,58.19,12435.0
2022-07-08 10:30:00,58.22,58.34,58.07,58.25,6618.0,58.22,58.34,58.07,58.25,6618.0
2022-07-08 11:00:00,58.23,58.23,57.91,58.23,42157.0,58.23,58.23,57.91,58.23,42157.0
2022-07-08 11:30:00,58.16,58.36,58.16,58.31,18376.0,58.16,58.36,58.16,58.31,18376.0
2022-07-08 12:00:00,58.31,58.31,57.95,57.96,10675.0,58.31,58.31,57.95,57.96,10675.0
2022-07-08 12:30:00,57.86,57.89,57.64,57.65,8347.0,57.86,57.89,57.64,57.65,8347.0
2022-07-08 13:00:00,57.69,57.78,57.6,57.78,6242.0,57.69,57.78,57.6,57.78,6242.0
2022-07-08 13:30:00,57.73,57.74,57.56,57.59,6940.0,57.73,57.74,57.56,57.59,6940.0
2022-07-08 14:00:00,57.49,57.66,57.49,57.66,6648.0,57.49,57.66,57.49,57.66,6648.0
2022-07-08 14:30:00,57.67,57.76,57.57,57.59,9357.0,57.67,57.76,57.57,57.59,9357.0
2022-07-08 15:00:00,57.58,57.63,57.46,57.48,16228.0,57.58,57.63,57.46,57.48,16228.0
2022-07-08 15:30:00,57.46,57.89,57.35,57.59,53018.0,57.46,57.89,57.35,57.59,53018.0
2022-07-11 09:30:00,57.01,57.01,56.58,56.58,3883.0,57.01,57.01,56.58,56.58,3883.0
2022-07-11 10:00:00,56.57,56.86,56.3,56.44,6200.0,56.57,56.86,56.3,56.44,6200.0
2022-07-11 10:30:00,56.52,56.72,56.41,56.6,4182.0,56.52,56.72,56.41,56.6,4182.0
2022-07-11 11:00:00,56.55,57.0,56.55,56.93,11047.0,56.55,57.0,56.55,56.93,11047.0
2022-07-11 11:30:00,56.91,56.94,56.87,56.89,1874.0,56.91,56.94,56.87,56.89,1874.0
2022-07-11 12:00:00,56.83,56.88,56.63,56.75,2978.0,56.83,56.88,56.63,56.75,2978.0
2022-07-11 12:30:00,56.69,56.81,56.63,56.64,3356.0,56.69,56.81,56.63,56.64,3356.0
2022-07-11 13:00:00,56.69,56.94,56.65,56.88,3234.0,56.69,56.94,56.65,56.88,3234.0
2022-07-11 13:30:00,56.93,57.27,56.93,57.21,5805.0,56.93,57.27,56.93,57.21,5805.0
2022-07-11 14:00:00,57.13,57.17,56.96,57.02,6231.0,57.13,57.17,56.96,57.02,6231.0
2022-07-11 14:30:00,56.99,57.09,56.89,56.9,5807.0,56.99,57.09,56.89,56.9,5807.0
2022-07-11 15:00:00,56.86,56.88,56.64,56.67,7242.0,56.86,56.88,56.64,56.67,7242.0
2022-07-11 15:30:00,56.7,56.7,56.31,56.51,40152.0,56.7,56.7,56.31,56.51,40152.0
2022-07-12 09:30:00,56.24,56.88,56.24,56.68,4035.0,56.24,56.88,56.24,56.68,4035.0
2022-07-12 10:00:00,56.58,56.6,56.19,56.19,9438.0,56.58,56.6,56.19,56.19,9438.0
2022-07-12 10:30:00,56.18,56.73,56.18,56.73,6507.0,56.18,56.73,56.18,56.73,6507.0
2022-07-12 11:00:00,56.64,56.88,56.45,56.49,6904.0,56.64,56.88,56.45,56.49,6904.0
2022-07-12 11:30:00,56.5,56.67,56.27,56.53,11783.0,56.5,56.67,56.27,56.53,11783.0
2022-07-12 12:00:00,56.49,56.74,56.49,56.74,16389.0,56.49,56.74,56.49,56.74,16389.0
2022-07-12 12:30:00,56.73,56.83,56.54,56.65,9462.0,56.73,56.83,56.54,56.65,9462.0
2022-07-12 13:00:00,56.72,56.72,56.5,56.56,9711.0,56.72,56.72,56.5,56.56,9711.0
2022-07-12 13:30:00,56.53,56.69,56.48,56.65,12321.0,56.53,56.69,56.48,56.65,12321.0
2022-07-12 14:00:00,56.67,56.91,56.67,56.87,9428.0,56.67,56.91,56.67,56.87,9428.0
2022-07-12 14:30:00,56.89,57.0,56.8,56.8,8718.0,56.89,57.0,56.8,56.8,8718.0
2022-07-12 15:00:00,56.8,56.83,56.49,56.52,15731.0,56.8,56.83,56.49,56.52,15731.0
2022-07-12 15:30:00,56.53,56.8,56.34,56.76,71576.0,56.53,56.8,56.34,56.76,71576.0
2022-07-13 09:30:00,56.12,56.44,55.74,55.97,4654.0,56.12,56.44,55.74,55.97,4654.0
2022-07-13 10:00:00,55.85,56.14,55.72,56.14,4343.0,55.85,56.14,55.72,56.14,4343.0
2022-07-13 10:30:00,56.17,56.43,56.17,56.39,4685.0,56.17,56.43,56.17,56.39,4685.0
2022-07-13 11:00:00,56.39,56.71,56.39,56.57,9834.0,56.39,56.71,56.39,56.57,9834.0
2022-07-13 11:30:00,56.57,56.62,56.42,56.54,4225.0,56.57,56.62,56.42,56.54,4225.0
2022-07-13 12:00:00,56.46,56.65,56.46,56.62,5703.0,56.46,56.65,56.46,56.62,5703.0
2022-07-13 12:30:00,56.7,56.78,56.63,56.66,4844.0,56.7,56.78,56.63,56.66,4844.0
2022-07-13 13:00:00,56.69,56.8,56.64,56.7,6821.0,56.69,56.8,56.64,56.7,6821.0
2022-07-13 13:30:00,56.74,56.94,56.64,56.8,8260.0,56.74,56.94,56.64,56.8,8260.0
2022-07-13 14:00:00,56.77,56.85,56.52,56.83,7037.0,56.77,56.85,56.52,56.83,7037.0
2022-07-13 14:30:00,56.84,56.96,56.76,56.93,8260.0,56.84,56.96,56.76,56.93,8260.0
2022-07-13 15:00:00,56.95,56.95,56.74,56.75,7169.0,56.95,56.95,56.74,56.75,7169.0
2022-07-13 15:30:00,56.71,56.79,56.61,56.71,29720.0,56.71,56.79,56.61,56.71,29720.0
2022-07-14 09:30:00,55.99,56.02,55.43,55.71,19543.0,55.99,56.02,55.43,55.71,19543.0
2022-07-14 10:00:00,55.61,55.92,55.5,55.55,17361.0,55.61,55.92,55.5,55.55,17361.0
2022-07-14 10:30:00,55.6,55.7,55.51,55.58,7631.0,55.6,55.7,55.51,55.58,7631.0
2022-07-14 11:00:00,55.6,55.69,55.43,55.49,12582.0,55.6,55.69,55.43,55.49,12582.0
2022-07-14 11:30:00,55.47,55.67,55.44,55.58,6300.0,55.47,55.67,55.44,55.58,6300.0
2022-07-14 12:00:00,55.58,55.59,55.34,55.35,9848.0,55.58,55.59,55.34,55.35,9848.0
2022-07-14 12:30:00,55.3,55.49,55.23,55.28,16451.0,55.3,55.49,55.23,55.28,16451.0
2022-07-14 13:00:00,55.26,55.34,55.12,55.32,7667.0,55.26,55.34,55.12,55.32,7667.0
2022-07-14 13:30:00,55.28,55.51,55.22,55.49,8970.0,55.28,55.51,55.22,55.49,8970.0
2022-07-14 14:00:00,55.5,55.84,55.47,55.84,10888.0,55.5,55.84,55.47,55.84,10888.0
2022-07-14 14:30:00,55.81,55.89,55.7,55.76,13611.0,55.81,55.89,55.7,55.76,13611.0
2022-07-14 15:00:00,55.78,55.79,55.59,55.72,10393.0,55.78,55.79,55.59,55.72,10393.0
2022-07-14 15:30:00,55.72,55.76,55.27,55.32,63460.0,55.72,55.76,55.27,55.32,63460.0
2022-07-15 09:30:00,56.14,56.33,55.6,55.82,13965.0,56.14,56.33,55.6,55.82,13965.0
2022-07-15 10:00:00,55.82,56.36,55.59,56.22,11855.0,55.82,56.36,55.59,56.22,11855.0
2022-07-15 10:30:00,56.22,56.31,55.9,55.93,14955.0,56.22,56.31,55.9,55.93,14955.0
2022-07-15 11:00:00,55.87,56.28,55.87,56.09,13009.0,55.87,56.28,55.87,56.09,13009.0
2022-07-15 11:30:00,56.08,56.52,56.08,56.41,11862.0,56.08,56.52,56.08,56.41,11862.0
2022-07-15 12:00:00,56.34,56.46,56.19,56.28,14667.0,56.34,56.46,56.19,56.28,14667.0
2022-07-15 12:30:00,56.26,56.39,56.25,56.27,9717.0,56.26,56.39,56.25,56.27,9717.0
2022-07-15 13:00:00,56.33,56.39,56.19,56.26,11724.0,56.33,56.39,56.19,56.26,11724.0
2022-07-15 13:30:00,56.24,56.28,56.07,56.07,9678.0,56.24,56.28,56.07,56.07,9678.0
2022-07-15 14:00:00,56.09,56.2,56.01,56.2,8907.0,56.09,56.2,56.01,56.2,8907.0
2022-07-15 14:30:00,56.14,56.25,56.11,56.14,39537.0,56.14,56.25,56.11,56.14,39537.0
2022-07-15 15:00:00,56.13,56.18,56.02,56.04,11058.0,56.13,56.18,56.02,56.04,11058.0
2022-07-15 15:30:00,56.07,56.37,55.93,56.33,124377.0,56.07,56.37,55.93,56.33,124377.0
2022-07-18 09:30:00,56.52,57.53,56.33,57.09,19355.0,56.52,57.53,56.33,57.09,19355.0
2022-07-18 10:00:00,56.99,57.63,56.99,57.56,9363.0,56.99,57.63,56.99,57.56,9363.0
2022-07-18 10:30:00,57.56,57.84,57.5,57.69,18787.0,57.56,57.84,57.5,57.69,18787.0
2022-07-18 11:00:00,57.68,57.75,57.48,57.74,9677.0,57.68,57.75,57.48,57.74,9677.0
2022-07-18 11:30:00,57.72,57.87,57.56,57.61,11275.0,57.72,57.87,57.56,57.61,11275.0
2022-07-18 12:00:00,57.61,57.93,57.59,57.87,24178.0,57.61,57.93,57.59,57.87,24178.0
2022-07-18 12:30:00,57.87,57.87,57.42,57.48,14408.0,57.87,57.87,57.42,57.48,14408.0
2022-07-18 13:00:00,57.48,57.56,57.42,57.53,6728.0,57.48,57.56,57.42,57.53,6728.0
2022-07-18 13:30:00,57.53,57.53,57.19,57.2,19410.0,57.53,57.53,57.19,57.2,19410.0
2022-07-18 14:00:00,57.18,57.35,57.11,57.12,17079.0,57.18,57.35,57.11,57.12,17079.0
2022-07-18 14:30:00,57.02,57.12,56.95,56.98,13544.0,57.02,57.12,56.95,56.98,13544.0
2022-07-18 15:00:00,56.98,57.03,56.77,56.79,15923.0,56.98,57.03,56.77,56.79,15923.0
2022-07-18 15:30:00,56.74,56.91,56.4,56.78,123492.0,56.74,56.91,56.4,56.78,123492.0
2022-07-19 09:30:00,57.68,58.23,57.67,57.76,23022.0,57.68,58.23,57.67,57.76,23022.0
2022-07-19 10:00:00,57.76,57.82,57.41,57.75,35713.0,57.76,57.82,57.41,57.75,35713.0
2022-07-19 10:30:00,57.78,57.83,57.61,57.66,48545.0,57.78,57.83,57.61,57.66,48545.0
2022-07-19 11:00:00,57.7,57.81,57.6,57.68,29233.0,57.7,57.81,57.6,57.68,29233.0
2022-07-19 11:30:00,57.7,57.85,57.63,57.84,77729.0,57.7,57.85,57.63,57.84,77729.0
2022-07-19 12:00:00,57.84,57.97,57.75,57.95,18622.0,57.84,57.97,57.75,57.95,18622.0
2022-07-19 12:30:00,57.96,58.0,57.73,57.91,20312.0,57.96,58.0,57.73,57.91,20312.0
2022-07-19 13:00:00,57.84,57.92,57.6,57.64,17000.0,57.84,57.92,57.6,57.64,17000.0
2022-07-19 13:30:00,57.66,57.85,57.51,57.82,24794.0,57.66,57.85,57.51,57.82,24794.0
2022-07-19 14:00:00,57.81,57.96,57.81,57.93,21108.0,57.81,57.96,57.81,57.93,21108.0
2022-07-19 14:30:00,57.9,58.0,57.57,57.57,20033.0,57.9,58.0,57.57,57.57,20033.0
2022-07-19 15:00:00,57.61,57.81,57.51,57.66,36299.0,57.61,57.81,57.51,57.66,36299.0
2022-07-19 15:30:00,57.7,57.98,57.69,57.95,80284.0,57.7,57.98,57.69,57.95,80284.0
2022-07-20 09:30:00,58.0,58.1,57.37,57.55,19480.0,58.0,58.1,57.37,57.55,19480.0
2022-07-20 10:00:00,57.63,57.97,57.63,57.86,10156.0,57.63,57.97,57.63,57.86,10156.0
2022-07-20 10:30:00,57.89,58.69,57.88,58.68,53529.0,57.89,58.69,57.88,58.68,53529.0
2022-07-20 11:00:00,58.75,58.8,58.35,58.35,14046.0,58.75,58.8,58.35,58.35,14046.0
2022-07-20 11:30:00,58.37,58.54,58.32,58.52,8588.0,58.37,58.54,58.32,58.52,8588.0
2022-07-20 12:00:00,58.52,58.53,58.2,58.24,15118.0,58.52,58.53,58.2,58.24,15118.0
2022-07-20 12:30:00,58.27,58.4,58.08,58.19,5174.0,58.27,58.4,58.08,58.19,5174.0
2022-07-20 13:00:00,58.13,58.13,57.88,57.98,11164.0,58.13,58.13,57.88,57.98,11164.0
2022-07-20 13:30:00,57.99,58.11,57.77,57.78,10697.0,57.99,58.11,57.77,57.78,10697.0
2022-07-20 14:00:00,57.88,58.2,57.8,58.14,17413.0,57.88,58.2,57.8,58.14,17413.0
2022-07-20 14:30:00,58.13,58.15,57.83,57.99,16217.0,58.13,58.15,57.83,57.99,16217.0
2022-07-20 15:00:00,58.0,58.3,57.95,58.22,23435.0,58.0,58.3,57.95,58.22,23435.0
2022-07-20 15:30:00,58.17,58.3,57.98,57.99,78727.0,58.17,58.3,57.98,57.99,78727.0
2022-07-21 09:30:00,58.25,58.7,57.97,58.52,13881.0,58.25,58.7,57.97,58.52,13881.0
2022-07-21 10:00:00,58.75,58.75,57.87,58.1,6418.0,58.75,58.75,57.87,58.1,6418.0
2022-07-21 10:30:00,58.06,58.56,58.05,58.45,11955.0,58.06,58.56,58.05,58.45,11955.0
2022-07-21 11:00:00,58.4,58.52,58.3,58.49,9480.0,58.4,58.52,58.3,58.49,9480.0
2022-07-21 11:30:00,58.5,58.56,58.41,58.47,8245.0,58.5,58.56,58.41,58.47,8245.0
2022-07-21 12:00:00,58.45,58.45,58.24,58.41,9866.0,58.45,58.45,58.24,58.41,9866.0
2022-07-21 12:30:00,58.48,58.52,58.25,58.25,9266.0,58.48,58.52,58.25,58.25,9266.0
2022-07-21 13:00:00,58.29,58.38,58.19,58.38,6486.0,58.29,58.38,58.19,58.38,6486.0
2022-07-21 13:30:00,58.34,58.36,58.18,58.25,10227.0,58.34,58.36,58.18,58.25,10227.0
2022-07-21 14:00:00,58.28,58.41,58.19,58.19,34986.0,58.28,58.41,58.19,58.19,34986.0
2022-07-21 14:30:00,58.19,58.19,57.93,57.97,12415.0,58.19,58.19,57.93,57.97,12415.0
2022-07-21 15:00:00,57.99,58.06,57.69,57.7,69972.0,57.99,58.06,57.69,57.7,69972.0
2022-07-21 15:30:00,57.72,58.13,57.65,58.0,262553.0,57.72,58.13,57.65,58.0,262553.0
2022-07-22 09:30:00,57.8,57.8,56.84,57.53,67220.0,57.8,57.8,56.84,57.53,67220.0
2022-07-22 10:00:00,57.42,57.48,57.1,57.18,78263.0,57.42,57.48,57.1,57.18,78263.0
2022-07-22 10:30:00,57.22,57.34,57.0,57.0,88538.0,57.22,57.34,57.0,57.0,88538.0
2022-07-22 11:00:00,57.04,57.07,56.66,56.67,29523.0,57.04,57.07,56.66,56.67,29523.0
2022-07-22 11:30:00,56.7,56.71,56.34,56.61,38533.0,56.7,56.71,56.34,56.61,38533.0
2022-07-22 12:00:00,56.68,56.71,56.18,56.48,35110.0,56.68,56.71,56.18,56.48,35110.0
2022-07-22 12:30:00,56.48,56.64,56.24,56.3,19462.0,56.48,56.64,56.24,56.3,19462.0
2022-07-22 13:00:00,56.27,56.36,55.96,56.0,20839.0,56.27,56.36,55.96,56.0,20839.0
2022-07-22 13:30:00,55.99,56.14,55.81,56.08,32043.0,55.99,56.14,55.81,56.08,32043.0
2022-07-22 14:00:00,56.07,56.14,55.84,56.05,20188.0,56.07,56.14,55.84,56.05,20188.0
2022-07-22 14:30:00,56.05,56.21,55.89,55.92,45753.0,56.05,56.21,55.89,55.92,45753.0
2022-07-22 15:00:00,55.92,56.16,55.75,56.16,38448.0,55.92,56.16,55.75,56.16,38448.0
2022-07-22 15:30:00,56.13,56.43,55.91,56.37,131135.0,56.13,56.43,55.91,56.37,131135.0
2022-07-25 09:30:00,56.82,56.93,56.01,56.89,12799.0,56.82,56.93,56.01,56.89,12799.0
2022-07-25 10:00:00,56.9,57.25,56.75,56.98,18271.0,56.9,57.25,56.75,56.98,18271.0
2022-07-25 10:30:00,57.11,57.11,56.71,56.71,7066.0,57.11,57.11,56.71,56.71,7066.0
2022-07-25 11:00:00,56.75,57.0,56.66,57.0,9153.0,56.75,57.0,56.66,57.0,9153.0
2022-07-25 11:30:00,57.0,57.14,56.9,57.11,39336.0,57.0,57.14,56.9,57.11,39336.0
2022-07-25 12:00:00,57.16,57.16,56.75,56.94,22619.0,57.16,57.16,56.75,56.94,22619.0
2022-07-25 12:30:00,56.94,57.07,56.93,57.03,7290.0,56.94,57.07,56.93,57.03,7290.0
2022-07-25 13:00:00,57.13,57.17,57.04,57.05,8913.0,57.13,57.17,57.04,57.05,8913.0
2022-07-25 13:30:00,57.05,57.34,56.89,57.34,51388.0,57.05,57.34,56.89,57.34,51388.0
2022-07-25 14:00:00,57.28,57.66,57.17,57.59,18937.0,57.28,57.66,57.17,57.59,18937.0
2022-07-25 14:30:00,57.62,57.81,57.57,57.59,31967.0,57.62,57.81,57.57,57.59,31967.0
2022-07-25 15:00:00,57.59,57.59,57.33,57.36,20431.0,57.59,57.59,57.33,57.36,20431.0
2022-07-25 15:30:00,57.36,57.9,57.36,57.77,105349.0,57.36,57.9,57.36,57.77,105349.0
2022-07-26 09:30:00,57.76,58.04,57.59,57.7,34448.0,57.76,58.04,57.59,57.7,34448.0
2022-07-26 10:00:00,57.7,57.92,57.56,57.74,22300.0,57.7,57.92,57.56,57.74,22300.0
2022-07-26 10:30:00,57.73,58.12,57.63,58.05,35162.0,57.73,58.12,57.63,58.05,35162.0
2022-07-26 11:00:00,58.04,58.66,58.0,58.57,65964.0,58.04,58.66,58.0,58.57,65964.0
2022-07-26 11:30:00,58.54,58.69,58.44,58.57,12353.0,58.54,58.69,58.44,58.57,12353.0
2022-07-26 12:00:00,58.55,58.73,58.19,58.73,19509.0,58.55,58.73,58.19,58.73,19509.0
2022-07-26 12:30:00,58.7,58.7,58.41,58.51,7721.0,58.7,58.7,58.41,58.51,7721.0
2022-07-26 13:00:00,58.5,58.65,58.43,58.52,8154.0,58.5,58.65,58.43,58.52,8154.0
2022-07-26 13:30:00,58.58,58.86,58.48,58.83,13057.0,58.58,58.86,58.48,58.83,13057.0
2022-07-26 14:00:00,58.8,59.0,58.76,58.77,16569.0,58.8,59.0,58.76,58.77,16569.0
2022-07-26 14:30:00,58.81,58.9,58.78,58.82,21637.0,58.81,58.9,58.78,58.82,21637.0
2022-07-26 15:00:00,58.81,58.81,58.43,58.57,14937.0,58.81,58.81,58.43,58.57,14937.0
2022-07-26 15:30:00,58.55,58.69,58.4,58.41,129344.0,58.55,58.69,58.4,58.41,129344.0
2022-07-27 09:30:00,59.24,60.22,59.04,59.17,86850.0,59.24,60.22,59.04,59.17,86850.0
2022-07-27 10:00:00,59.07,59.18,58.59,58.68,27246.0,59.07,59.18,58.59,58.68,27246.0
2022-07-27 10:30:00,58.68,59.09,58.53,58.78,29207.0,58.68,59.09,58.53,58.78,29207.0
2022-07-27 11:00:00,58.78,58.78,58.49,58.67,23860.0,58.78,58.78,58.49,58.67,23860.0
2022-07-27 11:30:00,58.63,58.74,58.4,58.59,58328.0,58.63,58.74,58.4,58.59,58328.0
2022-07-27 12:00:00,58.6,58.63,58.4,58.51,14156.0,58.6,58.63,58.4,58.51,14156.0
2022-07-27 12:30:00,58.54,58.58,58.41,58.43,16246.0,58.54,58.58,58.41,58.43,16246.0
2022-07-27 13:00:00,58.45,58.69,58.41,58.68,20977.0,58.45,58.69,58.41,58.68,20977.0
2022-07-27 13:30:00,58.67,58.8,58.58,58.67,47197.0,58.67,58.8,58.58,58.67,47197.0
2022-07-27 14:00:00,58.67,58.8,58.43,58.79,47071.0,58.67,58.8,58.43,58.79,47071.0
2022-07-27 14:30:00,58.78,59.4,58.41,59.37,45293.0,58.78,59.4,58.41,59.37,45293.0
2022-07-27 15:00:00,59.33,59.66,59.3,59.6,41360.0,59.33,59.66,59.3,59.6,41360.0
2022-07-27 15:30:00,59.68,59.91,59.58,59.79,166181.0,59.68,59.91,59.58,59.79,166181.0
2022-07-28 09:30:00,59.79,59.79,58.52,58.73,47050.0,59.79,59.79,58.52,58.73,47050.0
2022-07-28 10:00:00,58.69,58.69,57.71,57.8,41753.0,58.69,58.69,57.71,57.8,41753.0
2022-07-28 10:30:00,57.79,58.33,57.76,58.23,38128.0,57.79,58.33,57.76,58.23,38128.0
2022-07-28 11:00:00,58.17,58.9,58.16,58.86,40112.0,58.17,58.9,58.16,58.86,40112.0
2022-07-28 11:30:00,58.87,59.08,58.67,59.02,10586.0,58.87,59.08,58.67,59.02,10586.0
2022-07-28 12:00:00,58.98,59.27,58.93,59.2,21610.0,58.98,59.27,58.93,59.2,21610.0
2022-07-28 12:30:00,59.19,59.2,59.02,59.02,5308.0,59.19,59.2,59.02,59.02,5308.0
2022-07-28 13:00:00,58.99,59.08,58.92,59.05,12360.0,58.99,59.08,58.92,59.05,12360.0
2022-07-28 13:30:00,59.1,59.17,58.97,59.06,11179.0,59.1,59.17,58.97,59.06,11179.0
2022-07-28 14:00:00,59.03,59.16,58.96,59.14,34485.0,59.03,59.16,58.96,59.14,34485.0
2022-07-28 14:30:00,59.14,59.21,58.97,59.07,34726.0,59.14,59.21,58.97,59.07,34726.0
2022-07-28 15:00:00,59.04,59.1,58.85,58.89,33753.0,59.04,59.1,58.85,58.89,33753.0
2022-07-28 15:30:00,58.87,58.91,58.45,58.78,117447.0,58.87,58.91,58.45,58.78,117447.0
2022-07-29 09:30:00,58.37,58.41,58.02,58.36,17332.0,58.37,58.41,58.02,58.36,17332.0
2022-07-29 10:00:00,58.36,58.73,58.34,58.39,11307.0,58.36,58.73,58.34,58.39,11307.0
2022-07-29 10:30:00,58.39,58.45,58.2,58.22,77560.0,58.39,58.45,58.2,58.22,77560.0
2022-07-29 11:00:00,58.2,58.43,58.2,58.31,7270.0,58.2,58.43,58.2,58.31,7270.0
2022-07-29 11:30:00,58.28,58.44,58.28,58.36,9401.0,58.28,58.44,58.28,58.36,9401.0
2022-07-29 12:00:00,58.36,58.42,58.24,58.35,7105.0,58.36,58.42,58.24,58.35,7105.0
2022-07-29 12:30:00,58.35,58.62,58.34,58.54,7224.0,58.35,58.62,58.34,58.54,7224.0
2022-07-29 13:00:00,58.48,58.55,58.22,58.37,21695.0,58.48,58.55,58.22,58.37,21695.0
2022-07-29 13:30:00,58.36,58.43,58.2,58.4,17715.0,58.36,58.43,58.2,58.4,17715.0
2022-07-29 14:00:00,58.43,58.55,58.39,58.55,9841.0,58.43,58.55,58.39,58.55,9841.0
2022-07-29 14:30:00,58.52,58.59,58.47,58.51,13936.0,58.52,58.59,58.47,58.51,13936.0
2022-07-29 15:00:00,58.51,58.78,58.5,58.74,15849.0,58.51,58.78,58.5,58.74,15849.0
2022-07-29 15:30:00,58.75,58.85,58.59,58.7,102237.0,58.75,58.85,58.59,58.7,102237.0
2022-08-01 09:30:00,58.15,58.53,58.15,58.37,8739.0,58.15,58.53,58.15,58.37,8739.0
2022-08-01 10:00:00,58.26,58.79,58.23,58.44,39495.0,58.26,58.79,58.23,58.44,39495.0
2022-08-01 10:30:00,58.41,59.09,58.38,59.07,12287.0,58.41,59.09,58.38,59.07,12287.0
2022-08-01 11:00:00,59.0,59.12,58.78,59.12,37071.0,59.0,59.12,58.78,59.12,37071.0
2022-08-01 11:30:00,59.09,59.1,58.87,58.87,11357.0,59.09,59.1,58.87,58.87,11357.0
2022-08-01 12:00:00,58.84,59.01,58.75,58.93,10708.0,58.84,59.01,58.75,58.93,10708.0
2022-08-01 12:30:00,58.93,59.18,58.93,59.02,10687.0,58.93,59.18,58.93,59.02,10687.0
2022-08-01 13:00:00,59.04,59.12,58.91,58.99,11004.0,59.04,59.12,58.91,58.99,11004.0
2022-08-01 13:30:00,58.99,59.02,58.89,58.98,19961.0,58.99,59.02,58.89,58.98,19961.0
2022-08-01 14:00:00,58.98,59.08,58.89,59.08,17037.0,58.98,59.08,58.89,59.08,17037.0
2022-08-01 14:30:00,59.05,59.17,58.98,59.17,12630.0,59.05,59.17,58.98,59.17,12630.0
2022-08-01 15:00:00,59.13,59.23,59.05,59.07,10991.0,59.13,59.23,59.05,59.07,10991.0
2022-08-01 15:30:00,59.05,59.15,58.75,58.83,89739.0,59.05,59.15,58.75,58.83,89739.0
2022-08-02 09:30:00,58.99,59.59,58.64,59.55,11356.0,58.99,59.59,58.64,59.55,11356.0
2022-08-02 10:00:00,59.41,59.59,59.28,59.41,8477.0,59.41,59.59,59.28,59.41,8477.0
2022-08-02 10:30:00,59.47,59.67,59.47,59.6,13554.0,59.47,59.67,59.47,59.6,13554.0
2022-08-02 11:00:00,59.58,59.96,59.57,59.95,29622.0,59.58,59.96,59.57,59.95,29622.0
2022-08-02 11:30:00,59.95,60.27,59.92,60.25,18186.0,59.95,60.27,59.92,60.25,18186.0
2022-08-02 12:00:00,60.27,60.56,60.24,60.42,13970.0,60.27,60.56,60.24,60.42,13970.0
2022-08-02 12:30:00,60.52,60.57,60.51,60.54,5795.0,60.52,60.57,60.51,60.54,5795.0
2022-08-02 13:00:00,60.51,60.52,60.15,60.16,10923.0,60.51,60.52,60.15,60.16,10923.0
2022-08-02 13:30:00,60.11,60.18,59.93,60.14,19937.0,60.11,60.18,59.93,60.14,19937.0
2022-08-02 14:00:00,60.15,60.36,60.11,60.36,10596.0,60.15,60.36,60.11,60.36,10596.0
2022-08-02 14:30:00,60.34,60.37,60.08,60.13,19104.0,60.34,60.37,60.08,60.13,19104.0
2022-08-02 15:00:00,60.15,60.2,59.97,60.07,33741.0,60.15,60.2,59.97,60.07,33741.0
2022-08-02 15:30:00,60.06,60.17,59.94,60.07,183282.0,60.06,60.17,59.94,60.07,183282.0
2022-08-03 09:30:00,60.53,60.53,59.81,59.96,4592.0,60.53,60.53,59.81,59.96,4592.0
2022-08-03 10:00:00,59.94,60.18,59.83,60.09,7294.0,59.94,60.18,59.83,60.09,7294.0
2022-08-03 10:30:00,60.15,60.15,59.81,59.9,37303.0,60.15,60.15,59.81,59.9,37303.0
2022-08-03 11:00:00,59.95,60.02,59.49,60.02,63293.0,59.95,60.02,59.49,60.02,63293.0
2022-08-03 11:30:00,59.96,59.99,59.74,59.9,52739.0,59.96,59.99,59.74,59.9,52739.0
2022-08-03 12:00:00,59.92,60.02,59.7,59.95,54262.0,59.92,60.02,59.7,59.95,54262.0
2022-08-03 12:30:00,59.98,60.23,59.98,60.19,9856.0,59.98,60.23,59.98,60.19,9856.0
2022-08-03 13:00:00,60.23,60.35,60.16,60.27,12776.0,60.23,60.35,60.16,60.27,12776.0
2022-08-03 13:30:00,60.27,60.31,60.06,60.07,12936.0,60.27,60.31,60.06,60.07,12936.0
2022-08-03 14:00:00,60.01,60.15,59.93,60.1,29488.0,60.01,60.15,59.93,60.1,29488.0
2022-08-03 14:30:00,60.06,60.08,59.7,59.81,11521.0,60.06,60.08,59.7,59.81,11521.0
2022-08-03 15:00:00,59.8,59.87,59.69,59.73,14965.0,59.8,59.87,59.69,59.73,14965.0
2022-08-03 15:30:00,59.76,59.93,59.64,59.68,56651.0,59.76,59.93,59.64,59.68,56651.0
2022-08-04 09:30:00,59.5,59.89,59.25,59.48,60009.0,59.5,59.89,59.25,59.48,60009.0
2022-08-04 10:00:00,59.46,59.65,59.35,59.6,43614.0,59.46,59.65,59.35,59.6,43614.0
2022-08-04 10:30:00,59.59,59.7,59.57,59.64,39597.0,59.59,59.7,59.57,59.64,39597.0
2022-08-04 11:00:00,59.63,59.67,59.42,59.54,60211.0,59.63,59.67,59.42,59.54,60211.0
2022-08-04 11:30:00,59.53,59.65,59.51,59.6,48922.0,59.53,59.65,59.51,59.6,48922.0
2022-08-04 12:00:00,59.58,59.6,59.0,59.21,33317.0,59.58,59.6,59.0,59.21,33317.0
2022-08-04 12:30:00,59.21,59.21,59.11,59.18,17499.0,59.21,59.21,59.11,59.18,17499.0
2022-08-04 13:00:00,59.18,59.35,59.16,59.24,15796.0,59.18,59.35,59.16,59.24,15796.0
2022-08-04 13:30:00,59.22,59.27,59.13,59.25,19788.0,59.22,59.27,59.13,59.25,19788.0
2022-08-04 14:00:00,59.23,59.25,59.15,59.19,49274.0,59.23,59.25,59.15,59.19,49274.0
2022-08-04 14:30:00,59.19,59.2,58.88,59.05,50116.0,59.19,59.2,58.88,59.05,50116.0
2022-08-04 15:00:00,59.05,59.08,59.0,59.05,57235.0,59.05,59.08,59.0,59.05,57235.0
2022-08-04 15:30:00,59.04,59.23,58.81,58.91,257088.0,59.04,59.23,58.81,58.91,257088.0
2022-08-05 09:30:00,58.85,64.67,56.89,62.96,202442.0,58.85,64.67,56.89,62.96,202442.0
2022-08-05 10:00:00,63.37,63.75,62.1,62.25,125122.0,63.37,63.75,62.1,62.25,125122.0
2022-08-05 10:30:00,62.28,62.8,62.0,62.62,61933.0,62.28,62.8,62.0,62.62,61933.0
2022-08-05 11:00:00,62.54,62.72,61.99,62.05,63440.0,62.54,62.72,61.99,62.05,63440.0
2022-08-05 11:30:00,62.09,62.37,62.06,62.26,52411.0,62.09,62.37,62.06,62.26,52411.0
2022-08-05 12:00:00,62.28,62.57,62.19,62.21,41258.0,62.28,62.57,62.19,62.21,41258.0
2022-08-05 12:30:00,62.2,62.65,62.12,62.58,22277.0,62.2,62.65,62.12,62.58,22277.0
2022-08-05 13:00:00,62.58,62.72,62.33,62.38,32191.0,62.58,62.72,62.33,62.38,32191.0
2022-08-05 13:30:00,62.4,62.67,62.4,62.49,28436.0,62.4,62.67,62.4,62.49,28436.0
2022-08-05 14:00:00,62.53,62.58,62.22,62.47,67956.0,62.53,62.58,62.22,62.47,67956.0
2022-08-05 14:30:00,62.48,62.6,62.4,62.5,47087.0,62.48,62.6,62.4,62.5,47087.0
2022-08-05 15:00:00,62.52,62.74,62.51,62.71,101850.0,62.52,62.74,62.51,62.71,101850.0
2022-08-05 15:30:00,62.69,63.1,62.64,62.97,188781.0,62.69,63.1,62.64,62.97,188781.0
2022-08-08 09:30:00,62.88,63.59,62.72,63.38,28492.0,62.88,63.59,62.72,63.38,28492.0
2022-08-08 10:00:00,63.53,63.72,62.98,63.72,21954.0,63.53,63.72,62.98,63.72,21954.0
2022-08-08 10:30:00,63.74,64.37,63.65,64.33,28923.0,63.74,64.37,63.65,64.33,28923.0
2022-08-08 11:00:00,64.34,64.59,64.22,64.3,45515.0,64.34,64.59,64.22,64.3,45515.0
2022-08-08 11:30:00,64.3,64.37,63.44,63.5,26608.0,64.3,64.37,63.44,63.5,26608.0
2022-08-08 12:00:00,63.54,63.66,63.29,63.39,18357.0,63.54,63.66,63.29,63.39,18357.0
2022-08-08 12:30:00,63.45,63.62,63.43,63.55,28140.0,63.45,63.62,63.43,63.55,28140.0
2022-08-08 13:00:00,63.57,63.59,63.44,63.56,14175.0,63.57,63.59,63.44,63.56,14175.0
2022-08-08 13:30:00,63.57,63.61,63.43,63.56,13280.0,63.57,63.61,63.43,63.56,13280.0
2022-08-08 14:00:00,63.55,63.68,63.48,63.59,11308.0,63.55,63.68,63.48,63.59,11308.0
2022-08-08 14:30:00,63.65,63.73,63.49,63.5,13258.0,63.65,63.73,63.49,63.5,13258.0
2022-08-08 15:00:00,63.5,63.64,63.49,63.56,15707.0,63.5,63.64,63.49,63.56,15707.0
2022-08-08 15:30:00,63.51,63.75,63.49,63.53,73885.0,63.51,63.75,63.49,63.53,73885.0
2022-08-09 09:30:00,63.25,64.03,63.25,63.54,23366.0,63.25,64.03,63.25,63.54,23366.0
2022-08-09 10:00:00,63.69,64.0,63.49,63.65,11971.0,63.69,64.0,63.49,63.65,11971.0
2022-08-09 10:30:00,63.76,63.82,63.42,63.5,24799.0,63.76,63.82,63.42,63.5,24799.0
2022-08-09 11:00:00,63.52,63.68,63.28,63.67,12570.0,63.52,63.68,63.28,63.67,12570.0
2022-08-09 11:30:00,63.66,63.78,63.58,63.72,14944.0,63.66,63.78,63.58,63.72,14944.0
2022-08-09 12:00:00,63.69,63.78,63.64,63.69,10682.0,63.69,63.78,63.64,63.69,10682.0
2022-08-09 12:30:00,63.71,63.78,63.52,63.63,12195.0,63.71,63.78,63.52,63.63,12195.0
2022-08-09 13:00:00,63.67,63.71,63.53,63.56,18457.0,63.67,63.71,63.53,63.56,18457.0
2022-08-09 13:30:00,63.59,63.74,63.52,63.66,25743.0,63.59,63.74,63.52,63.66,25743.0
2022-08-09 14:00:00,63.68,63.75,63.59,63.67,23570.0,63.68,63.75,63.59,63.67,23570.0
2022-08-09 14:30:00,63.69,63.75,63.62,63.7,24370.0,63.69,63.75,63.62,63.7,24370.0
2022-08-09 15:00:00,63.7,63.83,63.64,63.74,35248.0,63.7,63.83,63.64,63.74,35248.0
2022-08-09 15:30:00,63.75,63.84,63.62,63.82,177751.0,63.75,63.84,63.62,63.82,177751.0
2022-08-10 09:30:00,64.5,64.9,64.1,64.3,21695.0,64.5,64.9,64.1,64.3,21695.0
2022-08-10 10:00:00,64.33,64.5,64.23,64.34,24626.0,64.33,64.5,64.23,64.34,24626.0
2022-08-10 10:30:00,64.42,64.53,64.33,64.38,21168.0,64.42,64.53,64.33,64.38,21168.0
2022-08-10 11:00:00,64.4,64.63,64.33,64.5,35086.0,64.4,64.63,64.33,64.5,35086.0
2022-08-10 11:30:00,64.5,64.54,64.44,64.53,26930.0,64.5,64.54,64.44,64.53,26930.0
2022-08-10 12:00:00,64.53,64.56,64.4,64.53,24639.0,64.53,64.56,64.4,64.53,24639.0
2022-08-10 12:30:00,64.54,64.86,64.54,64.77,13269.0,64.54,64.86,64.54,64.77,13269.0
2022-08-10 13:00:00,64.75,64.86,64.72,64.72,16187.0,64.75,64.86,64.72,64.72,16187.0
2022-08-10 13:30:00,64.74,64.86,64.69,64.81,27005.0,64.74,64.86,64.69,64.81,27005.0
2022-08-10 14:00:00,64.82,64.82,64.56,64.67,9858.0,64.82,64.82,64.56,64.67,9858.0
2022-08-10 14:30:00,64.67,64.75,64.52,64.73,13336.0,64.67,64.75,64.52,64.73,13336.0
2022-08-10 15:00:00,64.72,64.89,64.71,64.85,15387.0,64.72,64.89,64.71,64.85,15387.0
2022-08-10 15:30:00,64.83,65.17,64.78,65.16,116123.0,64.83,65.17,64.78,65.16,116123.0
2022-08-11 09:30:00,65.85,65.85,65.4,65.67,72033.0,65.85,65.85,65.4,65.67,72033.0
2022-08-11 10:00:00,65.74,66.05,65.64,65.88,50548.0,65.74,66.05,65.64,65.88,50548.0
2022-08-11 10:30:00,65.88,66.47,65.88,66.22,19978.0,65.88,66.47,65.88,66.22,19978.0
2022-08-11 11:00:00,66.3,66.4,65.99,66.08,13269.0,66.3,66.4,65.99,66.08,13269.0
2022-08-11 11:30:00,66.04,66.13,65.89,66.09,13949.0,66.04,66.13,65.89,66.09,13949.0
2022-08-11 12:00:00,66.09,66.09,65.83,66.02,12025.0,66.09,66.09,65.83,66.02,12025.0
2022-08-11 12:30:00,66.02,66.11,65.94,66.01,11406.0,66.02,66.11,65.94,66.01,11406.0
2022-08-11 13:00:00,66.01,66.05,65.89,65.95,12074.0,66.01,66.05,65.89,65.95,12074.0
2022-08-11 13:30:00,65.96,66.01,65.59,65.71,27116.0,65.96,66.01,65.59,65.71,27116.0
2022-08-11 14:00:00,65.74,65.74,65.52,65.59,19797.0,65.74,65.74,65.52,65.59,19797.0
2022-08-11 14:30:00,65.63,65.63,65.36,65.49,13692.0,65.63,65.63,65.36,65.49,13692.0
2022-08-11 15:00:00,65.53,65.53,65.14,65.23,12607.0,65.53,65.53,65.14,65.23,12607.0
2022-08-11 15:30:00,65.19,65.4,65.06,65.29,81886.0,65.19,65.4,65.06,65.29,81886.0
2022-08-12 09:30:00,64.87,65.47,64.73,65.47,9392.0,64.87,65.47,64.73,65.47,9392.0
2022-08-12 10:00:00,65.28,65.86,65.05,65.77,15164.0,65.28,65.86,65.05,65.77,15164.0
2022-08-12 10:30:00,65.77,66.03,65.73,66.03,10823.0,65.77,66.03,65.73,66.03,10823.0
2022-08-12 11:00:00,66.08,66.4,66.01,66.31,15297.0,66.08,66.4,66.01,66.31,15297.0
2022-08-12 11:30:00,66.31,66.41,66.22,66.34,9603.0,66.31,66.41,66.22,66.34,9603.0
2022-08-12 12:00:00,66.37,66.67,66.35,66.67,14208.0,66.37,66.67,66.35,66.67,14208.0
2022-08-12 12:30:00,66.65,66.76,66.58,66.7,14236.0,66.65,66.76,66.58,66.7,14236.0
2022-08-12 13:00:00,66.66,66.7,66.63,66.68,23843.0,66.66,66.7,66.63,66.68,23843.0
2022-08-12 13:30:00,66.65,66.88,66.65,66.76,10124.0,66.65,66.88,66.65,66.76,10124.0
2022-08-12 14:00:00,66.81,66.81,66.61,66.71,15782.0,66.81,66.81,66.61,66.71,15782.0
2022-08-12 14:30:00,66.72,66.86,66.65,66.86,13063.0,66.72,66.86,66.65,66.86,13063.0
2022-08-12 15:00:00,66.84,66.95,66.72,66.88,17982.0,66.84,66.95,66.72,66.88,17982.0
2022-08-12 15:30:00,66.88,66.89,66.56,66.68,86088.0,66.88,66.89,66.56,66.68,86088.0
2022-08-15 09:30:00,66.2,66.83,66.04,66.64,10556.0,66.2,66.83,66.04,66.64,10556.0
2022-08-15 10:00:00,66.78,66.93,66.04,66.26,13322.0,66.78,66.93,66.04,66.26,13322.0
2022-08-15 10:30:00,66.22,66.63,66.17,66.42,12900.0,66.22,66.63,66.17,66.42,12900.0
2022-08-15 11:00:00,66.36,66.82,66.33,66.79,18814.0,66.36,66.82,66.33,66.79,18814.0
2022-08-15 11:30:00,66.79,67.26,66.75,67.17,14400.0,66.79,67.26,66.75,67.17,14400.0
2022-08-15 12:00:00,67.14,67.41,67.14,67.37,11102.0,67.14,67.41,67.14,67.37,11102.0
2022-08-15 12:30:00,67.38,67.41,67.26,67.28,10319.0,67.38,67.41,67.26,67.28,10319.0
2022-08-15 13:00:00,67.29,67.47,67.22,67.38,9591.0,67.29,67.47,67.22,67.38,9591.0
2022-08-15 13:30:00,67.39,67.44,67.22,67.41,13738.0,67.39,67.44,67.22,67.41,13738.0
2022-08-15 14:00:00,67.35,67.43,67.25,67.43,20361.0,67.35,67.43,67.25,67.43,20361.0
2022-08-15 14:30:00,67.45,67.5,67.42,67.48,11599.0,67.45,67.5,67.42,67.48,11599.0
2022-08-15 15:00:00,67.46,67.56,67.32,67.51,19354.0,67.46,67.56,67.32,67.51,19354.0
2022-08-15 15:30:00,67.51,67.69,67.28,67.54,79355.0,67.51,67.69,67.28,67.54,79355.0
2022-08-16 09:30:00,67.21,67.38,66.83,67.09,7391.0,67.21,67.38,66.83,67.09,7391.0
2022-08-16 10:00:00,67.13,67.35,66.79,66.8,6148.0,67.13,67.35,66.79,66.8,6148.0
2022-08-16 10:30:00,66.78,66.94,66.66,66.7,10767.0,66.78,66.94,66.66,66.7,10767.0
2022-08-16 11:00:00,66.85,67.35,66.74,67.2,14314.0,66.85,67.35,66.74,67.2,14314.0
2022-08-16 11:30:00,67.27,67.55,67.22,67.48,14469.0,67.27,67.55,67.22,67.48,14469.0
2022-08-16 12:00:00,67.49,67.81,67.46,67.77,11796.0,67.49,67.81,67.46,67.77,11796.0
2022-08-16 12:30:00,67.78,67.88,67.75,67.78,7278.0,67.78,67.88,67.75,67.78,7278.0
2022-08-16 13:00:00,67.75,67.96,67.74,67.8,19378.0,67.75,67.96,67.74,67.8,19378.0
2022-08-16 13:30:00,67.87,67.99,67.79,67.94,5219.0,67.87,67.99,67.79,67.94,5219.0
2022-08-16 14:00:00,67.93,68.09,67.86,67.93,20475.0,67.93,68.09,67.86,67.93,20475.0
2022-08-16 14:30:00,67.92,67.93,67.43,67.54,11875.0,67.92,67.93,67.43,67.54,11875.0
2022-08-16 15:00:00,67.49,67.49,67.32,67.41,11715.0,67.49,67.49,67.32,67.41,11715.0
2022-08-16 15:30:00,67.42,67.45,67.04,67.06,84281.0,67.42,67.45,67.04,67.06,84281.0
2022-08-17 09:30:00,66.26,66.53,66.15,66.36,6565.0,66.26,66.53,66.15,66.36,6565.0
2022-08-17 10:00:00,66.39,66.67,66.2,66.29,9078.0,66.39,66.67,66.2,66.29,9078.0
2022-08-17 10:30:00,66.29,66.53,66.26,66.36,9069.0,66.29,66.53,66.26,66.36,9069.0
2022-08-17 11:00:00,66.36,66.44,66.17,66.36,9025.0,66.36,66.44,66.17,66.36,9025.0
2022-08-17 11:30:00,66.38,66.41,66.19,66.37,37273.0,66.38,66.41,66.19,66.37,37273.0
2022-08-17 12:00:00,66.4,66.97,66.4,66.96,33772.0,66.4,66.97,66.4,66.96,33772.0
2022-08-17 12:30:00,66.98,67.25,66.88,67.01,49060.0,66.98,67.25,66.88,67.01,49060.0
2022-08-17 13:00:00,67.03,67.03,66.63,66.68,6918.0,67.03,67.03,66.63,66.68,6918.0
2022-08-17 13:30:00,66.72,66.97,66.55,66.71,42396.0,66.72,66.97,66.55,66.71,42396.0
2022-08-17 14:00:00,66.73,66.85,66.47,66.65,10802.0,66.73,66.85,66.47,66.65,10802.0
2022-08-17 14:30:00,66.67,66.74,66.48,66.52,8222.0,66.67,66.74,66.48,66.52,8222.0
2022-08-17 15:00:00,66.5,66.5,66.21,66.39,13122.0,66.5,66.5,66.21,66.39,13122.0
2022-08-17 15:30:00,66.36,66.59,66.31,66.53,91827.0,66.36,66.59,66.31,66.53,91827.0
2022-08-18 09:30:00,66.63,67.0,66.33,66.56,14032.0,66.63,67.0,66.33,66.56,14032.0
2022-08-18 10:00:00,66.59,66.71,66.11,66.11,19968.0,66.59,66.71,66.11,66.11,19968.0
2022-08-18 10:30:00,65.98,66.58,65.92,66.06,45214.0,65.98,66.58,65.92,66.06,45214.0
2022-08-18 11:00:00,66.0,66.06,65.62,65.78,8428.0,66.0,66.06,65.62,65.78,8428.0
2022-08-18 11:30:00,65.73,65.99,65.71,65.91,8142.0,65.73,65.99,65.71,65.91,8142.0
2022-08-18 12:00:00,65.87,65.95,65.63,65.64,5670.0,65.87,65.95,65.63,65.64,5670.0
2022-08-18 12:30:00,65.67,65.78,65.56,65.78,9443.0,65.67,65.78,65.56,65.78,9443.0
2022-08-18 13:00:00,65.64,65.88,65.5,65.87,7945.0,65.64,65.88,65.5,65.87,7945.0
2022-08-18 13:30:00,65.86,66.04,65.81,65.88,9540.0,65.86,66.04,65.81,65.88,9540.0
2022-08-18 14:00:00,65.88,65.95,65.84,65.9,6664.0,65.88,65.95,65.84,65.9,6664.0
2022-08-18 14:30:00,65.91,66.0,65.85,66.0,4575.0,65.91,66.0,65.85,66.0,4575.0
2022-08-18 15:00:00,65.98,66.19,65.95,66.16,8498.0,65.98,66.19,65.95,66.16,8498.0
2022-08-18 15:30:00,66.15,66.25,66.03,66.22,37196.0,66.15,66.25,66.03,66.22,37196.0
2022-08-19 09:30:00,65.8,65.84,64.87,64.89,18141.0,65.8,65.84,64.87,64.89,18141.0
2022-08-19 10:00:00,64.89,65.17,64.35,64.39,19325.0,64.89,65.17,64.35,64.39,19325.0
2022-08-19 10:30:00,64.38,64.69,64.3,64.46,12885.0,64.38,64.69,64.3,64.46,12885.0
2022-08-19 11:00:00,64.46,64.46,64.27,64.35,7113.0,64.46,64.46,64.27,64.35,7113.0
2022-08-19 11:30:00,64.42,64.78,64.42,64.67,6472.0,64.42,64.78,64.42,64.67,6472.0
2022-08-19 12:00:00,64.65,64.79,64.63,64.68,4413.0,64.65,64.79,64.63,64.68,4413.0
2022-08-19 12:30:00,64.66,65.06,64.66,64.96,6830.0,64.66,65.06,64.66,64.96,6830.0
2022-08-19 13:00:00,64.93,64.93,64.78,64.78,3120.0,64.93,64.93,64.78,64.78,3120.0
2022-08-19 13:30:00,64.77,64.85,64.72,64.81,4522.0,64.77,64.85,64.72,64.81,4522.0
2022-08-19 14:00:00,64.81,64.81,64.52,64.59,6938.0,64.81,64.81,64.52,64.59,6938.0
2022-08-19 14:30:00,64.59,64.9,64.56,64.76,15371.0,64.59,64.9,64.56,64.76,15371.0
2022-08-19 15:00:00,64.76,64.86,64.56,64.7,31572.0,64.76,64.86,64.56,64.7,31572.0
2022-08-19 15:30:00,64.67,64.84,64.59,64.8,60724.0,64.67,64.84,64.59,64.8,60724.0
2022-08-22 09:30:00,63.92,64.63,63.92,64.5,19271.0,63.92,64.63,63.92,64.5,19271.0
2022-08-22 10:00:00,64.47,64.62,64.12,64.12,10140.0,64.47,64.62,64.12,64.12,10140.0
2022-08-22 10:30:00,64.17,64.58,64.12,64.17,15061.0,64.17,64.58,64.12,64.17,15061.0
2022-08-22 11:00:00,64.2,64.47,64.19,64.39,8103.0,64.2,64.47,64.19,64.39,8103.0
2022-08-22 11:30:00,64.37,64.49,64.31,64.38,20480.0,64.37,64.49,64.31,64.38,20480.0
2022-08-22 12:00:00,64.4,64.4,63.5,63.67,15253.0,64.4,64.4,63.5,63.67,15253.0
2022-08-22 12:30:00,63.66,63.76,63.36,63.47,12124.0,63.66,63.76,63.36,63.47,12124.0
2022-08-22 13:00:00,63.38,63.4,63.24,63.31,6423.0,63.38,63.4,63.24,63.31,6423.0
2022-08-22 13:30:00,63.26,63.32,62.97,62.98,10594.0,63.26,63.32,62.97,62.98,10594.0
2022-08-22 14:00:00,62.96,62.96,62.64,62.64,19409.0,62.96,62.96,62.64,62.64,19409.0
2022-08-22 14:30:00,62.63,62.67,62.34,62.47,52572.0,62.63,62.67,62.34,62.47,52572.0
2022-08-22 15:00:00,62.47,62.62,62.35,62.58,69797.0,62.47,62.62,62.35,62.58,69797.0
2022-08-22 15:30:00,62.57,62.74,62.44,62.54,105046.0,62.57,62.74,62.44,62.54,105046.0
2022-08-23 09:30:00,62.68,62.68,61.73,62.03,9612.0,62.68,62.68,61.73,62.03,9612.0
2022-08-23 10:00:00,62.17,62.43,62.13,62.15,10331.0,62.17,62.43,62.13,62.15,10331.0
2022-08-23 10:30:00,62.17,62.23,62.02,62.1,17057.0,62.17,62.23,62.02,62.1,17057.0
2022-08-23 11:00:00,62.1,62.37,61.89,61.89,17761.0,62.1,62.37,61.89,61.89,17761.0
2022-08-23 11:30:00,61.88,61.91,61.02,61.11,23834.0,61.88,61.91,61.02,61.11,23834.0
2022-08-23 12:00:00,61.09,61.1,60.42,60.51,17665.0,61.09,61.1,60.42,60.51,17665.0
2022-08-23 12:30:00,60.55,60.58,60.22,60.34,116165.0,60.55,60.58,60.22,60.34,116165.0
2022-08-23 13:00:00,60.35,60.39,60.14,60.35,22483.0,60.35,60.39,60.14,60.35,22483.0
2022-08-23 13:30:00,60.34,60.5,60.16,60.5,18900.0,60.34,60.5,60.16,60.5,18900.0
2022-08-23 14:00:00,60.45,60.45,60.1,60.31,19991.0,60.45,60.45,60.1,60.31,19991.0
2022-08-23 14:30:00,60.33,60.7,60.16,60.7,36606.0,60.33,60.7,60.16,60.7,36606.0
2022-08-23 15:00:00,60.7,60.82,60.67,60.77,44483.0,60.7,60.82,60.67,60.77,44483.0
2022-08-23 15:30:00,60.76,60.95,60.42,60.52,105557.0,60.76,60.95,60.42,60.52,105557.0
2022-08-24 09:30:00,60.44,60.93,60.13,60.88,11408.0,60.44,60.93,60.13,60.88,11408.0
2022-08-24 10:00:00,60.77,61.06,60.56,61.06,7595.0,60.77,61.06,60.56,61.06,7595.0
2022-08-24 10:30:00,61.15,61.15,60.76,60.98,6421.0,61.15,61.15,60.76,60.98,6421.0
2022-08-24 11:00:00,60.99,61.37,60.99,61.34,5122.0,60.99,61.37,60.99,61.34,5122.0
2022-08-24 11:30:00,61.34,61.39,61.16,61.26,22738.0,61.34,61.39,61.16,61.26,22738.0
2022-08-24 12:00:00,61.22,61.33,61.11,61.32,20776.0,61.22,61.33,61.11,61.32,20776.0
2022-08-24 12:30:00,61.32,61.34,61.1,61.34,11321.0,61.32,61.34,61.1,61.34,11321.0
2022-08-24 13:00:00,61.32,61.49,61.31,61.41,10278.0,61.32,61.49,61.31,61.41,10278.0
2022-08-24 13:30:00,61.46,61.64,61.45,61.58,11203.0,61.46,61.64,61.45,61.58,11203.0
2022-08-24 14:00:00,61.58,61.72,61.57,61.72,8165.0,61.58,61.72,61.57,61.72,8165.0
2022-08-24 14:30:00,61.72,61.74,61.42,61.58,14378.0,61.72,61.74,61.42,61.58,14378.0
2022-08-24 15:00:00,61.57,61.86,61.55,61.62,16246.0,61.57,61.86,61.55,61.62,16246.0
2022-08-24 15:30:00,61.6,61.71,61.55,61.63,100363.0,61.6,61.71,61.55,61.63,100363.0
2022-08-25 09:30:00,61.98,62.66,61.79,62.35,10877.0,61.98,62.66,61.79,62.35,10877.0
2022-08-25 10:00:00,62.43,62.69,62.28,62.69,9473.0,62.43,62.69,62.28,62.69,9473.0
2022-08-25 10:30:00,62.72,62.85,62.57,62.64,4082.0,62.72,62.85,62.57,62.64,4082.0
2022-08-25 11:00:00,62.53,62.72,62.44,62.72,13661.0,62.53,62.72,62.44,62.72,13661.0
2022-08-25 11:30:00,62.72,62.85,62.61,62.85,5308.0,62.72,62.85,62.61,62.85,5308.0
2022-08-25 12:00:00,62.84,62.85,62.69,62.75,5543.0,62.84,62.85,62.69,62.75,5543.0
2022-08-25 12:30:00,62.72,62.72,62.38,62.66,9418.0,62.72,62.72,62.38,62.66,9418.0
2022-08-25 13:00:00,62.66,62.71,62.59,62.71,9880.0,62.66,62.71,62.59,62.71,9880.0
2022-08-25 13:30:00,62.7,62.81,62.49,62.5,10422.0,62.7,62.81,62.49,62.5,10422.0
2022-08-25 14:00:00,62.48,62.6,62.41,62.54,8049.0,62.48,62.6,62.41,62.54,8049.0
2022-08-25 14:30:00,62.55,62.59,62.43,62.53,6793.0,62.55,62.59,62.43,62.53,6793.0
2022-08-25 15:00:00,62.51,62.64,62.49,62.53,12365.0,62.51,62.64,62.49,62.53,12365.0
2022-08-25 15:30:00,62.53,62.88,62.49,62.83,49162.0,62.53,62.88,62.49,62.83,49162.0
2022-08-26 09:30:00,62.69,62.69,61.95,62.29,8097.0,62.69,62.69,61.95,62.29,8097.0
2022-08-26 10:00:00,62.21,62.44,61.64,61.82,24723.0,62.21,62.44,61.64,61.82,24723.0
2022-08-26 10:30:00,61.8,61.8,61.38,61.59,7085.0,61.8,61.8,61.38,61.59,7085.0
2022-08-26 11:00:00,61.59,61.59,61.27,61.51,26736.0,61.59,61.59,61.27,61.51,26736.0
2022-08-26 11:30:00,61.52,61.67,61.35,61.6,15391.0,61.52,61.67,61.35,61.6,15391.0
2022-08-26 12:00:00,61.6,61.6,61.1,61.23,10859.0,61.6,61.6,61.1,61.23,10859.0
2022-08-26 12:30:00,61.26,61.26,60.99,61.1,8897.0,61.26,61.26,60.99,61.1,8897.0
2022-08-26 13:00:00,61.07,61.27,60.96,61.27,8382.0,61.07,61.27,60.96,61.27,8382.0
2022-08-26 13:30:00,61.22,61.23,60.81,60.87,20153.0,61.22,61.23,60.81,60.87,20153.0
2022-08-26 14:00:00,60.85,60.87,60.52,60.7,11121.0,60.85,60.87,60.52,60.7,11121.0
2022-08-26 14:30:00,60.69,60.71,60.39,60.39,11418.0,60.69,60.71,60.39,60.39,11418.0
2022-08-26 15:00:00,60.4,60.45,60.17,60.26,18766.0,60.4,60.45,60.17,60.26,18766.0
2022-08-26 15:30:00,60.23,60.4,60.13,60.31,86644.0,60.23,60.4,60.13,60.31,86644.0
2022-08-29 09:30:00,60.0,60.02,59.35,59.9,24261.0,60.0,60.02,59.35,59.9,24261.0
2022-08-29 10:00:00,59.95,60.25,59.85,59.97,14222.0,59.95,60.25,59.85,59.97,14222.0
2022-08-29 10:30:00,60.0,60.05,59.69,59.69,31353.0,60.0,60.05,59.69,59.69,31353.0
2022-08-29 11:00:00,59.63,59.98,59.59,59.89,16359.0,59.63,59.98,59.59,59.89,16359.0
2022-08-29 11:30:00,59.85,59.99,59.58,59.72,7168.0,59.85,59.99,59.58,59.72,7168.0
2022-08-29 12:00:00,59.72,59.88,59.71,59.83,5706.0,59.72,59.88,59.71,59.83,5706.0
2022-08-29 12:30:00,59.82,60.04,59.72,59.84,7632.0,59.82,60.04,59.72,59.84,7632.0
2022-08-29 13:00:00,59.83,59.92,59.73,59.89,7601.0,59.83,59.92,59.73,59.89,7601.0
2022-08-29 13:30:00,59.86,59.97,59.85,59.97,13073.0,59.86,59.97,59.85,59.97,13073.0
2022-08-29 14:00:00,59.96,59.97,59.64,59.73,10509.0,59.96,59.97,59.64,59.73,10509.0
2022-08-29 14:30:00,59.72,59.86,59.7,59.86,18018.0,59.72,59.86,59.7,59.86,18018.0
2022-08-29 15:00:00,59.88,60.11,59.88,60.01,14623.0,59.88,60.11,59.88,60.01,14623.0
2022-08-29 15:30:00,60.02,60.26,59.88,59.91,68007.0,60.02,60.26,59.88,59.91,68007.0
2022-08-30 09:30:00,60.16,60.16,59.61,59.68,8302.0,60.16,60.16,59.61,59.68,8302.0
2022-08-30 10:00:00,59.7,59.7,59.18,59.23,10969.0,59.7,59.7,59.18,59.23,10969.0
2022-08-30 10:30:00,59.22,59.22,58.76,59.05,10184.0,59.22,59.22,58.76,59.05,10184.0
2022-08-30 11:00:00,59.05,59.2,58.83,59.09,12324.0,59.05,59.2,58.83,59.09,12324.0
2022-08-30 11:30:00,59.01,59.57,59.01,59.36,24492.0,59.01,59.57,59.01,59.36,24492.0
2022-08-30 12:00:00,59.33,59.67,59.33,59.41,9473.0,59.33,59.67,59.33,59.41,9473.0
2022-08-30 12:30:00,59.45,59.57,59.37,59.4,6337.0,59.45,59.57,59.37,59.4,6337.0
2022-08-30 13:00:00,59.38,59.5,59.14,59.14,9050.0,59.38,59.5,59.14,59.14,9050.0
2022-08-30 13:30:00,59.14,59.57,59.1,59.5,13531.0,59.14,59.57,59.1,59.5,13531.0
2022-08-30 14:00:00,59.47,59.56,59.15,59.18,10478.0,59.47,59.56,59.15,59.18,10478.0
2022-08-30 14:30:00,59.24,59.32,59.16,59.29,7772.0,59.24,59.32,59.16,59.29,7772.0
2022-08-30 15:00:00,59.32,59.53,59.27,59.39,11262.0,59.32,59.53,59.27,59.39,11262.0
2022-08-30 15:30:00,59.34,59.34,59.1,59.14,57368.0,59.34,59.34,59.1,59.14,57368.0
2022-08-31 09:30:00,59.48,60.05,59.01,60.02,21646.0,59.48,60.05,59.01,60.02,21646.0
2022-08-31 10:00:00,60.03,60.03,58.92,58.92,20281.0,60.03,60.03,58.92,58.92,20281.0
2022-08-31 10:30:00,58.94,59.19,58.84,58.89,19198.0,58.94,59.19,58.84,58.89,19198.0
2022-08-31 11:00:00,58.89,59.01,58.69,58.96,10710.0,58.89,59.01,58.69,58.96,10710.0
2022-08-31 11:30:00,58.99,59.0,58.81,58.95,11088.0,58.99,59.0,58.81,58.95,11088.0
2022-08-31 12:00:00,58.95,59.16,58.9,59.11,8306.0,58.95,59.16,58.9,59.11,8306.0
2022-08-31 12:30:00,59.14,59.3,59.01,59.18,9340.0,59.14,59.3,59.01,59.18,9340.0
2022-08-31 13:00:00,59.16,59.28,59.05,59.17,14124.0,59.16,59.28,59.05,59.17,14124.0
2022-08-31 13:30:00,59.14,59.27,59.05,59.23,12322.0,59.14,59.27,59.05,59.23,12322.0
2022-08-31 14:00:00,59.23,59.47,59.23,59.4,8377.0,59.23,59.47,59.23,59.4,8377.0
2022-08-31 14:30:00,59.4,59.44,59.28,59.4,13505.0,59.4,59.44,59.28,59.4,13505.0
2022-08-31 15:00:00,59.41,59.78,59.4,59.46,25239.0,59.41,59.78,59.4,59.46,25239.0
2022-08-31 15:30:00,59.44,59.56,59.12,59.18,86454.0,59.44,59.56,59.12,59.18,86454.0
2022-09-01 09:30:00,58.85,58.85,57.9,58.28,11714.0,58.85,58.85,57.9,58.28,11714.0
2022-09-01 10:00:00,58.15,58.15,57.51,57.73,9642.0,58.15,58.15,57.51,57.73,9642.0
2022-09-01 10:30:00,57.67,57.67,57.26,57.31,14780.0,57.67,57.67,57.26,57.31,14780.0
2022-09-01 11:00:00,57.3,57.71,57.3,57.55,13425.0,57.3,57.71,57.3,57.55,13425.0
2022-09-01 11:30:00,57.6,58.06,57.6,57.9,10236.0,57.6,58.06,57.6,57.9,10236.0
2022-09-01 12:00:00,57.88,57.97,57.73,57.86,12832.0,57.88,57.97,57.73,57.86,12832.0
2022-09-01 12:30:00,57.85,57.9,57.78,57.86,9500.0,57.85,57.9,57.78,57.86,9500.0
2022-09-01 13:00:00,57.84,58.18,57.84,58.11,9553.0,57.84,58.18,57.84,58.11,9553.0
2022-09-01 13:30:00,58.11,58.38,58.11,58.25,33618.0,58.11,58.38,58.11,58.25,33618.0
2022-09-01 14:00:00,58.25,58.42,58.13,58.42,9419.0,58.25,58.42,58.13,58.42,9419.0
2022-09-01 14:30:00,58.45,58.63,58.41,58.43,14267.0,58.45,58.63,58.41,58.43,14267.0
2022-09-01 15:00:00,58.4,58.57,58.28,58.28,17524.0,58.4,58.57,58.28,58.28,17524.0
2022-09-01 15:30:00,58.27,58.66,58.23,58.62,99828.0,58.27,58.66,58.23,58.62,99828.0
2022-09-02 09:30:00,59.2,59.2,58.53,58.76,36206.0,59.2,59.2,58.53,58.76,36206.0
2022-09-02 10:00:00,58.74,59.11,58.25,59.11,9395.0,58.74,59.11,58.25,59.11,9395.0
2022-09-02 10:30:00,59.15,59.3,59.13,59.19,11479.0,59.15,59.3,59.13,59.19,11479.0
2022-09-02 11:00:00,59.28,59.38,59.15,59.28,11429.0,59.28,59.38,59.15,59.28,11429.0
2022-09-02 11:30:00,59.23,59.45,59.2,59.45,8944.0,59.23,59.45,59.2,59.45,8944.0
2022-09-02 12:00:00,59.41,59.46,58.97,59.0,8224.0,59.41,59.46,58.97,59.0,8224.0
2022-09-02 12:30:00,58.97,58.97,58.63,58.66,6509.0,58.97,58.97,58.63,58.66,6509.0
2022-09-02 13:00:00,58.63,58.63,58.21,58.3,13909.0,58.63,58.63,58.21,58.3,13909.0
2022-09-02 13:30:00,58.25,58.47,58.13,58.16,17868.0,58.25,58.47,58.13,58.16,17868.0
2022-09-02 14:00:00,58.14,58.34,58.14,58.32,11315.0,58.14,58.34,58.14,58.32,11315.0
2022-09-02 14:30:00,58.3,58.46,58.15,58.19,10591.0,58.3,58.46,58.15,58.19,10591.0
2022-09-02 15:00:00,58.22,58.46,58.22,58.32,12372.0,58.22,58.46,58.22,58.32,12372.0
2022-09-02 15:30:00,58.23,58.44,57.89,58.26,62500.0,58.23,58.44,57.89,58.26,62500.0
2022-09-06 09:30:00,58.42,58.42,57.49,57.78,19742.0,58.42,58.42,57.49,57.78,19742.0
2022-09-06 10:00:00,57.72,57.72,57.03,57.41,17013.0,57.72,57.72,57.03,57.41,17013.0
2022-09-06 10:30:00,57.34,57.78,56.95,57.57,25898.0,57.34,57.78,56.95,57.57,25898.0
2022-09-06 11:00:00,57.49,57.62,57.4,57.47,16018.0,57.49,57.62,57.4,57.47,16018.0
2022-09-06 11:30:00,57.47,57.68,57.35,57.53,18998.0,57.47,57.68,57.35,57.53,18998.0
2022-09-06 12:00:00,57.55,57.7,57.22,57.35,13679.0,57.55,57.7,57.22,57.35,13679.0
2022-09-06 12:30:00,57.32,57.34,57.07,57.07,8157.0,57.32,57.34,57.07,57.07,8157.0
2022-09-06 13:00:00,57.04,57.07,56.85,57.04,10357.0,57.04,57.07,56.85,57.04,10357.0
2022-09-06 13:30:00,57.1,57.5,57.0,57.5,19138.0,57.1,57.5,57.0,57.5,19138.0
2022-09-06 14:00:00,57.46,57.8,57.42,57.72,13001.0,57.46,57.8,57.42,57.72,13001.0
2022-09-06 14:30:00,57.7,57.79,57.57,57.72,13155.0,57.7,57.79,57.57,57.72,13155.0
2022-09-06 15:00:00,57.74,57.84,57.61,57.67,20107.0,57.74,57.84,57.61,57.67,20107.0
2022-09-06 15:30:00,57.65,57.97,57.58,57.77,90596.0,57.65,57.97,57.58,57.77,90596.0
2022-09-07 09:30:00,57.78,58.46,57.61,58.28,16278.0,57.78,58.46,57.61,58.28,16278.0
2022-09-07 10:00:00,58.27,58.84,58.14,58.75,12059.0,58.27,58.84,58.14,58.75,12059.0
2022-09-07 10:30:00,58.84,59.3,58.8,59.22,27732.0,58.84,59.3,58.8,59.22,27732.0
2022-09-07 11:00:00,59.2,59.89,59.19,59.73,60014.0,59.2,59.89,59.19,59.73,60014.0
2022-09-07 11:30:00,59.75,59.97,59.7,59.74,75166.0,59.75,59.97,59.7,59.74,75166.0
2022-09-07 12:00:00,59.75,59.96,59.74,59.87,16450.0,59.75,59.96,59.74,59.87,16450.0
2022-09-07 12:30:00,59.88,60.23,59.81,60.07,9079.0,59.88,60.23,59.81,60.07,9079.0
2022-09-07 13:00:00,60.07,60.28,60.07,60.15,8764.0,60.07,60.28,60.07,60.15,8764.0
2022-09-07 13:30:00,60.16,60.78,60.15,60.78,24989.0,60.16,60.78,60.15,60.78,24989.0
2022-09-07 14:00:00,60.78,60.79,60.45,60.72,30937.0,60.78,60.79,60.45,60.72,30937.0
2022-09-07 14:30:00,60.74,60.76,60.59,60.74,22403.0,60.74,60.76,60.59,60.74,22403.0
2022-09-07 15:00:00,60.73,60.82,60.61,60.8,18434.0,60.73,60.82,60.61,60.8,18434.0
2022-09-07 15:30:00,60.8,60.98,60.42,60.51,122021.0,60.8,60.98,60.42,60.51,122021.0
2022-09-08 09:30:00,59.82,60.84,59.58,60.84,32281.0,59.82,60.84,59.58,60.84,32281.0
2022-09-08 10:00:00,60.81,60.93,60.52,60.67,35896.0,60.81,60.93,60.52,60.67,35896.0
2022-09-08 10:30:00,60.61,61.21,60.58,60.82,20316.0,60.61,61.21,60.58,60.82,20316.0
2022-09-08 11:00:00,60.87,61.03,60.6,60.8,68020.0,60.87,61.03,60.6,60.8,68020.0
2022-09-08 11:30:00,60.8,61.57,60.76,61.46,23614.0,60.8,61.57,60.76,61.46,23614.0
2022-09-08 12:00:00,61.5,61.51,60.71,60.85,23427.0,61.5,61.51,60.71,60.85,23427.0
2022-09-08 12:30:00,60.82,61.07,60.64,61.05,20111.0,60.82,61.07,60.64,61.05,20111.0
2022-09-08 13:00:00,61.07,61.07,60.66,60.88,9894.0,61.07,61.07,60.66,60.88,9894.0
2022-09-08 13:30:00,60.88,60.94,60.58,60.75,14051.0,60.88,60.94,60.58,60.75,14051.0
2022-09-08 14:00:00,60.76,60.79,60.55,60.78,13911.0,60.76,60.79,60.55,60.78,13911.0
2022-09-08 14:30:00,60.77,60.88,60.53,60.69,16438.0,60.77,60.88,60.53,60.69,16438.0
2022-09-08 15:00:00,60.68,60.85,60.55,60.79,17040.0,60.68,60.85,60.55,60.79,17040.0
2022-09-08 15:30:00,60.78,61.09,60.7,61.08,57088.0,60.78,61.09,60.7,61.08,57088.0
2022-09-09 09:30:00,61.14,61.52,61.09,61.52,14380.0,61.14,61.52,61.09,61.52,14380.0
2022-09-09 10:00:00,61.52,61.81,61.47,61.67,4967.0,61.52,61.81,61.47,61.67,4967.0
2022-09-09 10:30:00,61.56,62.05,61.56,62.04,16377.0,61.56,62.05,61.56,62.04,16377.0
2022-09-09 11:00:00,62.09,62.22,61.93,62.22,16547.0,62.09,62.22,61.93,62.22,16547.0
2022-09-09 11:30:00,62.25,62.52,62.18,62.52,9938.0,62.25,62.52,62.18,62.52,9938.0
2022-09-09 12:00:00,62.49,62.58,62.38,62.51,9914.0,62.49,62.58,62.38,62.51,9914.0
2022-09-09 12:30:00,62.52,62.6,62.44,62.49,8835.0,62.52,62.6,62.44,62.49,8835.0
2022-09-09 13:00:00,62.51,62.58,62.44,62.48,8404.0,62.51,62.58,62.44,62.48,8404.0
2022-09-09 13:30:00,62.42,62.64,62.41,62.64,8959.0,62.42,62.64,62.41,62.64,8959.0
2022-09-09 14:00:00,62.58,62.59,62.34,62.49,33318.0,62.58,62.59,62.34,62.49,33318.0
2022-09-09 14:30:00,62.53,62.64,62.42,62.63,12963.0,62.53,62.64,62.42,62.63,12963.0
2022-09-09 15:00:00,62.64,62.93,62.64,62.66,19551.0,62.64,62.93,62.64,62.66,19551.0
2022-09-09 15:30:00,62.65,62.82,62.53,62.82,85591.0,62.65,62.82,62.53,62.82,85591.0
2022-09-12 09:30:00,63.0,63.77,62.9,63.77,22456.0,63.0,63.77,62.9,63.77,22456.0
2022-09-12 10:00:00,63.83,63.87,63.32,63.54,5894.0,63.83,63.87,63.32,63.54,5894.0
2022-09-12 10:30:00,63.55,64.06,63.55,63.7,9797.0,63.55,64.06,63.55,63.7,9797.0
2022-09-12 11:00:00,63.63,63.82,63.51,63.79,8941.0,63.63,63.82,63.51,63.79,8941.0
2022-09-12 11:30:00,63.83,63.83,63.22,63.38,5456.0,63.83,63.83,63.22,63.38,5456.0
2022-09-12 12:00:00,63.39,63.56,63.36,63.5,6264.0,63.39,63.56,63.36,63.5,6264.0
2022-09-12 12:30:00,63.55,63.72,63.53,63.71,6880.0,63.55,63.72,63.53,63.71,6880.0
2022-09-12 13:00:00,63.71,63.73,63.5,63.56,5257.0,63.71,63.73,63.5,63.56,5257.0
2022-09-12 13:30:00,63.57,63.8,63.54,63.76,7538.0,63.57,63.8,63.54,63.76,7538.0
2022-09-12 14:00:00,63.72,63.72,63.5,63.59,8661.0,63.72,63.72,63.5,63.59,8661.0
2022-09-12 14:30:00,63.55,63.65,63.44,63.62,7464.0,63.55,63.65,63.44,63.62,7464.0
2022-09-12 15:00:00,63.58,63.75,63.56,63.68,12982.0,63.58,63.75,63.56,63.68,12982.0
2022-09-12 15:30:00,63.68,63.78,63.39,63.74,87362.0,63.68,63.78,63.39,63.74,87362.0
2022-09-13 09:30:00,62.13,62.87,61.83,62.68,33371.0,62.13,62.87,61.83,62.68,33371.0
2022-09-13 10:00:00,62.71,62.71,62.33,62.41,11646.0,62.71,62.71,62.33,62.41,11646.0
2022-09-13 10:30:00,62.41,62.47,62.12,62.32,18161.0,62.41,62.47,62.12,62.32,18161.0
2022-09-13 11:00:00,62.3,62.43,62.2,62.32,16195.0,62.3,62.43,62.2,62.32,16195.0
2022-09-13 11:30:00,62.28,62.4,62.2,62.2,20028.0,62.28,62.4,62.2,62.2,20028.0
2022-09-13 12:00:00,62.22,62.39,62.17,62.19,14911.0,62.22,62.39,62.17,62.19,14911.0
2022-09-13 12:30:00,62.19,62.68,62.18,62.68,33945.0,62.19,62.68,62.18,62.68,33945.0
2022-09-13 13:00:00,62.59,63.0,62.59,63.0,13855.0,62.59,63.0,62.59,63.0,13855.0
2022-09-13 13:30:00,62.95,62.97,62.56,62.57,20729.0,62.95,62.97,62.56,62.57,20729.0
2022-09-13 14:00:00,62.56,62.75,62.44,62.69,22439.0,62.56,62.75,62.44,62.69,22439.0
2022-09-13 14:30:00,62.67,62.67,62.3,62.35,17939.0,62.67,62.67,62.3,62.35,17939.0
2022-09-13 15:00:00,62.39,62.39,62.16,62.18,12760.0,62.39,62.39,62.16,62.18,12760.0
2022-09-13 15:30:00,62.19,62.45,62.17,62.34,75974.0,62.19,62.45,62.17,62.34,75974.0
2022-09-14 09:30:00,62.17,62.37,61.49,61.86,54783.0,62.17,62.37,61.49,61.86,54783.0
2022-09-14 10:00:00,61.96,62.24,61.72,61.72,9315.0,61.96,62.24,61.72,61.72,9315.0
2022-09-14 10:30:00,61.71,62.28,61.65,62.21,6668.0,61.71,62.28,61.65,62.21,6668.0
2022-09-14 11:00:00,62.31,62.49,62.12,62.22,7363.0,62.31,62.49,62.12,62.22,7363.0
2022-09-14 11:30:00,62.22,62.35,62.19,62.27,4791.0,62.22,62.35,62.19,62.27,4791.0
2022-09-14 12:00:00,62.32,62.51,62.28,62.42,5054.0,62.32,62.51,62.28,62.42,5054.0
2022-09-14 12:30:00,62.43,62.73,62.42,62.54,4960.0,62.43,62.73,62.42,62.54,4960.0
2022-09-14 13:00:00,62.53,62.59,62.42,62.48,4670.0,62.53,62.59,62.42,62.48,4670.0
2022-09-14 13:30:00,62.5,62.53,62.17,62.29,10018.0,62.5,62.53,62.17,62.29,10018.0
2022-09-14 14:00:00,62.28,62.28,62.1,62.13,9331.0,62.28,62.28,62.1,62.13,9331.0
2022-09-14 14:30:00,62.1,62.25,62.06,62.1,9140.0,62.1,62.25,62.06,62.1,9140.0
2022-09-14 15:00:00,62.1,62.18,61.95,62.09,13961.0,62.1,62.18,61.95,62.09,13961.0
2022-09-14 15:30:00,62.04,62.69,61.94,62.68,71290.0,62.04,62.69,61.94,62.68,71290.0
2022-09-15 09:30:00,62.76,63.33,62.68,63.31,10659.0,62.76,63.33,62.68,63.31,10659.0
2022-09-15 10:00:00,63.3,63.3,62.46,62.46,7852.0,63.3,63.3,62.46,62.46,7852.0
2022-09-15 10:30:00,62.44,62.74,62.31,62.65,10611.0,62.44,62.74,62.31,62.65,10611.0
2022-09-15 11:00:00,62.61,62.77,62.45,62.61,7364.0,62.61,62.77,62.45,62.61,7364.0
2022-09-15 11:30:00,62.67,62.75,62.25,62.34,5457.0,62.67,62.75,62.25,62.34,5457.0
2022-09-15 12:00:00,62.32,62.4,62.22,62.34,2618.0,62.32,62.4,62.22,62.34,2618.0
2022-09-15 12:30:00,62.39,62.6,62.39,62.46,3580.0,62.39,62.6,62.39,62.46,3580.0
2022-09-15 13:00:00,62.49,62.9,62.49,62.86,7262.0,62.49,62.9,62.49,62.86,7262.0
2022-09-15 13:30:00,62.84,62.86,62.37,62.38,18641.0,62.84,62.86,62.37,62.38,18641.0
2022-09-15 14:00:00,62.15,62.23,62.09,62.19,6255.0,62.15,62.23,62.09,62.19,6255.0
2022-09-15 14:30:00,62.16,62.21,61.86,61.89,4682.0,62.16,62.21,61.86,61.89,4682.0
2022-09-15 15:00:00,61.87,61.94,61.54,61.59,20988.0,61.87,61.94,61.54,61.59,20988.0
2022-09-15 15:30:00,61.57,61.82,61.49,61.52,98167.0,61.57,61.82,61.49,61.52,98167.0
2022-09-16 09:30:00,61.1,61.13,59.82,59.85,83356.0,61.1,61.13,59.82,59.85,83356.0
2022-09-16 10:00:00,59.79,60.16,59.69,59.93,33359.0,59.79,60.16,59.69,59.93,33359.0
2022-09-16 10:30:00,60.07,60.36,60.03,60.05,8391.0,60.07,60.36,60.03,60.05,8391.0
2022-09-16 11:00:00,60.18,60.53,60.14,60.34,9111.0,60.18,60.53,60.14,60.34,9111.0
2022-09-16 11:30:00,60.35,60.47,60.32,60.44,5996.0,60.35,60.47,60.32,60.44,5996.0
2022-09-16 12:00:00,60.45,60.45,60.17,60.23,10465.0,60.45,60.45,60.17,60.23,10465.0
2022-09-16 12:30:00,60.18,60.36,60.16,60.36,8426.0,60.18,60.36,60.16,60.36,8426.0
2022-09-16 13:00:00,60.31,60.38,60.2,60.3,7406.0,60.31,60.38,60.2,60.3,7406.0
2022-09-16 13:30:00,60.29,60.4,60.16,60.29,9127.0,60.29,60.4,60.16,60.29,9127.0
2022-09-16 14:00:00,60.31,60.4,60.22,60.33,10476.0,60.31,60.4,60.22,60.33,10476.0
2022-09-16 14:30:00,60.31,60.41,60.18,60.41,9755.0,60.31,60.41,60.18,60.41,9755.0
2022-09-16 15:00:00,60.42,60.66,60.33,60.49,13451.0,60.42,60.66,60.33,60.49,13451.0
2022-09-16 15:30:00,60.48,61.08,60.41,60.94,99147.0,60.48,61.08,60.41,60.94,99147.0
2022-09-19 09:30:00,60.34,60.69,60.23,60.23,13928.0,60.34,60.69,60.23,60.23,13928.0
2022-09-19 10:00:00,60.03,60.03,59.01,59.28,7892.0,60.03,60.03,59.01,59.28,7892.0
2022-09-19 10:30:00,59.25,59.81,59.25,59.56,9540.0,59.25,59.81,59.25,59.56,9540.0
2022-09-19 11:00:00,59.57,59.87,59.4,59.45,13619.0,59.57,59.87,59.4,59.45,13619.0
2022-09-19 11:30:00,59.44,59.81,59.44,59.73,4794.0,59.44,59.81,59.44,59.73,4794.0
2022-09-19 12:00:00,59.74,59.82,59.6,59.67,8651.0,59.74,59.82,59.6,59.67,8651.0
2022-09-19 12:30:00,59.68,59.93,59.67,59.91,4503.0,59.68,59.93,59.67,59.91,4503.0
2022-09-19 13:00:00,59.92,59.97,59.81,59.91,4990.0,59.92,59.97,59.81,59.91,4990.0
2022-09-19 13:30:00,59.92,59.99,59.76,59.91,6365.0,59.92,59.99,59.76,59.91,6365.0
2022-09-19 14:00:00,59.9,59.92,59.7,59.79,9339.0,59.9,59.92,59.7,59.79,9339.0
2022-09-19 14:30:00,59.79,59.92,59.78,59.88,10253.0,59.79,59.92,59.78,59.88,10253.0
2022-09-19 15:00:00,59.89,60.35,59.89,60.33,11088.0,59.89,60.35,59.89,60.33,11088.0
2022-09-19 15:30:00,60.34,60.61,60.28,60.4,57766.0,60.34,60.61,60.28,60.4,57766.0
2022-09-20 09:30:00,59.97,59.97,58.94,59.16,23747.0,59.97,59.97,58.94,59.16,23747.0
2022-09-20 10:00:00,59.17,59.85,59.16,59.72,21225.0,59.17,59.85,59.16,59.72,21225.0
2022-09-20 10:30:00,59.69,59.92,59.51,59.77,8206.0,59.69,59.92,59.51,59.77,8206.0
2022-09-20 11:00:00,59.75,60.05,59.69,60.03,8367.0,59.75,60.05,59.69,60.03,8367.0
2022-09-20 11:30:00,60.05,60.27,60.01,60.24,10699.0,60.05,60.27,60.01,60.24,10699.0
2022-09-20 12:00:00,60.23,60.28,60.17,60.26,13669.0,60.23,60.28,60.17,60.26,13669.0
2022-09-20 12:30:00,60.26,60.26,59.85,59.85,19314.0,60.26,60.26,59.85,59.85,19314.0
2022-09-20 13:00:00,59.81,60.01,59.76,59.98,27702.0,59.81,60.01,59.76,59.98,27702.0
2022-09-20 13:30:00,59.96,59.96,59.75,59.85,29750.0,59.96,59.96,59.75,59.85,29750.0
2022-09-20 14:00:00,59.81,60.05,59.8,60.05,22260.0,59.81,60.05,59.8,60.05,22260.0
2022-09-20 14:30:00,60.04,60.3,59.96,60.3,20656.0,60.04,60.3,59.96,60.3,20656.0
2022-09-20 15:00:00,60.27,60.44,60.16,60.44,11019.0,60.27,60.44,60.16,60.44,11019.0
2022-09-20 15:30:00,60.39,60.63,60.35,60.46,88577.0,60.39,60.63,60.35,60.46,88577.0
2022-09-21 09:30:00,61.12,61.35,60.82,61.27,19825.0,61.12,61.35,60.82,61.27,19825.0
2022-09-21 10:00:00,61.31,61.41,61.01,61.29,12331.0,61.31,61.41,61.01,61.29,12331.0
2022-09-21 10:30:00,61.23,61.31,61.09,61.18,6390.0,61.23,61.31,61.09,61.18,6390.0
2022-09-21 11:00:00,61.23,61.24,60.79,60.97,17183.0,61.23,61.24,60.79,60.97,17183.0
2022-09-21 11:30:00,60.99,61.19,60.95,61.01,10095.0,60.99,61.19,60.95,61.01,10095.0
2022-09-21 12:00:00,61.04,61.14,61.01,61.05,6420.0,61.04,61.14,61.01,61.05,6420.0
2022-09-21 12:30:00,61.05,61.12,60.93,61.03,9065.0,61.05,61.12,60.93,61.03,9065.0
2022-09-21 13:00:00,61.01,61.04,60.64,60.74,25531.0,61.01,61.04,60.64,60.74,25531.0
2022-09-21 13:30:00,60.77,61.0,60.69,60.98,13019.0,60.77,61.0,60.69,60.98,13019.0
2022-09-21 14:00:00,60.92,60.95,59.83,59.94,34839.0,60.92,60.95,59.83,59.94,34839.0
2022-09-21 14:30:00,59.89,60.9,59.89,60.82,34467.0,59.89,60.9,59.89,60.82,34467.0
2022-09-21 15:00:00,60.81,60.81,59.79,59.87,19912.0,60.81,60.81,59.79,59.87,19912.0
2022-09-21 15:30:00,59.79,59.82,59.02,59.04,94923.0,59.79,59.82,59.02,59.04,94923.0
2022-09-22 09:30:00,58.75,58.75,57.67,57.97,8969.0,58.75,58.75,57.67,57.97,8969.0
2022-09-22 10:00:00,58.04,58.16,57.88,58.16,14214.0,58.04,58.16,57.88,58.16,14214.0
2022-09-22 10:30:00,58.17,58.33,57.9,57.91,12733.0,58.17,58.33,57.9,57.91,12733.0
2022-09-22 11:00:00,57.92,58.0,57.87,57.98,11173.0,57.92,58.0,57.87,57.98,11173.0
2022-09-22 11:30:00,57.97,58.07,57.73,57.81,11486.0,57.97,58.07,57.73,57.81,11486.0
2022-09-22 12:00:00,57.8,57.86,57.56,57.74,7700.0,57.8,57.86,57.56,57.74,7700.0
2022-09-22 12:30:00,57.71,57.76,57.59,57.66,10312.0,57.71,57.76,57.59,57.66,10312.0
2022-09-22 13:00:00,57.65,57.65,57.45,57.59,5903.0,57.65,57.65,57.45,57.59,5903.0
2022-09-22 13:30:00,57.61,57.81,57.57,57.81,8051.0,57.61,57.81,57.57,57.81,8051.0
2022-09-22 14:00:00,57.82,57.82,57.52,57.63,10535.0,57.82,57.82,57.52,57.63,10535.0
2022-09-22 14:30:00,57.6,57.8,57.56,57.75,8903.0,57.6,57.8,57.56,57.75,8903.0
2022-09-22 15:00:00,57.88,57.93,57.68,57.76,13356.0,57.88,57.93,57.68,57.76,13356.0
2022-09-22 15:30:00,57.79,58.14,57.71,57.71,40279.0,57.79,58.14,57.71,57.71,40279.0
2022-09-23 09:30:00,57.02,58.31,56.58,56.68,41426.0,57.02,58.31,56.58,56.68,41426.0
2022-09-23 10:00:00,56.61,56.82,56.44,56.57,106652.0,56.61,56.82,56.44,56.57,106652.0
2022-09-23 10:30:00,56.56,56.59,56.21,56.41,26064.0,56.56,56.59,56.21,56.41,26064.0
2022-09-23 11:00:00,56.33,56.89,56.33,56.63,5459.0,56.33,56.89,56.33,56.63,5459.0
2022-09-23 11:30:00,56.7,56.73,56.48,56.63,11094.0,56.7,56.73,56.48,56.63,11094.0
2022-09-23 12:00:00,56.63,56.69,56.41,56.44,3241.0,56.63,56.69,56.41,56.44,3241.0
2022-09-23 12:30:00,56.39,56.85,56.36,56.85,8152.0,56.39,56.85,56.36,56.85,8152.0
2022-09-23 13:00:00,56.78,57.02,56.68,56.84,9011.0,56.78,57.02,56.68,56.84,9011.0
2022-09-23 13:30:00,56.87,57.17,56.87,57.15,16619.0,56.87,57.17,56.87,57.15,16619.0
2022-09-23 14:00:00,57.09,57.12,56.77,57.02,13711.0,57.09,57.12,56.77,57.02,13711.0
2022-09-23 14:30:00,57.02,57.08,56.92,57.06,13895.0,57.02,57.08,56.92,57.06,13895.0
2022-09-23 15:00:00,57.08,57.66,57.08,57.48,21641.0,57.08,57.66,57.08,57.48,21641.0
2022-09-23 15:30:00,57.49,58.33,57.48,58.29,163584.0,57.49,58.33,57.48,58.29,163584.0
2022-09-26 09:30:00,57.98,58.73,57.98,58.31,13043.0,57.98,58.73,57.98,58.31,13043.0
2022-09-26 10:00:00,58.31,58.39,57.8,58.27,23466.0,58.31,58.39,57.8,58.27,23466.0
2022-09-26 10:30:00,58.29,58.31,57.84,58.12,16355.0,58.29,58.31,57.84,58.12,16355.0
2022-09-26 11:00:00,58.09,58.24,57.98,57.98,10999.0,58.09,58.24,57.98,57.98,10999.0
2022-09-26 11:30:00,58.02,58.04,57.69,57.87,23561.0,58.02,58.04,57.69,57.87,23561.0
2022-09-26 12:00:00,57.85,57.86,57.33,57.45,73732.0,57.85,57.86,57.33,57.45,73732.0
2022-09-26 12:30:00,57.41,57.7,57.32,57.64,13152.0,57.41,57.7,57.32,57.64,13152.0
2022-09-26 13:00:00,57.64,57.68,57.5,57.62,32674.0,57.64,57.68,57.5,57.62,32674.0
2022-09-26 13:30:00,57.65,57.99,57.63,57.83,27004.0,57.65,57.99,57.63,57.83,27004.0
2022-09-26 14:00:00,57.79,58.3,57.78,58.12,20761.0,57.79,58.3,57.78,58.12,20761.0
2022-09-26 14:30:00,58.1,58.59,57.96,58.5,25850.0,58.1,58.59,57.96,58.5,25850.0
2022-09-26 15:00:00,58.46,58.63,58.36,58.47,30218.0,58.46,58.63,58.36,58.47,30218.0
2022-09-26 15:30:00,58.41,58.8,58.22,58.39,129704.0,58.41,58.8,58.22,58.39,129704.0
2022-09-27 09:30:00,58.87,59.26,58.52,58.52,43245.0,58.87,59.26,58.52,58.52,43245.0
2022-09-27 10:00:00,58.5,58.55,57.61,58.11,10338.0,58.5,58.55,57.61,58.11,10338.0
2022-09-27 10:30:00,58.12,58.5,58.04,58.44,27780.0,58.12,58.5,58.04,58.44,27780.0
2022-09-27 11:00:00,58.31,58.42,57.87,57.89,11800.0,58.31,58.42,57.87,57.89,11800.0
2022-09-27 11:30:00,57.89,57.99,57.75,57.77,8109.0,57.89,57.99,57.75,57.77,8109.0
2022-09-27 12:00:00,57.72,57.79,57.21,57.26,8136.0,57.72,57.79,57.21,57.26,8136.0
2022-09-27 12:30:00,57.34,57.64,57.31,57.47,11537.0,57.34,57.64,57.31,57.47,11537.0
2022-09-27 13:00:00,57.42,57.51,57.21,57.51,5960.0,57.42,57.51,57.21,57.51,5960.0
2022-09-27 13:30:00,57.51,57.67,57.33,57.38,10697.0,57.51,57.67,57.33,57.38,10697.0
2022-09-27 14:00:00,57.42,57.58,57.41,57.57,5930.0,57.42,57.58,57.41,57.57,5930.0
2022-09-27 14:30:00,57.63,58.26,57.63,58.21,24798.0,57.63,58.26,57.63,58.21,24798.0
2022-09-27 15:00:00,58.21,58.24,58.02,58.05,22878.0,58.21,58.24,58.02,58.05,22878.0
2022-09-27 15:30:00,58.06,58.14,57.84,58.03,67461.0,58.06,58.14,57.84,58.03,67461.0
2022-09-28 09:30:00,58.26,58.97,58.26,58.71,17268.0,58.26,58.97,58.26,58.71,17268.0
2022-09-28 10:00:00,58.74,58.88,58.44,58.88,6423.0,58.74,58.88,58.44,58.88,6423.0
2022-09-28 10:30:00,58.91,59.28,58.71,58.72,8378.0,58.91,59.28,58.71,58.72,8378.0
2022-09-28 11:00:00,58.71,59.18,58.6,58.87,20843.0,58.71,59.18,58.6,58.87,20843.0
2022-09-28 11:30:00,58.9,59.18,58.81,59.06,9203.0,58.9,59.18,58.81,59.06,9203.0
2022-09-28 12:00:00,59.13,59.22,58.87,59.15,33314.0,59.13,59.22,58.87,59.15,33314.0
2022-09-28 12:30:00,59.19,59.52,59.18,59.36,8394.0,59.19,59.52,59.18,59.36,8394.0
2022-09-28 13:00:00,59.36,59.54,59.24,59.44,11470.0,59.36,59.54,59.24,59.44,11470.0
2022-09-28 13:30:00,59.39,59.52,59.3,59.42,24559.0,59.39,59.52,59.3,59.42,24559.0
2022-09-28 14:00:00,59.45,59.48,59.33,59.46,6785.0,59.45,59.48,59.33,59.46,6785.0
2022-09-28 14:30:00,59.47,59.52,59.34,59.43,10282.0,59.47,59.52,59.34,59.43,10282.0
2022-09-28 15:00:00,59.44,59.75,59.44,59.69,12920.0,59.44,59.75,59.44,59.69,12920.0
2022-09-28 15:30:00,59.72,60.01,59.71,59.72,66913.0,59.72,60.01,59.71,59.72,66913.0
2022-09-29 09:30:00,59.15,59.55,58.5,58.81,18632.0,59.15,59.55,58.5,58.81,18632.0
2022-09-29 10:00:00,58.75,59.05,58.31,58.63,12224.0,58.75,59.05,58.31,58.63,12224.0
2022-09-29 10:30:00,58.62,58.84,58.41,58.72,10882.0,58.62,58.84,58.41,58.72,10882.0
2022-09-29 11:00:00,58.82,59.13,58.77,58.92,13298.0,58.82,59.13,58.77,58.92,13298.0
2022-09-29 11:30:00,58.97,59.32,58.88,59.23,4755.0,58.97,59.32,58.88,59.23,4755.0
2022-09-29 12:00:00,59.19,59.41,59.14,59.36,8496.0,59.19,59.41,59.14,59.36,8496.0
2022-09-29 12:30:00,59.47,59.78,59.44,59.65,5421.0,59.47,59.78,59.44,59.65,5421.0
2022-09-29 13:00:00,59.61,59.74,59.57,59.62,6725.0,59.61,59.74,59.57,59.62,6725.0
2022-09-29 13:30:00,59.57,59.72,59.45,59.48,5944.0,59.57,59.72,59.45,59.48,5944.0
2022-09-29 14:00:00,59.36,59.37,59.05,59.2,5525.0,59.36,59.37,59.05,59.2,5525.0
2022-09-29 14:30:00,59.21,59.21,58.97,58.97,8539.0,59.21,59.21,58.97,58.97,8539.0
2022-09-29 15:00:00,58.91,59.06,58.88,58.88,7423.0,58.91,59.06,58.88,58.88,7423.0
2022-09-29 15:30:00,58.89,59.56,58.89,59.54,103166.0,58.89,59.56,58.89,59.54,103166.0
2022-09-30 09:30:00,59.75,60.31,59.4,60.27,8598.0,59.75,60.31,59.4,60.27,8598.0
2022-09-30 10:00:00,60.32,60.74,60.27,60.71,18035.0,60.32,60.74,60.27,60.71,18035.0
2022-09-30 10:30:00,60.72,61.18,60.67,61.02,17733.0,60.72,61.18,60.67,61.02,17733.0
2022-09-30 11:00:00,61.05,61.78,60.92,61.72,25497.0,61.05,61.78,60.92,61.72,25497.0
2022-09-30 11:30:00,61.72,61.73,60.96,60.98,13024.0,61.72,61.73,60.96,60.98,13024.0
2022-09-30 12:00:00,60.96,60.98,60.64,60.68,5990.0,60.96,60.98,60.64,60.68,5990.0
2022-09-30 12:30:00,60.74,60.86,60.69,60.7,11997.0,60.74,60.86,60.69,60.7,11997.0
2022-09-30 13:00:00,60.69,60.78,60.5,60.57,7242.0,60.69,60.78,60.5,60.57,7242.0
2022-09-30 13:30:00,60.59,60.61,60.13,60.13,9664.0,60.59,60.61,60.13,60.13,9664.0
2022-09-30 14:00:00,60.06,60.11,59.76,59.81,9720.0,60.06,60.11,59.76,59.81,9720.0
2022-09-30 14:30:00,59.71,59.84,59.44,59.47,10478.0,59.71,59.84,59.44,59.47,10478.0
2022-09-30 15:00:00,59.43,59.71,59.29,59.55,14483.0,59.43,59.71,59.29,59.55,14483.0
2022-09-30 15:30:00,59.53,59.76,59.35,59.55,159814.0,59.53,59.76,59.35,59.55,159814.0
2022-10-03 09:30:00,60.19,60.19,59.21,59.52,7346.0,60.19,60.19,59.21,59.52,7346.0
2022-10-03 10:00:00,59.77,60.66,59.64,60.58,8913.0,59.77,60.66,59.64,60.58,8913.0
2022-10-03 10:30:00,60.51,60.69,60.18,60.18,10303.0,60.51,60.69,60.18,60.18,10303.0
2022-10-03 11:00:00,60.09,60.5,60.09,60.42,17252.0,60.09,60.5,60.09,60.42,17252.0
2022-10-03 11:30:00,60.51,60.51,60.23,60.44,8756.0,60.51,60.51,60.23,60.44,8756.0
2022-10-03 12:00:00,60.46,60.85,60.45,60.74,9411.0,60.46,60.85,60.45,60.74,9411.0
2022-10-03 12:30:00,60.71,60.72,60.53,60.62,14549.0,60.71,60.72,60.53,60.62,14549.0
2022-10-03 13:00:00,60.64,61.04,60.63,61.04,10338.0,60.64,61.04,60.63,61.04,10338.0
2022-10-03 13:30:00,60.98,61.22,60.8,60.87,22493.0,60.98,61.22,60.8,60.87,22493.0
2022-10-03 14:00:00,60.82,61.25,60.76,61.25,21810.0,60.82,61.25,60.76,61.25,21810.0
2022-10-03 14:30:00,61.24,61.38,61.14,61.28,23940.0,61.24,61.38,61.14,61.28,23940.0
2022-10-03 15:00:00,61.28,61.52,61.24,61.45,14645.0,61.28,61.52,61.24,61.45,14645.0
2022-10-03 15:30:00,61.43,61.51,60.82,60.85,57069.0,61.43,61.51,60.82,60.85,57069.0
2022-10-04 09:30:00,61.63,62.64,61.32,62.24,21170.0,61.63,62.64,61.32,62.24,21170.0
2022-10-04 10:00:00,62.39,62.84,62.23,62.38,11459.0,62.39,62.84,62.23,62.38,11459.0
2022-10-04 10:30:00,62.28,62.56,62.2,62.56,10874.0,62.28,62.56,62.2,62.56,10874.0
2022-10-04 11:00:00,62.55,62.75,62.38,62.62,11301.0,62.55,62.75,62.38,62.62,11301.0
2022-10-04 11:30:00,62.66,62.68,62.43,62.68,8565.0,62.66,62.68,62.43,62.68,8565.0
2022-10-04 12:00:00,62.71,62.84,62.63,62.8,11243.0,62.71,62.84,62.63,62.8,11243.0
2022-10-04 12:30:00,62.78,62.81,62.46,62.47,27226.0,62.78,62.81,62.46,62.47,27226.0
2022-10-04 13:00:00,62.54,62.59,62.19,62.48,12639.0,62.54,62.59,62.19,62.48,12639.0
2022-10-04 13:30:00,62.47,63.07,62.44,62.94,39727.0,62.47,63.07,62.44,62.94,39727.0
2022-10-04 14:00:00,62.92,63.02,62.84,62.89,14660.0,62.92,63.02,62.84,62.89,14660.0
2022-10-04 14:30:00,62.95,63.03,62.89,63.03,10781.0,62.95,63.03,62.89,63.03,10781.0
2022-10-04 15:00:00,62.99,62.99,62.76,62.87,12828.0,62.99,62.99,62.76,62.87,12828.0
2022-10-04 15:30:00,62.85,63.13,62.84,63.1,57021.0,62.85,63.13,62.84,63.1,57021.0
2022-10-05 09:30:00,62.36,63.24,62.21,62.71,7787.0,62.36,63.24,62.21,62.71,7787.0
2022-10-05 10:00:00,62.56,62.6,62.21,62.52,19582.0,62.56,62.6,62.21,62.52,19582.0
2022-10-05 10:30:00,62.5,62.54,62.08,62.09,5111.0,62.5,62.54,62.08,62.09,5111.0
2022-10-05 11:00:00,62.07,62.15,61.98,61.98,4848.0,62.07,62.15,61.98,61.98,4848.0
2022-10-05 11:30:00,61.95,62.22,61.93,62.12,6502.0,61.95,62.22,61.93,62.12,6502.0
2022-10-05 12:00:00,62.1,62.49,62.03,62.2,5692.0,62.1,62.49,62.03,62.2,5692.0
2022-10-05 12:30:00,62.21,62.46,62.14,62.32,4081.0,62.21,62.46,62.14,62.32,4081.0
2022-10-05 13:00:00,62.35,62.63,62.35,62.54,6883.0,62.35,62.63,62.35,62.54,6883.0
2022-10-05 13:30:00,62.49,62.66,62.36,62.6,5694.0,62.49,62.66,62.36,62.6,5694.0
2022-10-05 14:00:00,62.6,62.75,62.56,62.75,4560.0,62.6,62.75,62.56,62.75,4560.0
2022-10-05 14:30:00,62.75,62.82,62.66,62.7,5794.0,62.75,62.82,62.66,62.7,5794.0
2022-10-05 15:00:00,62.71,62.9,62.71,62.75,7888.0,62.71,62.9,62.71,62.75,7888.0
2022-10-05 15:30:00,62.78,62.85,62.47,62.51,33946.0,62.78,62.85,62.47,62.51,33946.0
2022-10-06 09:30:00,62.53,62.72,62.4,62.72,8507.0,62.53,62.72,62.4,62.72,8507.0
2022-10-06 10:00:00,62.63,63.01,62.28,62.34,8079.0,62.63,63.01,62.28,62.34,8079.0
2022-10-06 10:30:00,62.36,62.94,62.35,62.94,7352.0,62.36,62.94,62.35,62.94,7352.0
2022-10-06 11:00:00,62.8,62.8,62.56,62.71,3020.0,62.8,62.8,62.56,62.71,3020.0
2022-10-06 11:30:00,62.63,62.79,62.36,62.36,8142.0,62.63,62.79,62.36,62.36,8142.0
2022-10-06 12:00:00,62.34,62.34,62.1,62.34,5210.0,62.34,62.34,62.1,62.34,5210.0
2022-10-06 12:30:00,62.28,62.51,62.28,62.37,4965.0,62.28,62.51,62.28,62.37,4965.0
2022-10-06 13:00:00,62.39,62.39,62.23,62.3,6260.0,62.39,62.39,62.23,62.3,6260.0
2022-10-06 13:30:00,62.27,62.27,62.1,62.16,9303.0,62.27,62.27,62.1,62.16,9303.0
2022-10-06 14:00:00,62.15,62.32,62.06,62.19,8332.0,62.15,62.32,62.06,62.19,8332.0
2022-10-06 14:30:00,62.18,62.26,61.99,62.09,11504.0,62.18,62.26,61.99,62.09,11504.0
2022-10-06 15:00:00,62.08,62.2,61.99,62.18,10950.0,62.08,62.2,61.99,62.18,10950.0
2022-10-06 15:30:00,62.2,62.32,61.94,62.04,38976.0,62.2,62.32,61.94,62.04,38976.0
2022-10-07 09:30:00,61.7,61.93,60.53,60.53,10554.0,61.7,61.93,60.53,60.53,10554.0
2022-10-07 10:00:00,60.67,61.17,60.61,61.05,5860.0,60.67,61.17,60.61,61.05,5860.0
2022-10-07 10:30:00,61.01,61.19,60.76,60.99,4375.0,61.01,61.19,60.76,60.99,4375.0
2022-10-07 11:00:00,60.9,61.11,60.64,60.81,4190.0,60.9,61.11,60.64,60.81,4190.0
2022-10-07 11:30:00,60.72,60.85,60.63,60.69,3492.0,60.72,60.85,60.63,60.69,3492.0
2022-10-07 12:00:00,60.68,60.81,60.59,60.73,2465.0,60.68,60.81,60.59,60.73,2465.0
2022-10-07 12:30:00,60.61,60.63,60.42,60.48,5805.0,60.61,60.63,60.42,60.48,5805.0
2022-10-07 13:00:00,60.43,60.51,60.27,60.43,6366.0,60.43,60.51,60.27,60.43,6366.0
2022-10-07 13:30:00,60.35,60.42,60.18,60.18,4065.0,60.35,60.42,60.18,60.18,4065.0
2022-10-07 14:00:00,60.17,60.28,59.94,59.94,6842.0,60.17,60.28,59.94,59.94,6842.0
2022-10-07 14:30:00,59.92,60.15,59.9,59.97,9354.0,59.92,60.15,59.9,59.97,9354.0
2022-10-07 15:00:00,60.0,60.07,59.53,59.57,14359.0,60.0,60.07,59.53,59.57,14359.0
2022-10-07 15:30:00,59.55,59.85,59.44,59.76,66929.0,59.55,59.85,59.44,59.76,66929.0
2022-10-10 09:30:00,60.21,60.21,59.35,59.55,5247.0,60.21,60.21,59.35,59.55,5247.0
2022-10-10 10:00:00,59.55,59.93,59.53,59.85,8146.0,59.55,59.93,59.53,59.85,8146.0
2022-10-10 10:30:00,59.91,59.96,59.5,59.83,13186.0,59.91,59.96,59.5,59.83,13186.0
2022-10-10 11:00:00,59.81,59.96,59.69,59.9,11163.0,59.81,59.96,59.69,59.9,11163.0
2022-10-10 11:30:00,59.87,59.97,59.8,59.82,9562.0,59.87,59.97,59.8,59.82,9562.0
2022-10-10 12:00:00,59.78,59.86,59.36,59.36,5257.0,59.78,59.86,59.36,59.36,5257.0
2022-10-10 12:30:00,59.42,59.51,58.96,58.97,29034.0,59.42,59.51,58.96,58.97,29034.0
2022-10-10 13:00:00,58.95,59.13,58.89,58.89,13504.0,58.95,59.13,58.89,58.89,13504.0
2022-10-10 13:30:00,58.9,59.26,58.67,59.23,31442.0,58.9,59.26,58.67,59.23,31442.0
2022-10-10 14:00:00,59.19,59.19,58.67,58.71,49931.0,59.19,59.19,58.67,58.71,49931.0
2022-10-10 14:30:00,58.69,58.91,58.62,58.62,36064.0,58.69,58.91,58.62,58.62,36064.0
2022-10-10 15:00:00,58.65,58.93,58.56,58.71,34894.0,58.65,58.93,58.56,58.71,34894.0
2022-10-10 15:30:00,58.71,58.72,58.36,58.36,89181.0,58.71,58.72,58.36,58.36,89181.0
2022-10-11 09:30:00,58.49,58.79,58.1,58.25,7613.0,58.49,58.79,58.1,58.25,7613.0
2022-10-11 10:00:00,58.23,58.75,58.23,58.68,8284.0,58.23,58.75,58.23,58.68,8284.0
2022-10-11 10:30:00,58.66,59.22,58.54,59.19,10530.0,58.66,59.22,58.54,59.19,10530.0
2022-10-11 11:00:00,59.22,59.59,59.22,59.57,10722.0,59.22,59.59,59.22,59.57,10722.0
2022-10-11 11:30:00,59.66,60.3,59.57,60.16,18484.0,59.66,60.3,59.57,60.16,18484.0
2022-10-11 12:00:00,60.18,60.35,59.88,60.28,9311.0,60.18,60.35,59.88,60.28,9311.0
2022-10-11 12:30:00,60.36,60.72,60.35,60.6,11980.0,60.36,60.72,60.35,60.6,11980.0
2022-10-11 13:00:00,60.65,60.66,59.72,59.75,95631.0,60.65,60.66,59.72,59.75,95631.0
2022-10-11 13:30:00,59.79,59.85,59.64,59.66,13561.0,59.79,59.85,59.64,59.66,13561.0
2022-10-11 14:00:00,59.64,59.76,59.54,59.64,18549.0,59.64,59.76,59.54,59.64,18549.0
2022-10-11 14:30:00,59.66,59.68,58.98,59.0,25377.0,59.66,59.68,58.98,59.0,25377.0
2022-10-11 15:00:00,59.0,59.19,58.8,59.16,17291.0,59.0,59.19,58.8,59.16,17291.0
2022-10-11 15:30:00,59.13,59.64,59.07,59.58,79587.0,59.13,59.64,59.07,59.58,79587.0
2022-10-12 09:30:00,59.8,60.55,59.24,60.0,56164.0,59.8,60.55,59.24,60.0,56164.0
2022-10-12 10:00:00,59.89,60.0,58.97,59.39,8529.0,59.89,60.0,58.97,59.39,8529.0
2022-10-12 10:30:00,59.27,59.34,58.69,58.69,10515.0,59.27,59.34,58.69,58.69,10515.0
2022-10-12 11:00:00,58.74,58.83,58.51,58.55,10005.0,58.74,58.83,58.51,58.55,10005.0
2022-10-12 11:30:00,58.58,58.84,58.54,58.84,5417.0,58.58,58.84,58.54,58.84,5417.0
2022-10-12 12:00:00,58.86,58.87,58.62,58.62,10190.0,58.86,58.87,58.62,58.62,10190.0
2022-10-12 12:30:00,58.6,59.0,58.57,58.98,9268.0,58.6,59.0,58.57,58.98,9268.0
2022-10-12 13:00:00,58.99,59.05,58.91,58.96,64374.0,58.99,59.05,58.91,58.96,64374.0
2022-10-12 13:30:00,58.94,59.15,58.88,59.11,43862.0,58.94,59.15,58.88,59.11,43862.0
2022-10-12 14:00:00,59.24,59.59,59.0,59.55,18958.0,59.24,59.59,59.0,59.55,18958.0
2022-10-12 14:30:00,59.56,59.67,59.34,59.39,8629.0,59.56,59.67,59.34,59.39,8629.0
2022-10-12 15:00:00,59.37,59.53,59.29,59.47,13846.0,59.37,59.53,59.29,59.47,13846.0
2022-10-12 15:30:00,59.47,59.47,59.17,59.2,65868.0,59.47,59.47,59.17,59.2,65868.0
2022-10-13 09:30:00,58.14,58.6,57.52,58.6,18175.0,58.14,58.6,57.52,58.6,18175.0
2022-10-13 10:00:00,58.51,59.14,58.5,58.96,10349.0,58.51,59.14,58.5,58.96,10349.0
2022-10-13 10:30:00,59.08,59.19,58.74,58.74,31060.0,59.08,59.19,58.74,58.74,31060.0
2022-10-13 11:00:00,58.75,60.31,58.69,60.27,20540.0,58.75,60.31,58.69,60.27,20540.0
2022-10-13 11:30:00,60.18,60.86,60.17,60.45,7705.0,60.18,60.86,60.17,60.45,7705.0
2022-10-13 12:00:00,60.69,60.83,60.29,60.31,8662.0,60.69,60.83,60.29,60.31,8662.0
2022-10-13 12:30:00,60.27,60.69,60.21,60.6,14872.0,60.27,60.69,60.21,60.6,14872.0
2022-10-13 13:00:00,60.59,60.95,60.5,60.83,11819.0,60.59,60.95,60.5,60.83,11819.0
2022-10-13 13:30:00,60.85,61.1,60.85,61.0,15933.0,60.85,61.1,60.85,61.0,15933.0
2022-10-13 14:00:00,60.97,61.08,60.76,60.76,5305.0,60.97,61.08,60.76,60.76,5305.0
2022-10-13 14:30:00,60.81,61.1,60.81,61.05,17342.0,60.81,61.1,60.81,61.05,17342.0
2022-10-13 15:00:00,61.04,61.14,60.72,60.76,18807.0,61.04,61.14,60.72,60.76,18807.0
2022-10-13 15:30:00,60.79,60.86,60.5,60.58,46639.0,60.79,60.86,60.5,60.58,46639.0
2022-10-14 09:30:00,61.07,61.56,60.79,61.24,17581.0,61.07,61.56,60.79,61.24,17581.0
2022-10-14 10:00:00,61.17,61.17,60.28,60.41,21679.0,61.17,61.17,60.28,60.41,21679.0
2022-10-14 10:30:00,60.42,60.89,60.29,60.49,49432.0,60.42,60.89,60.29,60.49,49432.0
2022-10-14 11:00:00,60.6,60.96,60.29,60.63,31488.0,60.6,60.96,60.29,60.63,31488.0
2022-10-14 11:30:00,60.56,60.62,60.34,60.42,27709.0,60.56,60.62,60.34,60.42,27709.0
2022-10-14 12:00:00,60.26,60.59,60.22,60.57,13061.0,60.26,60.59,60.22,60.57,13061.0
2022-10-14 12:30:00,60.63,60.85,60.43,60.62,30013.0,60.63,60.85,60.43,60.62,30013.0
2022-10-14 13:00:00,60.7,60.8,60.49,60.79,11372.0,60.7,60.8,60.49,60.79,11372.0
2022-10-14 13:30:00,60.79,61.46,60.74,61.46,41837.0,60.79,61.46,60.74,61.46,41837.0
2022-10-14 14:00:00,61.41,61.41,61.0,61.12,46869.0,61.41,61.41,61.0,61.12,46869.0
2022-10-14 14:30:00,61.09,61.24,61.03,61.2,45500.0,61.09,61.24,61.03,61.2,45500.0
2022-10-14 15:00:00,61.19,61.37,61.1,61.37,47342.0,61.19,61.37,61.1,61.37,47342.0
2022-10-14 15:30:00,61.36,61.45,60.67,60.87,173863.0,61.36,61.45,60.67,60.87,173863.0
2022-10-17 09:30:00,61.75,63.05,61.75,62.73,34209.0,61.75,63.05,61.75,62.73,34209.0
2022-10-17 10:00:00,63.01,63.78,62.94,63.66,22159.0,63.01,63.78,62.94,63.66,22159.0
2022-10-17 10:30:00,63.66,63.66,63.09,63.35,43168.0,63.66,63.66,63.09,63.35,43168.0
2022-10-17 11:00:00,63.4,63.85,63.29,63.85,21757.0,63.4,63.85,63.29,63.85,21757.0
2022-10-17 11:30:00,63.87,64.02,63.76,63.93,12614.0,63.87,64.02,63.76,63.93,12614.0
2022-10-17 12:00:00,63.95,64.16,63.95,64.03,14022.0,63.95,64.16,63.95,64.03,14022.0
2022-10-17 12:30:00,64.01,64.04,63.6,63.6,11398.0,64.01,64.04,63.6,63.6,11398.0
2022-10-17 13:00:00,63.54,63.67,63.46,63.49,13649.0,63.54,63.67,63.46,63.49,13649.0
2022-10-17 13:30:00,63.52,63.84,63.46,63.75,17422.0,63.52,63.84,63.46,63.75,17422.0
2022-10-17 14:00:00,63.77,63.77,63.15,63.21,24484.0,63.77,63.77,63.15,63.21,24484.0
2022-10-17 14:30:00,63.22,63.52,63.13,63.44,12364.0,63.22,63.52,63.13,63.44,12364.0
2022-10-17 15:00:00,63.44,63.6,63.35,63.54,15341.0,63.44,63.6,63.35,63.54,15341.0
2022-10-17 15:30:00,63.56,64.14,63.54,63.97,73760.0,63.56,64.14,63.54,63.97,73760.0
2022-10-18 09:30:00,65.7,66.31,65.24,65.53,32731.0,65.7,66.31,65.24,65.53,32731.0
2022-10-18 10:00:00,65.66,66.53,65.58,65.59,26952.0,65.66,66.53,65.58,65.59,26952.0
2022-10-18 10:30:00,65.53,65.72,65.33,65.4,31584.0,65.53,65.72,65.33,65.4,31584.0
2022-10-18 11:00:00,65.38,65.6,64.92,65.15,33554.0,65.38,65.6,64.92,65.15,33554.0
2022-10-18 11:30:00,65.07,65.2,64.95,65.1,13017.0,65.07,65.2,64.95,65.1,13017.0
2022-10-18 12:00:00,65.09,65.24,64.84,65.16,11822.0,65.09,65.24,64.84,65.16,11822.0
2022-10-18 12:30:00,65.11,65.37,65.1,65.18,8701.0,65.11,65.37,65.1,65.18,8701.0
2022-10-18 13:00:00,65.17,65.17,64.87,64.91,9125.0,65.17,65.17,64.87,64.91,9125.0
2022-10-18 13:30:00,64.86,65.14,64.86,64.96,7924.0,64.86,65.14,64.86,64.96,7924.0
2022-10-18 14:00:00,64.96,64.96,64.77,64.83,7565.0,64.96,64.96,64.77,64.83,7565.0
2022-10-18 14:30:00,64.81,64.83,64.31,64.55,17780.0,64.81,64.83,64.31,64.55,17780.0
2022-10-18 15:00:00,64.55,64.69,64.37,64.37,19726.0,64.55,64.69,64.37,64.37,19726.0
2022-10-18 15:30:00,64.4,64.56,64.03,64.28,69486.0,64.4,64.56,64.03,64.28,69486.0
2022-10-19 09:30:00,63.98,64.25,63.62,63.9,10973.0,63.98,64.25,63.62,63.9,10973.0
2022-10-19 10:00:00,63.9,64.31,63.84,64.21,27551.0,63.9,64.31,63.84,64.21,27551.0
2022-10-19 10:30:00,64.23,64.46,64.01,64.01,26245.0,64.23,64.46,64.01,64.01,26245.0
2022-10-19 11:00:00,64.12,64.35,64.0,64.09,10242.0,64.12,64.35,64.0,64.09,10242.0
2022-10-19 11:30:00,64.05,64.05,63.57,63.8,9472.0,64.05,64.05,63.57,63.8,9472.0
2022-10-19 12:00:00,63.79,63.79,63.17,63.17,9634.0,63.79,63.79,63.17,63.17,9634.0
2022-10-19 12:30:00,63.22,63.46,63.11,63.31,39622.0,63.22,63.46,63.11,63.31,39622.0
2022-10-19 13:00:00,63.33,63.35,62.99,63.2,8434.0,63.33,63.35,62.99,63.2,8434.0
2022-10-19 13:30:00,63.25,63.26,63.07,63.21,7089.0,63.25,63.26,63.07,63.21,7089.0
2022-10-19 14:00:00,63.18,63.51,63.16,63.5,10154.0,63.18,63.51,63.16,63.5,10154.0
2022-10-19 14:30:00,63.5,63.52,63.27,63.3,7555.0,63.5,63.52,63.27,63.3,7555.0
2022-10-19 15:00:00,63.3,63.41,63.08,63.16,21071.0,63.3,63.41,63.08,63.16,21071.0
2022-10-19 15:30:00,63.12,63.44,63.08,63.32,61044.0,63.12,63.44,63.08,63.32,61044.0
2022-10-20 09:30:00,63.45,63.45,62.81,63.22,5824.0,63.45,63.45,62.81,63.22,5824.0
2022-10-20 10:00:00,63.23,63.43,62.79,63.39,26818.0,63.23,63.43,62.79,63.39,26818.0
2022-10-20 10:30:00,63.48,63.71,63.21,63.62,9019.0,63.48,63.71,63.21,63.62,9019.0
2022-10-20 11:00:00,63.63,63.69,63.38,63.51,9326.0,63.63,63.69,63.38,63.51,9326.0
2022-10-20 11:30:00,63.6,63.75,63.39,63.39,17990.0,63.6,63.75,63.39,63.39,17990.0
2022-10-20 12:00:00,63.32,63.44,63.14,63.14,14313.0,63.32,63.44,63.14,63.14,14313.0
2022-10-20 12:30:00,63.21,63.21,62.87,62.88,8748.0,63.21,63.21,62.87,62.88,8748.0
2022-10-20 13:00:00,62.91,63.05,62.59,62.76,19338.0,62.91,63.05,62.59,62.76,19338.0
2022-10-20 13:30:00,62.75,62.87,62.37,62.48,10435.0,62.75,62.87,62.37,62.48,10435.0
2022-10-20 14:00:00,62.51,62.53,62.12,62.13,15439.0,62.51,62.53,62.12,62.13,15439.0
2022-10-20 14:30:00,62.14,62.73,62.14,62.6,28422.0,62.14,62.73,62.14,62.6,28422.0
2022-10-20 15:00:00,62.55,62.76,62.28,62.48,28444.0,62.55,62.76,62.28,62.48,28444.0
2022-10-20 15:30:00,62.53,62.6,62.16,62.22,89041.0,62.53,62.6,62.16,62.22,89041.0
2022-10-21 09:30:00,62.26,62.26,60.33,61.61,24078.0,62.26,62.26,60.33,61.61,24078.0
2022-10-21 10:00:00,61.82,62.3,61.43,61.44,12957.0,61.82,62.3,61.43,61.44,12957.0
2022-10-21 10:30:00,61.44,62.09,61.22,61.76,12554.0,61.44,62.09,61.22,61.76,12554.0
2022-10-21 11:00:00,61.87,62.33,61.75,62.25,12832.0,61.87,62.33,61.75,62.25,12832.0
2022-10-21 11:30:00,62.3,62.54,62.17,62.5,18531.0,62.3,62.54,62.17,62.5,18531.0
2022-10-21 12:00:00,62.57,62.93,62.46,62.46,9869.0,62.57,62.93,62.46,62.46,9869.0
2022-10-21 12:30:00,62.54,63.01,62.54,62.92,4493.0,62.54,63.01,62.54,62.92,4493.0
2022-10-21 13:00:00,62.88,63.05,62.66,62.77,6810.0,62.88,63.05,62.66,62.77,6810.0
2022-10-21 13:30:00,62.87,63.14,62.79,63.07,5934.0,62.87,63.14,62.79,63.07,5934.0
2022-10-21 14:00:00,63.03,63.12,62.77,62.85,13161.0,63.03,63.12,62.77,62.85,13161.0
2022-10-21 14:30:00,62.86,62.9,62.7,62.84,12171.0,62.86,62.9,62.7,62.84,12171.0
2022-10-21 15:00:00,62.85,63.4,62.85,63.37,20408.0,62.85,63.4,62.85,63.37,20408.0
2022-10-21 15:30:00,63.41,63.49,63.25,63.35,30238.0,63.41,63.49,63.25,63.35,30238.0
2022-10-24 09:30:00,64.0,64.16,63.46,63.94,8846.0,64.0,64.16,63.46,63.94,8846.0
2022-10-24 10:00:00,63.65,63.78,63.41,63.72,6413.0,63.65,63.78,63.41,63.72,6413.0
2022-10-24 10:30:00,63.62,64.15,63.62,64.15,6055.0,63.62,64.15,63.62,64.15,6055.0
2022-10-24 11:00:00,64.11,64.23,63.55,63.94,2980.0,64.11,64.23,63.55,63.94,2980.0
2022-10-24 11:30:00,63.9,63.95,63.71,63.95,3436.0,63.9,63.95,63.71,63.95,3436.0
2022-10-24 12:00:00,64.06,64.45,63.95,64.39,9559.0,64.06,64.45,63.95,64.39,9559.0
2022-10-24 12:30:00,64.39,64.62,64.36,64.51,20534.0,64.39,64.62,64.36,64.51,20534.0
2022-10-24 13:00:00,64.48,64.54,64.03,64.08,13648.0,64.48,64.54,64.03,64.08,13648.0
2022-10-24 13:30:00,64.03,64.2,63.98,64.05,6832.0,64.03,64.2,63.98,64.05,6832.0
2022-10-24 14:00:00,64.09,64.35,64.08,64.34,6700.0,64.09,64.35,64.08,64.34,6700.0
2022-10-24 14:30:00,64.33,64.65,64.25,64.62,9200.0,64.33,64.65,64.25,64.62,9200.0
2022-10-24 15:00:00,64.62,64.8,64.59,64.67,14419.0,64.62,64.8,64.59,64.67,14419.0
2022-10-24 15:30:00,64.67,64.78,64.54,64.68,50725.0,64.67,64.78,64.54,64.68,50725.0
2022-10-25 09:30:00,64.59,65.6,64.2,65.59,16688.0,64.59,65.6,64.2,65.59,16688.0
2022-10-25 10:00:00,65.51,65.58,65.12,65.43,18476.0,65.51,65.58,65.12,65.43,18476.0
2022-10-25 10:30:00,65.43,65.67,65.35,65.4,21219.0,65.43,65.67,65.35,65.4,21219.0
2022-10-25 11:00:00,65.44,65.51,65.27,65.3,23692.0,65.44,65.51,65.27,65.3,23692.0
2022-10-25 11:30:00,65.22,65.83,65.14,65.68,25421.0,65.22,65.83,65.14,65.68,25421.0
2022-10-25 12:00:00,65.67,65.85,65.41,65.46,15031.0,65.67,65.85,65.41,65.46,15031.0
2022-10-25 12:30:00,65.42,65.52,65.01,65.08,5878.0,65.42,65.52,65.01,65.08,5878.0
2022-10-25 13:00:00,65.14,65.41,64.94,65.09,10531.0,65.14,65.41,64.94,65.09,10531.0
2022-10-25 13:30:00,65.08,65.47,65.04,65.46,5883.0,65.08,65.47,65.04,65.46,5883.0
2022-10-25 14:00:00,65.59,65.61,65.47,65.47,9272.0,65.59,65.61,65.47,65.47,9272.0
2022-10-25 14:30:00,65.52,65.75,65.51,65.62,13315.0,65.52,65.75,65.51,65.62,13315.0
2022-10-25 15:00:00,65.61,65.88,65.58,65.77,11843.0,65.61,65.88,65.58,65.77,11843.0
2022-10-25 15:30:00,65.73,65.97,65.71,65.93,63371.0,65.73,65.97,65.71,65.93,63371.0
2022-10-26 09:30:00,66.64,67.57,66.22,66.8,12673.0,66.64,67.57,66.22,66.8,12673.0
2022-10-26 10:00:00,66.9,67.54,66.9,67.44,10081.0,66.9,67.54,66.9,67.44,10081.0
2022-10-26 10:30:00,67.48,67.86,67.37,67.62,11263.0,67.48,67.86,67.37,67.62,11263.0
2022-10-26 11:00:00,67.67,68.13,67.67,68.08,16277.0,67.67,68.13,67.67,68.08,16277.0
2022-10-26 11:30:00,68.08,68.29,68.07,68.08,8417.0,68.08,68.29,68.07,68.08,8417.0
2022-10-26 12:00:00,68.07,68.19,67.99,68.05,15026.0,68.07,68.19,67.99,68.05,15026.0
2022-10-26 12:30:00,67.96,68.19,67.83,67.9,41967.0,67.96,68.19,67.83,67.9,41967.0
2022-10-26 13:00:00,67.86,67.96,67.78,67.84,10806.0,67.86,67.96,67.78,67.84,10806.0
2022-10-26 13:30:00,67.82,67.83,67.26,67.48,20910.0,67.82,67.83,67.26,67.48,20910.0
2022-10-26 14:00:00,67.55,67.69,67.1,67.1,9485.0,67.55,67.69,67.1,67.1,9485.0
2022-10-26 14:30:00,67.08,67.23,66.83,66.97,14543.0,67.08,67.23,66.83,66.97,14543.0
2022-10-26 15:00:00,66.94,67.11,66.76,66.95,19871.0,66.94,67.11,66.76,66.95,19871.0
2022-10-26 15:30:00,66.97,67.06,66.78,66.83,70784.0,66.97,67.06,66.78,66.83,70784.0
2022-10-27 09:30:00,67.18,67.18,66.19,66.27,11049.0,67.18,67.18,66.19,66.27,11049.0
2022-10-27 10:00:00,66.25,66.95,66.13,66.78,18884.0,66.25,66.95,66.13,66.78,18884.0
2022-10-27 10:30:00,66.78,66.8,66.23,66.25,4806.0,66.78,66.8,66.23,66.25,4806.0
2022-10-27 11:00:00,66.13,66.49,66.13,66.49,4269.0,66.13,66.49,66.13,66.49,4269.0
2022-10-27 11:30:00,66.46,66.54,66.02,66.22,4810.0,66.46,66.54,66.02,66.22,4810.0
2022-10-27 12:00:00,66.32,66.5,66.32,66.33,7303.0,66.32,66.5,66.32,66.33,7303.0
2022-10-27 12:30:00,66.33,66.55,66.33,66.54,3914.0,66.33,66.55,66.33,66.54,3914.0
2022-10-27 13:00:00,66.58,66.96,66.49,66.49,7366.0,66.58,66.96,66.49,66.49,7366.0
2022-10-27 13:30:00,66.49,66.8,66.49,66.8,9506.0,66.49,66.8,66.49,66.8,9506.0
2022-10-27 14:00:00,66.83,66.83,66.5,66.55,7863.0,66.83,66.83,66.5,66.55,7863.0
2022-10-27 14:30:00,66.55,66.79,66.42,66.63,21963.0,66.55,66.79,66.42,66.63,21963.0
2022-10-27 15:00:00,66.63,66.78,66.34,66.56,28104.0,66.63,66.78,66.34,66.56,28104.0
2022-10-27 15:30:00,66.53,66.85,66.28,66.5,79220.0,66.53,66.85,66.28,66.5,79220.0
2022-10-28 09:30:00,66.43,67.21,66.24,67.02,9078.0,66.43,67.21,66.24,67.02,9078.0
2022-10-28 10:00:00,67.07,67.07,66.38,66.81,9260.0,67.07,67.07,66.38,66.81,9260.0
2022-10-28 10:30:00,66.64,67.27,66.64,67.03,8643.0,66.64,67.27,66.64,67.03,8643.0
2022-10-28 11:00:00,66.98,67.03,66.76,67.0,12190.0,66.98,67.03,66.76,67.0,12190.0
2022-10-28 11:30:00,66.96,67.45,66.95,67.39,18266.0,66.96,67.45,66.95,67.39,18266.0
2022-10-28 12:00:00,67.43,67.66,67.37,67.66,4740.0,67.43,67.66,67.37,67.66,4740.0
2022-10-28 12:30:00,67.71,67.9,67.57,67.69,8563.0,67.71,67.9,67.57,67.69,8563.0
2022-10-28 13:00:00,67.72,67.84,67.56,67.72,8438.0,67.72,67.84,67.56,67.72,8438.0
2022-10-28 13:30:00,67.58,67.94,67.52,67.75,15161.0,67.58,67.94,67.52,67.75,15161.0
2022-10-28 14:00:00,67.75,67.9,67.47,67.48,15759.0,67.75,67.9,67.47,67.48,15759.0
2022-10-28 14:30:00,67.41,67.49,67.24,67.3,10657.0,67.41,67.49,67.24,67.3,10657.0
2022-10-28 15:00:00,67.28,67.47,67.08,67.17,16614.0,67.28,67.47,67.08,67.17,16614.0
2022-10-28 15:30:00,67.16,67.3,67.11,67.26,40521.0,67.16,67.3,67.11,67.26,40521.0
2022-10-31 09:30:00,67.17,67.18,66.77,66.85,6312.0,67.17,67.18,66.77,66.85,6312.0
2022-10-31 10:00:00,66.84,67.01,66.5,66.53,6922.0,66.84,67.01,66.5,66.53,6922.0
2022-10-31 10:30:00,66.35,66.66,66.28,66.37,7805.0,66.35,66.66,66.28,66.37,7805.0
2022-10-31 11:00:00,66.44,66.73,66.32,66.68,6123.0,66.44,66.73,66.32,66.68,6123.0
2022-10-31 11:30:00,66.68,67.17,66.65,66.78,5535.0,66.68,67.17,66.65,66.78,5535.0
2022-10-31 12:00:00,66.83,67.13,66.82,67.04,4769.0,66.83,67.13,66.82,67.04,4769.0
2022-10-31 12:30:00,66.94,66.98,66.79,66.92,8595.0,66.94,66.98,66.79,66.92,8595.0
2022-10-31 13:00:00,66.93,67.18,66.8,67.13,8958.0,66.93,67.18,66.8,67.13,8958.0
2022-10-31 13:30:00,67.17,67.17,66.78,66.78,9595.0,67.17,67.17,66.78,66.78,9595.0
2022-10-31 14:00:00,66.85,66.87,66.66,66.72,5527.0,66.85,66.87,66.66,66.72,5527.0
2022-10-31 14:30:00,66.68,66.92,66.68,66.8,10677.0,66.68,66.92,66.68,66.8,10677.0
2022-10-31 15:00:00,66.79,67.12,66.74,67.11,9849.0,66.79,67.12,66.74,67.11,9849.0
2022-10-31 15:30:00,67.09,67.24,66.95,67.0,39463.0,67.09,67.24,66.95,67.0,39463.0
2022-11-01 09:30:00,67.24,67.24,66.18,66.51,50639.0,67.24,67.24,66.18,66.51,50639.0
2022-11-01 10:00:00,66.51,66.97,66.17,66.52,35296.0,66.51,66.97,66.17,66.52,35296.0
2022-11-01 10:30:00,66.64,67.0,66.51,66.78,21411.0,66.64,67.0,66.51,66.78,21411.0
2022-11-01 11:00:00,66.83,66.88,66.27,66.51,28682.0,66.83,66.88,66.27,66.51,28682.0
2022-11-01 11:30:00,66.5,66.73,66.08,66.73,15307.0,66.5,66.73,66.08,66.73,15307.0
2022-11-01 12:00:00,66.74,66.96,66.63,66.67,19894.0,66.74,66.96,66.63,66.67,19894.0
2022-11-01 12:30:00,66.68,66.75,66.57,66.75,15453.0,66.68,66.75,66.57,66.75,15453.0
2022-11-01 13:00:00,66.76,66.88,66.63,66.77,13268.0,66.76,66.88,66.63,66.77,13268.0
2022-11-01 13:30:00,66.81,67.14,66.71,67.14,116122.0,66.81,67.14,66.71,67.14,116122.0
2022-11-01 14:00:00,67.2,67.36,67.07,67.35,96178.0,67.2,67.36,67.07,67.35,96178.0
2022-11-01 14:30:00,67.31,67.43,67.22,67.36,21671.0,67.31,67.43,67.22,67.36,21671.0
2022-11-01 15:00:00,67.36,67.38,66.87,66.87,79850.0,67.36,67.38,66.87,66.87,79850.0
2022-11-01 15:30:00,66.92,67.09,66.77,66.94,119497.0,66.92,67.09,66.77,66.94,119497.0
2022-11-02 09:30:00,66.45,66.45,65.43,66.08,8012.0,66.45,66.45,65.43,66.08,8012.0
2022-11-02 10:00:00,66.18,67.02,66.17,67.02,23836.0,66.18,67.02,66.17,67.02,23836.0
2022-11-02 10:30:00,67.02,67.09,66.75,66.91,8641.0,67.02,67.09,66.75,66.91,8641.0
2022-11-02 11:00:00,66.85,66.98,66.53,66.53,9677.0,66.85,66.98,66.53,66.53,9677.0
2022-11-02 11:30:00,66.54,66.66,66.45,66.5,8769.0,66.54,66.66,66.45,66.5,8769.0
2022-11-02 12:00:00,66.48,66.59,66.33,66.42,8486.0,66.48,66.59,66.33,66.42,8486.0
2022-11-02 12:30:00,66.36,66.64,66.25,66.63,25140.0,66.36,66.64,66.25,66.63,25140.0
2022-11-02 13:00:00,66.54,66.58,66.34,66.34,12731.0,66.54,66.58,66.34,66.34,12731.0
2022-11-02 13:30:00,66.34,66.66,66.29,66.51,15021.0,66.34,66.66,66.29,66.51,15021.0
2022-11-02 14:00:00,66.66,67.28,66.41,67.28,21519.0,66.66,67.28,66.41,67.28,21519.0
2022-11-02 14:30:00,67.19,67.19,66.15,66.47,92202.0,67.19,67.19,66.15,66.47,92202.0
2022-11-02 15:00:00,66.45,66.82,65.78,65.79,114998.0,66.45,66.82,65.78,65.79,114998.0
2022-11-02 15:30:00,65.75,66.02,65.0,65.04,158287.0,65.75,66.02,65.0,65.04,158287.0
2022-11-03 09:30:00,64.16,64.89,63.24,63.25,13804.0,64.16,64.89,63.24,63.25,13804.0
2022-11-03 10:00:00,63.43,63.77,63.29,63.67,20920.0,63.43,63.77,63.29,63.67,20920.0
2022-11-03 10:30:00,63.59,64.02,63.4,63.98,14168.0,63.59,64.02,63.4,63.98,14168.0
2022-11-03 11:00:00,64.01,64.06,63.72,63.75,13576.0,64.01,64.06,63.72,63.75,13576.0
2022-11-03 11:30:00,63.79,63.9,63.72,63.83,18154.0,63.79,63.9,63.72,63.83,18154.0
2022-11-03 12:00:00,63.8,64.01,63.73,63.98,11641.0,63.8,64.01,63.73,63.98,11641.0
2022-11-03 12:30:00,63.98,64.3,63.88,64.21,13672.0,63.98,64.3,63.88,64.21,13672.0
2022-11-03 13:00:00,64.26,64.53,64.2,64.52,17132.0,64.26,64.53,64.2,64.52,17132.0
2022-11-03 13:30:00,64.56,64.56,64.04,64.28,21474.0,64.56,64.56,64.04,64.28,21474.0
2022-11-03 14:00:00,64.28,64.52,64.19,64.43,13344.0,64.28,64.52,64.19,64.43,13344.0
2022-11-03 14:30:00,64.4,64.47,64.31,64.39,25044.0,64.4,64.47,64.31,64.39,25044.0
2022-11-03 15:00:00,64.39,64.51,64.26,64.51,29600.0,64.39,64.51,64.26,64.51,29600.0
2022-11-03 15:30:00,64.56,64.6,64.25,64.34,94472.0,64.56,64.6,64.25,64.34,94472.0
2022-11-04 09:30:00,65.22,65.22,63.75,64.32,10831.0,65.22,65.22,63.75,64.32,10831.0
2022-11-04 10:00:00,64.18,64.68,64.04,64.31,22945.0,64.18,64.68,64.04,64.31,22945.0
2022-11-04 10:30:00,64.31,64.5,63.68,63.68,25468.0,64.31,64.5,63.68,63.68,25468.0
2022-11-04 11:00:00,63.77,64.2,63.25,63.42,45966.0,63.77,64.2,63.25,63.42,45966.0
2022-11-04 11:30:00,63.35,63.45,62.83,62.84,17208.0,63.35,63.45,62.83,62.84,17208.0
2022-11-04 12:00:00,62.89,63.14,62.69,63.14,15432.0,62.89,63.14,62.69,63.14,15432.0
2022-11-04 12:30:00,63.09,63.12,62.66,62.79,33216.0,63.09,63.12,62.66,62.79,33216.0
2022-11-04 13:00:00,62.77,62.98,62.6,62.77,13213.0,62.77,62.98,62.6,62.77,13213.0
2022-11-04 13:30:00,62.74,63.04,62.74,62.91,17377.0,62.74,63.04,62.74,62.91,17377.0
2022-11-04 14:00:00,62.94,63.14,62.73,63.0,29628.0,62.94,63.14,62.73,63.0,29628.0
2022-11-04 14:30:00,63.03,63.65,63.0,63.51,99399.0,63.03,63.65,63.0,63.51,99399.0
2022-11-04 15:00:00,63.48,63.48,63.21,63.27,55347.0,63.48,63.48,63.21,63.27,55347.0
2022-11-04 15:30:00,63.27,63.4,62.93,62.95,327087.0,63.27,63.4,62.93,62.95,327087.0
2022-11-07 09:30:00,63.26,63.33,62.78,63.2,227854.0,63.26,63.33,62.78,63.2,227854.0
2022-11-07 10:00:00,63.2,64.16,63.2,63.47,21386.0,63.2,64.16,63.2,63.47,21386.0
2022-11-07 10:30:00,63.39,63.39,62.99,63.22,24499.0,63.39,63.39,62.99,63.22,24499.0
2022-11-07 11:00:00,63.2,63.58,63.0,63.48,84845.0,63.2,63.58,63.0,63.48,84845.0
2022-11-07 11:30:00,63.61,63.65,63.09,63.24,20318.0,63.61,63.65,63.09,63.24,20318.0
2022-11-07 12:00:00,63.23,63.99,63.18,63.99,22702.0,63.23,63.99,63.18,63.99,22702.0
2022-11-07 12:30:00,64.0,64.31,63.93,64.12,12261.0,64.0,64.31,63.93,64.12,12261.0
2022-11-07 13:00:00,64.12,64.12,63.53,63.55,10957.0,64.12,64.12,63.53,63.55,10957.0
2022-11-07 13:30:00,63.54,63.6,63.4,63.46,13507.0,63.54,63.6,63.4,63.46,13507.0
2022-11-07 14:00:00,63.52,64.0,63.51,63.79,14598.0,63.52,64.0,63.51,63.79,14598.0
2022-11-07 14:30:00,63.8,63.97,63.75,63.81,14532.0,63.8,63.97,63.75,63.81,14532.0
2022-11-07 15:00:00,63.84,64.08,63.81,63.99,20077.0,63.84,64.08,63.81,63.99,20077.0
2022-11-07 15:30:00,63.96,64.3,63.96,64.29,146312.0,63.96,64.3,63.96,64.29,146312.0
2022-11-08 09:30:00,64.08,64.1,62.57,63.97,65303.0,64.08,64.1,62.57,63.97,65303.0
2022-11-08 10:00:00,64.04,64.34,63.84,63.96,40990.0,64.04,64.34,63.84,63.96,40990.0
2022-11-08 10:30:00,63.98,64.23,63.96,64.06,26440.0,63.98,64.23,63.96,64.06,26440.0
2022-11-08 11:00:00,64.08,65.57,64.02,65.56,35734.0,64.08,65.57,64.02,65.56,35734.0
2022-11-08 11:30:00,65.59,65.66,65.03,65.19,67722.0,65.59,65.66,65.03,65.19,67722.0
2022-11-08 12:00:00,65.19,65.45,65.09,65.2,36382.0,65.19,65.45,65.09,65.2,36382.0
2022-11-08 12:30:00,65.18,65.9,65.1,65.45,74184.0,65.18,65.9,65.1,65.45,74184.0
2022-11-08 13:00:00,65.44,65.77,65.06,65.07,38724.0,65.44,65.77,65.06,65.07,38724.0
2022-11-08 13:30:00,65.02,65.15,64.52,64.61,42828.0,65.02,65.15,64.52,64.61,42828.0
2022-11-08 14:00:00,64.57,64.73,64.14,64.23,75737.0,64.57,64.73,64.14,64.23,75737.0
2022-11-08 14:30:00,64.26,64.9,64.04,64.75,44054.0,64.26,64.9,64.04,64.75,44054.0
2022-11-08 15:00:00,64.75,64.85,64.52,64.64,34978.0,64.75,64.85,64.52,64.64,34978.0
2022-11-08 15:30:00,64.66,65.01,64.31,64.31,159861.0,64.66,65.01,64.31,64.31,159861.0
2022-11-09 09:30:00,61.79,62.39,58.78,61.71,163458.0,61.79,62.39,58.78,61.71,163458.0
2022-11-09 10:00:00,61.71,61.95,59.9,60.83,66843.0,61.71,61.95,59.9,60.83,66843.0
2022-11-09 10:30:00,60.92,61.53,60.43,60.5,96053.0,60.92,61.53,60.43,60.5,96053.0
2022-11-09 11:00:00,60.5,61.44,60.16,60.55,59219.0,60.5,61.44,60.16,60.55,59219.0
2022-11-09 11:30:00,60.62,62.0,60.53,61.9,35986.0,60.62,62.0,60.53,61.9,35986.0
2022-11-09 12:00:00,61.91,62.54,61.61,62.02,50316.0,61.91,62.54,61.61,62.02,50316.0
2022-11-09 12:30:00,61.96,62.1,61.77,61.91,29414.0,61.96,62.1,61.77,61.91,29414.0
2022-11-09 13:00:00,61.91,61.93,61.14,61.27,16295.0,61.91,61.93,61.14,61.27,16295.0
2022-11-09 13:30:00,61.31,61.76,61.23,61.48,76381.0,61.31,61.76,61.23,61.48,76381.0
2022-11-09 14:00:00,61.44,61.91,61.36,61.67,59154.0,61.44,61.91,61.36,61.67,59154.0
2022-11-09 14:30:00,61.64,61.77,61.47,61.73,77639.0,61.64,61.77,61.47,61.73,77639.0
2022-11-09 15:00:00,61.75,61.82,61.53,61.74,90927.0,61.75,61.82,61.53,61.74,90927.0
2022-11-09 15:30:00,61.72,61.73,61.31,61.6,317679.0,61.72,61.73,61.31,61.6,317679.0
2022-11-10 09:30:00,64.33,65.12,63.28,64.6,100491.0,64.33,65.12,63.28,64.6,100491.0
2022-11-10 10:00:00,64.61,64.69,63.25,63.74,50756.0,64.61,64.69,63.25,63.74,50756.0
2022-11-10 10:30:00,63.76,64.52,63.28,64.39,39430.0,63.76,64.52,63.28,64.39,39430.0
2022-11-10 11:00:00,64.39,64.72,64.29,64.51,57764.0,64.39,64.72,64.29,64.51,57764.0
2022-11-10 11:30:00,64.55,64.7,64.36,64.55,27825.0,64.55,64.7,64.36,64.55,27825.0
2022-11-10 12:00:00,64.48,64.62,64.3,64.33,14879.0,64.48,64.62,64.3,64.33,14879.0
2022-11-10 12:30:00,64.26,64.34,64.11,64.28,17713.0,64.26,64.34,64.11,64.28,17713.0
2022-11-10 13:00:00,64.33,64.6,64.32,64.6,9721.0,64.33,64.6,64.32,64.6,9721.0
2022-11-10 13:30:00,64.65,64.71,64.51,64.59,47562.0,64.65,64.71,64.51,64.59,47562.0
2022-11-10 14:00:00,64.64,64.79,64.49,64.64,13260.0,64.64,64.79,64.49,64.64,13260.0
2022-11-10 14:30:00,64.64,64.69,64.41,64.58,17229.0,64.64,64.69,64.41,64.58,17229.0
2022-11-10 15:00:00,64.59,65.12,64.58,65.09,17700.0,64.59,65.12,64.58,65.09,17700.0
2022-11-10 15:30:00,65.08,65.76,65.04,65.76,135235.0,65.08,65.76,65.04,65.76,135235.0
2022-11-11 09:30:00,66.42,67.79,66.02,67.52,47379.0,66.42,67.79,66.02,67.52,47379.0
2022-11-11 10:00:00,67.45,67.9,67.15,67.73,32160.0,67.45,67.9,67.15,67.73,32160.0
2022-11-11 10:30:00,67.78,70.05,67.7,69.63,97783.0,67.78,70.05,67.7,69.63,97783.0
2022-11-11 11:00:00,69.55,69.57,68.76,68.76,88045.0,69.55,69.57,68.76,68.76,88045.0
2022-11-11 11:30:00,68.73,68.95,68.51,68.51,34619.0,68.73,68.95,68.51,68.51,34619.0
2022-11-11 12:00:00,68.47,68.47,68.15,68.24,83192.0,68.47,68.47,68.15,68.24,83192.0
2022-11-11 12:30:00,68.27,68.57,68.14,68.27,41072.0,68.27,68.57,68.14,68.27,41072.0
2022-11-11 13:00:00,68.29,68.92,68.27,68.84,108481.0,68.29,68.92,68.27,68.84,108481.0
2022-11-11 13:30:00,68.88,69.32,68.87,69.24,64398.0,68.88,69.32,68.87,69.24,64398.0
2022-11-11 14:00:00,69.27,69.45,69.08,69.23,51032.0,69.27,69.45,69.08,69.23,51032.0
2022-11-11 14:30:00,69.23,69.52,69.23,69.44,29932.0,69.23,69.52,69.23,69.44,29932.0
2022-11-11 15:00:00,69.4,69.57,69.27,69.48,45594.0,69.4,69.57,69.27,69.48,45594.0
2022-11-11 15:30:00,69.48,70.35,69.47,70.33,127854.0,69.48,70.35,69.47,70.33,127854.0
2022-11-14 09:30:00,70.0,70.33,69.62,69.7,22634.0,70.0,70.33,69.62,69.7,22634.0
2022-11-14 10:00:00,69.92,70.67,69.73,70.02,12987.0,69.92,70.67,69.73,70.02,12987.0
2022-11-14 10:30:00,70.09,70.25,69.68,69.79,6632.0,70.09,70.25,69.68,69.79,6632.0
2022-11-14 11:00:00,69.76,69.85,69.52,69.78,12657.0,69.76,69.85,69.52,69.78,12657.0
2022-11-14 11:30:00,69.78,70.3,69.78,70.27,27025.0,69.78,70.3,69.78,70.27,27025.0
2022-11-14 12:00:00,70.27,70.49,70.19,70.39,20524.0,70.27,70.49,70.19,70.39,20524.0
2022-11-14 12:30:00,70.38,70.5,70.24,70.39,30429.0,70.38,70.5,70.24,70.39,30429.0
2022-11-14 13:00:00,70.35,70.93,70.35,70.93,18436.0,70.35,70.93,70.35,70.93,18436.0
2022-11-14 13:30:00,70.87,71.04,70.8,71.01,10790.0,70.87,71.04,70.8,71.01,10790.0
2022-11-14 14:00:00,71.0,71.27,70.93,71.23,15309.0,71.0,71.27,70.93,71.23,15309.0
2022-11-14 14:30:00,71.2,71.27,70.95,71.02,22487.0,71.2,71.27,70.95,71.02,22487.0
2022-11-14 15:00:00,71.02,71.18,70.85,71.16,27086.0,71.02,71.18,70.85,71.16,27086.0
2022-11-14 15:30:00,71.12,71.12,70.81,70.88,143434.0,71.12,71.12,70.81,70.88,143434.0
2022-11-15 09:30:00,71.06,71.47,70.56,70.91,29455.0,71.06,71.47,70.56,70.91,29455.0
2022-11-15 10:00:00,71.04,72.05,71.04,72.05,16640.0,71.04,72.05,71.04,72.05,16640.0
2022-11-15 10:30:00,71.94,72.13,71.57,71.73,33448.0,71.94,72.13,71.57,71.73,33448.0
2022-11-15 11:00:00,71.69,71.74,71.33,71.48,31488.0,71.69,71.74,71.33,71.48,31488.0
2022-11-15 11:30:00,71.53,71.84,71.5,71.58,15411.0,71.53,71.84,71.5,71.58,15411.0
2022-11-15 12:00:00,71.63,71.75,71.53,71.58,17774.0,71.63,71.75,71.53,71.58,17774.0
2022-11-15 12:30:00,71.62,71.77,71.49,71.65,25595.0,71.62,71.77,71.49,71.65,25595.0
2022-11-15 13:00:00,71.75,71.84,71.37,71.39,28934.0,71.75,71.84,71.37,71.39,28934.0
2022-11-15 13:30:00,71.4,71.43,70.96,71.32,33611.0,71.4,71.43,70.96,71.32,33611.0
2022-11-15 14:00:00,71.28,71.78,71.08,71.67,22701.0,71.28,71.78,71.08,71.67,22701.0
2022-11-15 14:30:00,71.67,71.88,71.44,71.79,19192.0,71.67,71.88,71.44,71.79,19192.0
2022-11-15 15:00:00,71.72,71.83,71.62,71.7,19855.0,71.72,71.83,71.62,71.7,19855.0
2022-11-15 15:30:00,71.69,71.78,71.51,71.77,91889.0,71.69,71.78,71.51,71.77,91889.0
2022-11-16 09:30:00,71.48,72.27,71.48,71.8,25366.0,71.48,72.27,71.48,71.8,25366.0
2022-11-16 10:00:00,71.95,72.08,70.48,70.5,25467.0,71.95,72.08,70.48,70.5,25467.0
2022-11-16 10:30:00,70.47,70.77,70.24,70.53,80158.0,70.47,70.77,70.24,70.53,80158.0
2022-11-16 11:00:00,70.48,70.95,70.48,70.86,64650.0,70.48,70.95,70.48,70.86,64650.0
2022-11-16 11:30:00,70.89,71.15,70.83,70.88,32516.0,70.89,71.15,70.83,70.88,32516.0
2022-11-16 12:00:00,70.91,71.09,70.76,71.09,25209.0,70.91,71.09,70.76,71.09,25209.0
2022-11-16 12:30:00,71.03,71.12,70.81,71.02,16046.0,71.03,71.12,70.81,71.02,16046.0
2022-11-16 13:00:00,71.01,71.1,70.64,70.64,9947.0,71.01,71.1,70.64,70.64,9947.0
2022-11-16 13:30:00,70.67,70.67,70.34,70.52,8497.0,70.67,70.67,70.34,70.52,8497.0
2022-11-16 14:00:00,70.53,70.64,70.39,70.58,10435.0,70.53,70.64,70.39,70.58,10435.0
2022-11-16 14:30:00,70.58,70.64,70.47,70.51,32601.0,70.58,70.64,70.47,70.51,32601.0
2022-11-16 15:00:00,70.58,70.59,70.4,70.52,43799.0,70.58,70.59,70.4,70.52,43799.0
2022-11-16 15:30:00,70.5,70.59,70.31,70.35,208725.0,70.5,70.59,70.31,70.35,208725.0
2022-11-17 09:30:00,69.19,69.23,66.86,66.86,38470.0,69.19,69.23,66.86,66.86,38470.0
2022-11-17 10:00:00,66.94,67.3,65.92,66.52,35622.0,66.94,67.3,65.92,66.52,35622.0
2022-11-17 10:30:00,66.56,67.1,66.54,67.1,17838.0,66.56,67.1,66.54,67.1,17838.0
2022-11-17 11:00:00,67.16,67.65,67.04,67.49,21606.0,67.16,67.65,67.04,67.49,21606.0
2022-11-17 11:30:00,67.49,67.88,67.35,67.81,14587.0,67.49,67.88,67.35,67.81,14587.0
2022-11-17 12:00:00,67.81,68.03,67.71,67.8,12259.0,67.81,68.03,67.71,67.8,12259.0
2022-11-17 12:30:00,67.83,68.41,67.78,68.32,9860.0,67.83,68.41,67.78,68.32,9860.0
2022-11-17 13:00:00,68.37,68.79,68.34,68.68,18670.0,68.37,68.79,68.34,68.68,18670.0
2022-11-17 13:30:00,68.63,68.84,68.46,68.65,49221.0,68.63,68.84,68.46,68.65,49221.0
2022-11-17 14:00:00,68.65,68.67,67.93,68.05,23621.0,68.65,68.67,67.93,68.05,23621.0
2022-11-17 14:30:00,68.06,68.22,67.85,68.07,16183.0,68.06,68.22,67.85,68.07,16183.0
2022-11-17 15:00:00,68.09,68.28,68.02,68.07,28123.0,68.09,68.28,68.02,68.07,28123.0
2022-11-17 15:30:00,68.09,68.51,68.09,68.5,98167.0,68.09,68.51,68.09,68.5,98167.0
2022-11-18 09:30:00,69.73,70.29,68.85,68.85,19458.0,69.73,70.29,68.85,68.85,19458.0
2022-11-18 10:00:00,68.76,69.11,68.64,68.77,9818.0,68.76,69.11,68.64,68.77,9818.0
2022-11-18 10:30:00,68.82,68.92,68.41,68.49,8564.0,68.82,68.92,68.41,68.49,8564.0
2022-11-18 11:00:00,68.54,68.97,68.47,68.83,10899.0,68.54,68.97,68.47,68.83,10899.0
2022-11-18 11:30:00,68.94,69.09,68.77,68.97,17246.0,68.94,69.09,68.77,68.97,17246.0
2022-11-18 12:00:00,68.99,69.24,68.57,68.9,15338.0,68.99,69.24,68.57,68.9,15338.0
2022-11-18 12:30:00,68.85,69.02,68.69,68.8,10368.0,68.85,69.02,68.69,68.8,10368.0
2022-11-18 13:00:00,68.82,68.82,68.52,68.77,10231.0,68.82,68.82,68.52,68.77,10231.0
2022-11-18 13:30:00,68.71,68.81,68.49,68.55,13633.0,68.71,68.81,68.49,68.55,13633.0
2022-11-18 14:00:00,68.55,68.8,68.55,68.72,11324.0,68.55,68.8,68.55,68.72,11324.0
2022-11-18 14:30:00,68.76,68.9,68.54,68.87,21231.0,68.76,68.9,68.54,68.87,21231.0
2022-11-18 15:00:00,68.88,69.02,68.68,68.88,18772.0,68.88,69.02,68.68,68.88,18772.0
2022-11-18 15:30:00,68.9,69.08,68.83,68.98,51988.0,68.9,69.08,68.83,68.98,51988.0
2022-11-21 09:30:00,68.31,69.15,68.16,69.02,7810.0,68.31,69.15,68.16,69.02,7810.0
2022-11-21 10:00:00,69.05,69.29,68.68,68.94,16819.0,69.05,69.29,68.68,68.94,16819.0
2022-11-21 10:30:00,68.93,69.13,68.78,69.05,16710.0,68.93,69.13,68.78,69.05,16710.0
2022-11-21 11:00:00,69.03,69.56,68.97,69.44,27848.0,69.03,69.56,68.97,69.44,27848.0
2022-11-21 11:30:00,69.47,69.47,68.98,69.06,9955.0,69.47,69.47,68.98,69.06,9955.0
2022-11-21 12:00:00,69.09,69.16,68.96,69.15,12473.0,69.09,69.16,68.96,69.15,12473.0
2022-11-21 12:30:00,69.13,69.46,69.12,69.29,11534.0,69.13,69.46,69.12,69.29,11534.0
2022-11-21 13:00:00,69.32,69.56,69.24,69.37,12432.0,69.32,69.56,69.24,69.37,12432.0
2022-11-21 13:30:00,69.42,69.64,69.34,69.35,20301.0,69.42,69.64,69.34,69.35,20301.0
2022-11-21 14:00:00,69.39,69.43,69.17,69.31,17413.0,69.39,69.43,69.17,69.31,17413.0
2022-11-21 14:30:00,69.28,69.34,69.05,69.05,15396.0,69.28,69.34,69.05,69.05,15396.0
2022-11-21 15:00:00,69.1,69.22,69.08,69.2,29008.0,69.1,69.22,69.08,69.2,29008.0
2022-11-21 15:30:00,69.2,69.35,68.83,68.83,101723.0,69.2,69.35,68.83,68.83,101723.0
2022-11-22 09:30:00,68.77,69.27,68.54,68.54,7635.0,68.77,69.27,68.54,68.54,7635.0
2022-11-22 10:00:00,68.67,69.53,68.67,69.31,41550.0,68.67,69.53,68.67,69.31,41550.0
2022-11-22 10:30:00,69.23,69.33,68.71,68.94,7822.0,69.23,69.33,68.71,68.94,7822.0
2022-11-22 11:00:00,68.93,69.06,68.83,69.0,9963.0,68.93,69.06,68.83,69.0,9963.0
2022-11-22 11:30:00,69.0,69.19,68.9,69.19,11901.0,69.0,69.19,68.9,69.19,11901.0
2022-11-22 12:00:00,69.2,69.52,69.19,69.45,15820.0,69.2,69.52,69.19,69.45,15820.0
2022-11-22 12:30:00,69.4,69.47,69.13,69.26,11534.0,69.4,69.47,69.13,69.26,11534.0
2022-11-22 13:00:00,69.31,69.63,69.28,69.61,8386.0,69.31,69.63,69.28,69.61,8386.0
2022-11-22 13:30:00,69.59,69.76,69.46,69.73,12752.0,69.59,69.76,69.46,69.73,12752.0
2022-11-22 14:00:00,69.79,70.24,69.78,70.16,30338.0,69.79,70.24,69.78,70.16,30338.0
2022-11-22 14:30:00,70.16,70.69,70.07,70.69,30442.0,70.16,70.69,70.07,70.69,30442.0
2022-11-22 15:00:00,70.64,70.82,70.57,70.64,30968.0,70.64,70.82,70.57,70.64,30968.0
2022-11-22 15:30:00,70.64,70.84,70.54,70.62,119321.0,70.64,70.84,70.54,70.62,119321.0
2022-11-23 09:30:00,70.55,71.39,69.94,71.29,13491.0,70.55,71.39,69.94,71.29,13491.0
2022-11-23 10:00:00,71.17,71.27,70.88,71.27,3267.0,71.17,71.27,70.88,71.27,3267.0
2022-11-23 10:30:00,71.31,71.85,71.26,71.74,7086.0,71.31,71.85,71.26,71.74,7086.0
2022-11-23 11:00:00,71.66,71.75,71.35,71.4,6720.0,71.66,71.75,71.35,71.4,6720.0
2022-11-23 11:30:00,71.35,71.36,70.75,70.95,4253.0,71.35,71.36,70.75,70.95,4253.0
2022-11-23 12:00:00,70.96,71.14,70.88,70.95,5650.0,70.96,71.14,70.88,70.95,5650.0
2022-11-23 12:30:00,70.99,71.04,70.7,70.83,10453.0,70.99,71.04,70.7,70.83,10453.0
2022-11-23 13:00:00,70.84,70.93,70.74,70.77,5988.0,70.84,70.93,70.74,70.77,5988.0
2022-11-23 13:30:00,70.82,71.28,70.77,71.13,11176.0,70.82,71.28,70.77,71.13,11176.0
2022-11-23 14:00:00,71.24,71.47,71.16,71.17,10522.0,71.24,71.47,71.16,71.17,10522.0
2022-11-23 14:30:00,71.15,71.19,70.94,71.04,21249.0,71.15,71.19,70.94,71.04,21249.0
2022-11-23 15:00:00,71.04,71.21,70.91,71.15,26763.0,71.04,71.21,70.91,71.15,26763.0
2022-11-23 15:30:00,71.11,71.17,71.01,71.17,53005.0,71.11,71.17,71.01,71.17,53005.0
2022-11-25 09:30:00,71.21,71.85,71.21,71.71,7267.0,71.21,71.85,71.21,71.71,7267.0
2022-11-25 10:00:00,71.72,72.15,71.72,71.89,9221.0,71.72,72.15,71.72,71.89,9221.0
2022-11-25 10:30:00,71.99,72.04,71.73,71.81,9267.0,71.99,72.04,71.73,71.81,9267.0
2022-11-25 11:00:00,71.88,71.88,71.57,71.67,18225.0,71.88,71.88,71.57,71.67,18225.0
2022-11-25 11:30:00,71.69,71.92,71.69,71.76,19430.0,71.69,71.92,71.69,71.76,19430.0
2022-11-25 12:00:00,71.76,71.83,71.67,71.68,8817.0,71.76,71.83,71.67,71.68,8817.0
2022-11-25 12:30:00,71.7,71.73,71.55,71.58,32725.0,71.7,71.73,71.55,71.58,32725.0
2022-11-28 09:30:00,70.87,71.94,70.75,71.69,26779.0,70.87,71.94,70.75,71.69,26779.0
2022-11-28 10:00:00,71.76,71.93,71.57,71.78,13588.0,71.76,71.93,71.57,71.78,13588.0
2022-11-28 10:30:00,71.84,71.96,71.39,71.72,8616.0,71.84,71.96,71.39,71.72,8616.0
2022-11-28 11:00:00,71.78,71.78,71.44,71.59,25858.0,71.78,71.78,71.44,71.59,25858.0
2022-11-28 11:30:00,71.61,71.66,71.42,71.48,6470.0,71.61,71.66,71.42,71.48,6470.0
2022-11-28 12:00:00,71.43,71.7,71.23,71.5,35867.0,71.43,71.7,71.23,71.5,35867.0
2022-11-28 12:30:00,71.52,71.71,71.42,71.6,33940.0,71.52,71.71,71.42,71.6,33940.0
2022-11-28 13:00:00,71.58,71.71,71.05,71.06,41457.0,71.58,71.71,71.05,71.06,41457.0
2022-11-28 13:30:00,71.06,71.26,70.99,71.03,16915.0,71.06,71.26,70.99,71.03,16915.0
2022-11-28 14:00:00,71.02,71.15,70.81,70.98,14092.0,71.02,71.15,70.81,70.98,14092.0
2022-11-28 14:30:00,71.01,71.34,71.0,71.11,37637.0,71.01,71.34,71.0,71.11,37637.0
2022-11-28 15:00:00,71.09,71.28,70.85,71.27,41345.0,71.09,71.28,70.85,71.27,41345.0
2022-11-28 15:30:00,71.22,71.26,70.95,71.05,49367.0,71.22,71.26,70.95,71.05,49367.0
2022-11-29 09:30:00,71.06,71.06,70.69,71.01,6591.0,71.06,71.06,70.69,71.01,6591.0
2022-11-29 10:00:00,70.95,71.3,70.87,71.13,9286.0,70.95,71.3,70.87,71.13,9286.0
2022-11-29 10:30:00,71.16,71.28,70.93,70.96,7786.0,71.16,71.28,70.93,70.96,7786.0
2022-11-29 11:00:00,70.93,71.09,70.83,71.02,6099.0,70.93,71.09,70.83,71.02,6099.0
2022-11-29 11:30:00,71.02,71.24,70.92,71.24,15672.0,71.02,71.24,70.92,71.24,15672.0
2022-11-29 12:00:00,71.25,71.59,71.16,71.59,11431.0,71.25,71.59,71.16,71.59,11431.0
2022-11-29 12:30:00,71.59,71.67,71.57,71.57,14083.0,71.59,71.67,71.57,71.57,14083.0
2022-11-29 13:00:00,71.57,71.62,71.43,71.49,6138.0,71.57,71.62,71.43,71.49,6138.0
2022-11-29 13:30:00,71.47,71.72,71.47,71.7,5866.0,71.47,71.72,71.47,71.7,5866.0
2022-11-29 14:00:00,71.82,72.13,71.81,71.87,20957.0,71.82,72.13,71.81,71.87,20957.0
2022-11-29 14:30:00,71.85,71.89,71.69,71.76,17844.0,71.85,71.89,71.69,71.76,17844.0
2022-11-29 15:00:00,71.78,72.02,71.71,71.71,32406.0,71.78,72.02,71.71,71.71,32406.0
2022-11-29 15:30:00,71.7,71.84,71.6,71.78,67755.0,71.7,71.84,71.6,71.78,67755.0
2022-11-30 09:30:00,72.05,72.05,71.48,71.55,7741.0,72.05,72.05,71.48,71.55,7741.0
2022-11-30 10:00:00,71.64,71.88,71.5,71.53,9528.0,71.64,71.88,71.5,71.53,9528.0
2022-11-30 10:30:00,71.44,71.74,71.38,71.38,12558.0,71.44,71.74,71.38,71.38,12558.0
2022-11-30 11:00:00,71.49,71.5,71.23,71.38,5434.0,71.49,71.5,71.23,71.38,5434.0
2022-11-30 11:30:00,71.43,71.51,71.22,71.24,5956.0,71.43,71.51,71.22,71.24,5956.0
2022-11-30 12:00:00,71.2,71.25,70.99,70.99,3407.0,71.2,71.25,70.99,70.99,3407.0
2022-11-30 12:30:00,70.98,71.25,70.87,71.25,23637.0,70.98,71.25,70.87,71.25,23637.0
2022-11-30 13:00:00,71.26,71.65,71.24,71.56,48031.0,71.26,71.65,71.24,71.56,48031.0
2022-11-30 13:30:00,71.55,72.23,71.52,72.11,117367.0,71.55,72.23,71.52,72.11,117367.0
2022-11-30 14:00:00,72.15,72.98,72.14,72.92,71064.0,72.15,72.98,72.14,72.92,71064.0
2022-11-30 14:30:00,72.87,73.57,72.78,73.5,57276.0,72.87,73.57,72.78,73.5,57276.0
2022-11-30 15:00:00,73.5,73.86,73.27,73.81,54433.0,73.5,73.86,73.27,73.81,54433.0
2022-11-30 15:30:00,73.8,74.05,73.76,73.92,135389.0,73.8,74.05,73.76,73.92,135389.0
2022-12-01 09:30:00,74.11,75.0,73.96,74.8,73285.0,74.11,75.0,73.96,74.8,73285.0
2022-12-01 10:00:00,74.88,74.89,73.85,74.16,39813.0,74.88,74.89,73.85,74.16,39813.0
2022-12-01 10:30:00,74.08,74.39,74.07,74.39,6342.0,74.08,74.39,74.07,74.39,6342.0
2022-12-01 11:00:00,74.39,74.87,74.28,74.64,23761.0,74.39,74.87,74.28,74.64,23761.0
2022-12-01 11:30:00,74.74,74.76,74.53,74.65,6175.0,74.74,74.76,74.53,74.65,6175.0
2022-12-01 12:00:00,74.62,74.7,74.33,74.64,17180.0,74.62,74.7,74.33,74.64,17180.0
2022-12-01 12:30:00,74.74,75.0,74.74,75.0,32503.0,74.74,75.0,74.74,75.0,32503.0
2022-12-01 13:00:00,74.96,75.55,74.96,75.49,22693.0,74.96,75.55,74.96,75.49,22693.0
2022-12-01 13:30:00,75.45,75.67,75.03,75.23,39081.0,75.45,75.67,75.03,75.23,39081.0
2022-12-01 14:00:00,75.23,75.28,74.84,75.14,24337.0,75.23,75.28,74.84,75.14,24337.0
2022-12-01 14:30:00,75.17,75.4,75.17,75.4,10424.0,75.17,75.4,75.17,75.4,10424.0
2022-12-01 15:00:00,75.36,75.43,75.2,75.38,14170.0,75.36,75.43,75.2,75.38,14170.0
2022-12-01 15:30:00,75.37,75.86,75.36,75.53,46950.0,75.37,75.86,75.36,75.53,46950.0
2022-12-02 09:30:00,74.75,75.11,74.48,75.0,30027.0,74.75,75.11,74.48,75.0,30027.0
2022-12-02 10:00:00,75.06,75.35,74.8,74.89,16600.0,75.06,75.35,74.8,74.89,16600.0
2022-12-02 10:30:00,74.83,75.11,74.83,74.84,8400.0,74.83,75.11,74.83,74.84,8400.0
2022-12-02 11:00:00,74.79,75.02,74.78,74.81,7241.0,74.79,75.02,74.78,74.81,7241.0
2022-12-02 11:30:00,74.85,75.03,74.8,74.94,11210.0,74.85,75.03,74.8,74.94,11210.0
2022-12-02 12:00:00,74.94,75.01,74.8,74.85,18058.0,74.94,75.01,74.8,74.85,18058.0
2022-12-02 12:30:00,74.88,74.88,74.66,74.77,3564.0,74.88,74.88,74.66,74.77,3564.0
2022-12-02 13:00:00,74.8,75.24,74.64,75.12,33691.0,74.8,75.24,74.64,75.12,33691.0
2022-12-02 13:30:00,75.07,75.27,75.06,75.13,40726.0,75.07,75.27,75.06,75.13,40726.0
2022-12-02 14:00:00,75.09,75.26,75.02,75.2,30885.0,75.09,75.26,75.02,75.2,30885.0
2022-12-02 14:30:00,75.15,75.5,75.08,75.34,18967.0,75.15,75.5,75.08,75.34,18967.0
2022-12-02 15:00:00,75.38,75.52,75.34,75.45,47576.0,75.38,75.52,75.34,75.45,47576.0
2022-12-02 15:30:00,75.44,75.47,74.9,74.98,91931.0,75.44,75.47,74.9,74.98,91931.0
2022-12-05 09:30:00,74.13,74.36,72.31,72.42,31215.0,74.13,74.36,72.31,72.42,31215.0
2022-12-05 10:00:00,72.41,73.14,72.09,72.67,23834.0,72.41,73.14,72.09,72.67,23834.0
2022-12-05 10:30:00,72.62,73.01,72.6,72.83,8089.0,72.62,73.01,72.6,72.83,8089.0
2022-12-05 11:00:00,72.93,72.97,72.63,72.64,8404.0,72.93,72.97,72.63,72.64,8404.0
2022-12-05 11:30:00,72.73,72.73,72.3,72.3,10779.0,72.73,72.73,72.3,72.3,10779.0
2022-12-05 12:00:00,72.23,72.86,72.17,72.86,33006.0,72.23,72.86,72.17,72.86,33006.0
2022-12-05 12:30:00,72.85,72.86,72.72,72.75,26727.0,72.85,72.86,72.72,72.75,26727.0
2022-12-05 13:00:00,72.75,73.14,72.63,72.75,15337.0,72.75,73.14,72.63,72.75,15337.0
2022-12-05 13:30:00,72.76,72.97,72.71,72.87,13913.0,72.76,72.97,72.71,72.87,13913.0
2022-12-05 14:00:00,72.87,73.11,72.8,72.89,16590.0,72.87,73.11,72.8,72.89,16590.0
2022-12-05 14:30:00,72.89,72.94,72.65,72.71,14767.0,72.89,72.94,72.65,72.71,14767.0
2022-12-05 15:00:00,72.72,72.72,72.38,72.4,18619.0,72.72,72.72,72.38,72.4,18619.0
2022-12-05 15:30:00,72.39,72.52,72.08,72.3,55007.0,72.39,72.52,72.08,72.3,55007.0
2022-12-06 09:30:00,71.97,71.97,70.63,70.63,16092.0,71.97,71.97,70.63,70.63,16092.0
2022-12-06 10:00:00,70.73,70.8,69.66,69.67,45219.0,70.73,70.8,69.66,69.67,45219.0
2022-12-06 10:30:00,69.69,69.69,68.47,68.53,23627.0,69.69,69.69,68.47,68.53,23627.0
2022-12-06 11:00:00,68.53,68.96,68.43,68.69,20827.0,68.53,68.96,68.43,68.69,20827.0
2022-12-06 11:30:00,68.85,69.71,68.8,69.71,21088.0,68.85,69.71,68.8,69.71,21088.0
2022-12-06 12:00:00,69.67,69.71,69.36,69.61,16838.0,69.67,69.71,69.36,69.61,16838.0
2022-12-06 12:30:00,69.54,69.71,69.3,69.3,9399.0,69.54,69.71,69.3,69.3,9399.0
2022-12-06 13:00:00,69.19,69.27,68.96,69.06,16621.0,69.19,69.27,68.96,69.06,16621.0
2022-12-06 13:30:00,69.21,69.39,69.14,69.39,8977.0,69.21,69.39,69.14,69.39,8977.0
2022-12-06 14:00:00,69.28,69.3,68.96,68.98,20676.0,69.28,69.3,68.96,68.98,20676.0
2022-12-06 14:30:00,69.0,69.06,68.51,68.65,12138.0,69.0,69.06,68.51,68.65,12138.0
2022-12-06 15:00:00,68.66,68.76,68.26,68.28,14364.0,68.66,68.76,68.26,68.28,14364.0
2022-12-06 15:30:00,68.3,68.97,68.3,68.91,60923.0,68.3,68.97,68.3,68.91,60923.0
2022-12-07 09:30:00,69.05,69.9,69.0,69.36,19298.0,69.05,69.9,69.0,69.36,19298.0
2022-12-07 10:00:00,69.4,69.67,69.04,69.52,19326.0,69.4,69.67,69.04,69.52,19326.0
2022-12-07 10:30:00,69.53,70.25,69.15,70.21,29457.0,69.53,70.25,69.15,70.21,29457.0
2022-12-07 11:00:00,70.29,70.34,69.66,69.66,12590.0,70.29,70.34,69.66,69.66,12590.0
2022-12-07 11:30:00,69.64,69.9,69.55,69.73,13786.0,69.64,69.9,69.55,69.73,13786.0
2022-12-07 12:00:00,69.83,70.02,69.66,69.83,11050.0,69.83,70.02,69.66,69.83,11050.0
2022-12-07 12:30:00,69.89,69.99,69.7,69.97,23979.0,69.89,69.99,69.7,69.97,23979.0
2022-12-07 13:00:00,69.99,70.11,69.85,69.92,24681.0,69.99,70.11,69.85,69.92,24681.0
2022-12-07 13:30:00,69.89,69.92,69.54,69.56,8040.0,69.89,69.92,69.54,69.56,8040.0
2022-12-07 14:00:00,69.56,69.79,69.5,69.77,15001.0,69.56,69.79,69.5,69.77,15001.0
2022-12-07 14:30:00,69.77,70.03,69.74,69.84,23874.0,69.77,70.03,69.74,69.84,23874.0
2022-12-07 15:00:00,69.86,69.97,69.67,69.73,31216.0,69.86,69.97,69.67,69.73,31216.0
2022-12-07 15:30:00,69.76,70.15,69.76,70.07,86460.0,69.76,70.15,69.76,70.07,86460.0
2022-12-08 09:30:00,70.33,70.47,69.77,70.47,11640.0,70.33,70.47,69.77,70.47,11640.0
2022-12-08 10:00:00,70.61,71.25,70.4,71.24,19237.0,70.61,71.25,70.4,71.24,19237.0
2022-12-08 10:30:00,71.44,71.61,71.29,71.29,7509.0,71.44,71.61,71.29,71.29,7509.0
2022-12-08 11:00:00,71.32,71.32,70.68,70.99,20869.0,71.32,71.32,70.68,70.99,20869.0
2022-12-08 11:30:00,71.02,71.08,70.81,70.96,11258.0,71.02,71.08,70.81,70.96,11258.0
2022-12-08 12:00:00,70.9,71.12,70.9,70.92,6569.0,70.9,71.12,70.9,70.92,6569.0
2022-12-08 12:30:00,70.88,71.19,70.88,71.07,7778.0,70.88,71.19,70.88,71.07,7778.0
2022-12-08 13:00:00,71.11,71.18,70.99,71.14,8374.0,71.11,71.18,70.99,71.14,8374.0
2022-12-08 13:30:00,71.12,71.26,71.06,71.16,12422.0,71.12,71.26,71.06,71.16,12422.0
2022-12-08 14:00:00,71.22,71.67,70.9,71.66,20143.0,71.22,71.67,70.9,71.66,20143.0
2022-12-08 14:30:00,71.67,71.86,71.31,71.32,22891.0,71.67,71.86,71.31,71.32,22891.0
2022-12-08 15:00:00,71.16,71.57,71.14,71.48,10206.0,71.16,71.57,71.14,71.48,10206.0
2022-12-08 15:30:00,71.56,71.72,71.36,71.7,79315.0,71.56,71.72,71.36,71.7,79315.0
2022-12-09 09:30:00,71.59,72.34,71.43,71.76,7744.0,71.59,72.34,71.43,71.76,7744.0
2022-12-09 10:00:00,72.01,72.03,71.46,71.58,5516.0,72.01,72.03,71.46,71.58,5516.0
2022-12-09 10:30:00,71.56,72.08,71.56,71.87,15088.0,71.56,72.08,71.56,71.87,15088.0
2022-12-09 11:00:00,71.87,72.1,71.75,72.01,9256.0,71.87,72.1,71.75,72.01,9256.0
2022-12-09 11:30:00,71.94,72.38,71.94,72.03,12089.0,71.94,72.38,71.94,72.03,12089.0
2022-12-09 12:00:00,72.07,72.11,71.8,71.83,6283.0,72.07,72.11,71.8,71.83,6283.0
2022-12-09 12:30:00,71.83,72.22,71.83,72.17,9611.0,71.83,72.22,71.83,72.17,9611.0
2022-12-09 13:00:00,72.17,72.17,71.72,71.72,11805.0,72.17,72.17,71.72,71.72,11805.0
2022-12-09 13:30:00,71.7,72.19,71.65,72.06,6682.0,71.7,72.19,71.65,72.06,6682.0
2022-12-09 14:00:00,72.06,72.39,71.88,72.39,8232.0,72.06,72.39,71.88,72.39,8232.0
2022-12-09 14:30:00,72.35,72.58,72.34,72.48,12884.0,72.35,72.58,72.34,72.48,12884.0
2022-12-09 15:00:00,72.55,72.59,72.34,72.37,16431.0,72.55,72.59,72.34,72.37,16431.0
2022-12-09 15:30:00,72.36,72.4,71.89,72.0,50646.0,72.36,72.4,71.89,72.0,50646.0
2022-12-12 09:30:00,72.0,72.66,71.78,72.55,14322.0,72.0,72.66,71.78,72.55,14322.0
2022-12-12 10:00:00,72.65,72.88,72.45,72.77,16814.0,72.65,72.88,72.45,72.77,16814.0
2022-12-12 10:30:00,72.8,72.8,72.52,72.63,12631.0,72.8,72.8,72.52,72.63,12631.0
2022-12-12 11:00:00,72.63,72.92,72.58,72.71,12172.0,72.63,72.92,72.58,72.71,12172.0
2022-12-12 11:30:00,72.73,72.86,72.69,72.76,5976.0,72.73,72.86,72.69,72.76,5976.0
2022-12-12 12:00:00,72.77,72.88,72.56,72.75,7973.0,72.77,72.88,72.56,72.75,7973.0
2022-12-12 12:30:00,72.75,72.91,72.73,72.91,2957.0,72.75,72.91,72.73,72.91,2957.0
2022-12-12 13:00:00,72.9,72.96,72.75,72.93,5558.0,72.9,72.96,72.75,72.93,5558.0
2022-12-12 13:30:00,72.96,73.2,72.96,73.2,5801.0,72.96,73.2,72.96,73.2,5801.0
2022-12-12 14:00:00,73.24,73.5,73.24,73.41,13006.0,73.24,73.5,73.24,73.41,13006.0
2022-12-12 14:30:00,73.39,73.54,73.22,73.54,8720.0,73.39,73.54,73.22,73.54,8720.0
2022-12-12 15:00:00,73.56,73.82,73.56,73.75,13175.0,73.56,73.82,73.56,73.75,13175.0
2022-12-12 15:30:00,73.74,74.06,73.65,74.01,71806.0,73.74,74.06,73.65,74.01,71806.0
2022-12-13 09:30:00,75.5,76.74,75.19,76.06,36534.0,75.5,76.74,75.19,76.06,36534.0
2022-12-13 10:00:00,76.04,76.32,75.17,75.42,21740.0,76.04,76.32,75.17,75.42,21740.0
2022-12-13 10:30:00,75.36,75.36,74.7,74.89,14013.0,75.36,75.36,74.7,74.89,14013.0
2022-12-13 11:00:00,74.96,75.07,74.69,74.82,11980.0,74.96,75.07,74.69,74.82,11980.0
2022-12-13 11:30:00,74.78,74.93,74.28,74.66,12782.0,74.78,74.93,74.28,74.66,12782.0
2022-12-13 12:00:00,74.71,74.83,74.26,74.36,10136.0,74.71,74.83,74.26,74.36,10136.0
2022-12-13 12:30:00,74.36,74.4,73.85,74.25,11111.0,74.36,74.4,73.85,74.25,11111.0
2022-12-13 13:00:00,74.21,74.42,74.12,74.28,14943.0,74.21,74.42,74.12,74.28,14943.0
2022-12-13 13:30:00,74.32,74.54,74.25,74.43,9166.0,74.32,74.54,74.25,74.43,9166.0
2022-12-13 14:00:00,74.41,74.6,74.16,74.24,8798.0,74.41,74.6,74.16,74.24,8798.0
2022-12-13 14:30:00,74.25,74.64,74.21,74.27,7912.0,74.25,74.64,74.21,74.27,7912.0
2022-12-13 15:00:00,74.2,74.39,73.91,74.36,12181.0,74.2,74.39,73.91,74.36,12181.0
2022-12-13 15:30:00,74.36,74.46,73.93,74.05,67344.0,74.36,74.46,73.93,74.05,67344.0
2022-12-14 09:30:00,73.98,74.5,73.44,74.5,14982.0,73.98,74.5,73.44,74.5,14982.0
2022-12-14 10:00:00,74.54,74.64,74.29,74.41,15198.0,74.54,74.64,74.29,74.41,15198.0
2022-12-14 10:30:00,74.49,74.87,74.44,74.7,11641.0,74.49,74.87,74.44,74.7,11641.0
2022-12-14 11:00:00,74.82,74.93,74.73,74.89,11684.0,74.82,74.93,74.73,74.89,11684.0
2022-12-14 11:30:00,75.0,75.01,74.58,74.91,16591.0,75.0,75.01,74.58,74.91,16591.0
2022-12-14 12:00:00,74.87,75.02,74.84,74.84,8732.0,74.87,75.02,74.84,74.84,8732.0
2022-12-14 12:30:00,74.91,75.0,74.71,74.84,11672.0,74.91,75.0,74.71,74.84,11672.0
2022-12-14 13:00:00,74.8,74.95,74.8,74.83,8300.0,74.8,74.95,74.8,74.83,8300.0
2022-12-14 13:30:00,74.82,75.29,74.82,75.27,16187.0,74.82,75.29,74.82,75.27,16187.0
2022-12-14 14:00:00,75.18,75.19,74.08,74.45,11668.0,75.18,75.19,74.08,74.45,11668.0
2022-12-14 14:30:00,74.42,74.49,73.85,74.49,28808.0,74.42,74.49,73.85,74.49,28808.0
2022-12-14 15:00:00,74.36,75.03,74.31,74.41,22139.0,74.36,75.03,74.31,74.41,22139.0
2022-12-14 15:30:00,74.37,74.65,74.07,74.42,58698.0,74.37,74.65,74.07,74.42,58698.0
2022-12-15 09:30:00,73.31,73.7,72.88,72.88,14019.0,73.31,73.7,72.88,72.88,14019.0
2022-12-15 10:00:00,72.89,73.06,72.7,72.76,6913.0,72.89,73.06,72.7,72.76,6913.0
2022-12-15 10:30:00,72.76,73.26,72.53,72.62,18759.0,72.76,73.26,72.53,72.62,18759.0
2022-12-15 11:00:00,72.66,72.74,72.26,72.64,4967.0,72.66,72.74,72.26,72.64,4967.0
2022-12-15 11:30:00,72.6,73.06,72.51,72.56,16043.0,72.6,73.06,72.51,72.56,16043.0
2022-12-15 12:00:00,72.63,72.82,72.57,72.77,8469.0,72.63,72.82,72.57,72.77,8469.0
2022-12-15 12:30:00,72.75,72.85,72.44,72.56,29994.0,72.75,72.85,72.44,72.56,29994.0
2022-12-15 13:00:00,72.55,72.6,72.16,72.2,10472.0,72.55,72.6,72.16,72.2,10472.0
2022-12-15 13:30:00,72.24,72.43,72.11,72.36,6657.0,72.24,72.43,72.11,72.36,6657.0
2022-12-15 14:00:00,72.42,72.59,72.22,72.58,10287.0,72.42,72.59,72.22,72.58,10287.0
2022-12-15 14:30:00,72.54,72.71,72.41,72.66,14970.0,72.54,72.71,72.41,72.66,14970.0
2022-12-15 15:00:00,72.71,72.75,72.3,72.52,20168.0,72.71,72.75,72.3,72.52,20168.0
2022-12-15 15:30:00,72.52,72.67,72.31,72.34,66710.0,72.52,72.67,72.31,72.34,66710.0
2022-12-16 09:30:00,71.36,72.34,71.2,71.88,61673.0,71.36,72.34,71.2,71.88,61673.0
2022-12-16 10:00:00,71.84,71.9,71.46,71.55,27978.0,71.84,71.9,71.46,71.55,27978.0
2022-12-16 10:30:00,71.55,71.67,71.16,71.54,31157.0,71.55,71.67,71.16,71.54,31157.0
2022-12-16 11:00:00,71.58,71.81,71.5,71.71,30596.0,71.58,71.81,71.5,71.71,30596.0
2022-12-16 11:30:00,71.75,71.79,71.19,71.23,18614.0,71.75,71.79,71.19,71.23,18614.0
2022-12-16 12:00:00,71.24,71.29,70.99,71.2,18114.0,71.24,71.29,70.99,71.2,18114.0
2022-12-16 12:30:00,71.2,71.5,71.14,71.27,9612.0,71.2,71.5,71.14,71.27,9612.0
2022-12-16 13:00:00,71.27,71.45,71.22,71.37,10201.0,71.27,71.45,71.22,71.37,10201.0
2022-12-16 13:30:00,71.37,71.51,71.06,71.11,14123.0,71.37,71.51,71.06,71.11,14123.0
2022-12-16 14:00:00,71.07,71.4,71.03,71.4,13263.0,71.07,71.4,71.03,71.4,13263.0
2022-12-16 14:30:00,71.4,71.64,71.28,71.63,49682.0,71.4,71.64,71.28,71.63,49682.0
2022-12-16 15:00:00,71.63,71.77,71.44,71.66,65717.0,71.63,71.77,71.44,71.66,65717.0
2022-12-16 15:30:00,71.62,72.4,71.62,71.63,192352.0,71.62,72.4,71.62,71.63,192352.0
2022-12-19 09:30:00,71.46,71.57,70.73,71.03,12442.0,71.46,71.57,70.73,71.03,12442.0
2022-12-19 10:00:00,71.22,71.51,71.15,71.5,3714.0,71.22,71.51,71.15,71.5,3714.0
2022-12-19 10:30:00,71.59,71.67,71.45,71.48,4942.0,71.59,71.67,71.45,71.48,4942.0
2022-12-19 11:00:00,71.58,71.8,71.57,71.68,4404.0,71.58,71.8,71.57,71.68,4404.0
2022-12-19 11:30:00,71.74,71.87,71.69,71.69,3276.0,71.74,71.87,71.69,71.69,3276.0
2022-12-19 12:00:00,71.7,71.78,71.44,71.44,3638.0,71.7,71.78,71.44,71.44,3638.0
2022-12-19 12:30:00,71.45,71.49,71.27,71.29,4726.0,71.45,71.49,71.27,71.29,4726.0
2022-12-19 13:00:00,71.35,71.35,71.11,71.15,6990.0,71.35,71.35,71.11,71.15,6990.0
2022-12-19 13:30:00,71.14,71.19,70.84,70.84,13331.0,71.14,71.19,70.84,70.84,13331.0
2022-12-19 14:00:00,70.82,71.04,70.7,71.04,22622.0,70.82,71.04,70.7,71.04,22622.0
2022-12-19 14:30:00,71.03,71.3,70.98,71.14,6893.0,71.03,71.3,70.98,71.14,6893.0
2022-12-19 15:00:00,71.13,71.42,71.07,71.4,8969.0,71.13,71.42,71.07,71.4,8969.0
2022-12-19 15:30:00,71.4,71.57,71.29,71.34,54881.0,71.4,71.57,71.29,71.34,54881.0
2022-12-20 09:30:00,71.61,72.12,71.11,71.34,13857.0,71.61,72.12,71.11,71.34,13857.0
2022-12-20 10:00:00,71.31,71.81,71.12,71.66,39353.0,71.31,71.81,71.12,71.66,39353.0
2022-12-20 10:30:00,71.69,72.25,71.68,72.01,13298.0,71.69,72.25,71.68,72.01,13298.0
2022-12-20 11:00:00,71.95,72.05,71.74,71.81,8316.0,71.95,72.05,71.74,71.81,8316.0
2022-12-20 11:30:00,71.89,72.07,71.87,72.07,3681.0,71.89,72.07,71.87,72.07,3681.0
2022-12-20 12:00:00,72.21,72.28,72.11,72.2,5364.0,72.21,72.28,72.11,72.2,5364.0
2022-12-20 12:30:00,72.13,72.19,71.97,72.16,3862.0,72.13,72.19,71.97,72.16,3862.0
2022-12-20 13:00:00,72.16,72.26,71.9,71.99,10235.0,72.16,72.26,71.9,71.99,10235.0
2022-12-20 13:30:00,72.05,72.58,72.01,72.28,8829.0,72.05,72.58,72.01,72.28,8829.0
2022-12-20 14:00:00,72.25,72.58,72.24,72.48,13382.0,72.25,72.58,72.24,72.48,13382.0
2022-12-20 14:30:00,72.42,72.5,72.3,72.3,19302.0,72.42,72.5,72.3,72.3,19302.0
2022-12-20 15:00:00,72.38,72.4,72.17,72.27,11532.0,72.38,72.4,72.17,72.27,11532.0
2022-12-20 15:30:00,72.23,72.29,71.99,71.99,38311.0,72.23,72.29,71.99,71.99,38311.0
2022-12-21 09:30:00,72.52,72.97,72.37,72.43,11651.0,72.52,72.97,72.37,72.43,11651.0
2022-12-21 10:00:00,72.34,72.95,72.34,72.9,8287.0,72.34,72.95,72.34,72.9,8287.0
2022-12-21 10:30:00,72.87,73.31,72.84,73.17,15904.0,72.87,73.31,72.84,73.17,15904.0
2022-12-21 11:00:00,73.13,73.28,73.02,73.24,7931.0,73.13,73.28,73.02,73.24,7931.0
2022-12-21 11:30:00,73.28,73.66,73.28,73.4,10045.0,73.28,73.66,73.28,73.4,10045.0
2022-12-21 12:00:00,73.49,73.5,73.32,73.42,5667.0,73.49,73.5,73.32,73.42,5667.0
2022-12-21 12:30:00,73.4,73.66,73.38,73.47,7726.0,73.4,73.66,73.38,73.47,7726.0
2022-12-21 13:00:00,73.47,73.6,73.27,73.3,18258.0,73.47,73.6,73.27,73.3,18258.0
2022-12-21 13:30:00,73.37,73.6,73.35,73.42,14967.0,73.37,73.6,73.35,73.42,14967.0
2022-12-21 14:00:00,73.43,73.57,73.18,73.2,14457.0,73.43,73.57,73.18,73.2,14457.0
2022-12-21 14:30:00,73.19,73.41,73.08,73.15,17502.0,73.19,73.41,73.08,73.15,17502.0
2022-12-21 15:00:00,73.23,73.45,73.13,73.45,16687.0,73.23,73.45,73.13,73.45,16687.0
2022-12-21 15:30:00,73.46,73.87,73.42,73.87,65830.0,73.46,73.87,73.42,73.87,65830.0
2022-12-22 09:30:00,73.23,73.23,72.51,72.83,12667.0,73.23,73.23,72.51,72.83,12667.0
2022-12-22 10:00:00,72.72,72.99,72.69,72.89,6735.0,72.72,72.99,72.69,72.89,6735.0
2022-12-22 10:30:00,72.84,73.08,72.83,73.03,3845.0,72.84,73.08,72.83,73.03,3845.0
2022-12-22 11:00:00,73.04,73.22,72.94,73.21,3967.0,73.04,73.22,72.94,73.21,3967.0
2022-12-22 11:30:00,73.2,73.37,73.19,73.37,4365.0,73.2,73.37,73.19,73.37,4365.0
2022-12-22 12:00:00,73.37,73.53,73.25,73.34,7626.0,73.37,73.53,73.25,73.34,7626.0
2022-12-22 12:30:00,73.35,73.48,73.19,73.42,6408.0,73.35,73.48,73.19,73.42,6408.0
2022-12-22 13:00:00,73.39,73.49,73.25,73.46,5940.0,73.39,73.49,73.25,73.46,5940.0
2022-12-22 13:30:00,73.47,73.62,73.24,73.62,11107.0,73.47,73.62,73.24,73.62,11107.0
2022-12-22 14:00:00,73.64,73.87,73.62,73.8,10856.0,73.64,73.87,73.62,73.8,10856.0
2022-12-22 14:30:00,73.92,74.05,73.76,74.05,9851.0,73.92,74.05,73.76,74.05,9851.0
2022-12-22 15:00:00,74.04,74.45,74.04,74.45,17712.0,74.04,74.45,74.04,74.45,17712.0
2022-12-22 15:30:00,74.45,74.46,74.21,74.29,40944.0,74.45,74.46,74.21,74.29,40944.0
2022-12-23 09:30:00,74.35,74.89,73.92,73.93,5609.0,74.35,74.89,73.92,73.93,5609.0
2022-12-23 10:00:00,74.15,74.8,74.15,74.6,16313.0,74.15,74.8,74.15,74.6,16313.0
2022-12-23 10:30:00,74.64,74.9,74.56,74.63,7077.0,74.64,74.9,74.56,74.63,7077.0
2022-12-23 11:00:00,74.62,74.9,74.53,74.81,13519.0,74.62,74.9,74.53,74.81,13519.0
2022-12-23 11:30:00,74.73,75.09,74.45,74.45,39404.0,74.73,75.09,74.45,74.45,39404.0
2022-12-23 12:00:00,74.45,74.6,74.32,74.35,21186.0,74.45,74.6,74.32,74.35,21186.0
2022-12-23 12:30:00,74.48,74.79,74.41,74.43,8388.0,74.48,74.79,74.41,74.43,8388.0
2022-12-23 13:00:00,74.51,74.55,74.28,74.28,5345.0,74.51,74.55,74.28,74.28,5345.0
2022-12-23 13:30:00,74.28,74.38,73.58,73.77,27114.0,74.28,74.38,73.58,73.77,27114.0
2022-12-23 14:00:00,73.77,74.0,73.68,73.99,17430.0,73.77,74.0,73.68,73.99,17430.0
2022-12-23 14:30:00,73.98,74.15,73.96,74.13,11592.0,73.98,74.15,73.96,74.13,11592.0
2022-12-23 15:00:00,74.17,74.33,74.04,74.16,12717.0,74.17,74.33,74.04,74.16,12717.0
2022-12-23 15:30:00,74.15,74.17,73.83,73.87,45483.0,74.15,74.17,73.83,73.87,45483.0
2022-12-27 09:30:00,73.73,74.0,72.73,73.46,7701.0,73.73,74.0,72.73,73.46,7701.0
2022-12-27 10:00:00,73.56,74.0,73.47,73.83,8044.0,73.56,74.0,73.47,73.83,8044.0
2022-12-27 10:30:00,73.85,74.03,73.73,73.78,4177.0,73.85,74.03,73.73,73.78,4177.0
2022-12-27 11:00:00,73.84,73.99,73.76,73.9,5078.0,73.84,73.99,73.76,73.9,5078.0
2022-12-27 11:30:00,73.96,73.96,73.58,73.62,4466.0,73.96,73.96,73.58,73.62,4466.0
2022-12-27 12:00:00,73.77,74.11,73.77,74.01,3154.0,73.77,74.11,73.77,74.01,3154.0
2022-12-27 12:30:00,74.03,74.07,73.87,73.88,4811.0,74.03,74.07,73.87,73.88,4811.0
2022-12-27 13:00:00,73.91,73.97,73.83,73.93,8777.0,73.91,73.97,73.83,73.93,8777.0
2022-12-27 13:30:00,73.93,73.93,73.53,73.65,6206.0,73.93,73.93,73.53,73.65,6206.0
2022-12-27 14:00:00,73.62,73.72,73.43,73.48,5170.0,73.62,73.72,73.43,73.48,5170.0
2022-12-27 14:30:00,73.43,73.56,73.38,73.54,7572.0,73.43,73.56,73.38,73.54,7572.0
2022-12-27 15:00:00,73.54,73.66,73.44,73.61,9232.0,73.54,73.66,73.44,73.61,9232.0
2022-12-27 15:30:00,73.63,73.81,73.56,73.81,31969.0,73.63,73.81,73.56,73.81,31969.0
2022-12-28 09:30:00,74.0,74.64,73.82,74.33,10665.0,74.0,74.64,73.82,74.33,10665.0
2022-12-28 10:00:00,74.29,74.64,73.87,73.87,9727.0,74.29,74.64,73.87,73.87,9727.0
2022-12-28 10:30:00,73.8,73.84,73.66,73.71,2929.0,73.8,73.84,73.66,73.71,2929.0
2022-12-28 11:00:00,73.66,73.86,73.42,73.49,9843.0,73.66,73.86,73.42,73.49,9843.0
2022-12-28 11:30:00,73.46,73.51,73.28,73.38,6299.0,73.46,73.51,73.28,73.38,6299.0
2022-12-28 12:00:00,73.38,73.42,73.1,73.19,6148.0,73.38,73.42,73.1,73.19,6148.0
2022-12-28 12:30:00,73.19,73.62,73.18,73.62,5584.0,73.19,73.62,73.18,73.62,5584.0
2022-12-28 13:00:00,73.52,73.63,73.42,73.63,12194.0,73.52,73.63,73.42,73.63,12194.0
2022-12-28 13:30:00,73.63,73.65,73.44,73.6,15355.0,73.63,73.65,73.44,73.6,15355.0
2022-12-28 14:00:00,73.56,73.71,73.53,73.69,9062.0,73.56,73.71,73.53,73.69,9062.0
2022-12-28 14:30:00,73.67,73.78,73.55,73.62,17345.0,73.67,73.78,73.55,73.62,17345.0
2022-12-28 15:00:00,73.59,73.59,72.97,73.26,25362.0,73.59,73.59,72.97,73.26,25362.0
2022-12-28 15:30:00,73.29,73.33,72.76,72.79,43132.0,73.29,73.33,72.76,72.79,43132.0
2022-12-29 09:30:00,73.32,74.19,73.32,74.14,7669.0,73.32,74.19,73.32,74.14,7669.0
2022-12-29 10:00:00,74.15,74.69,74.05,74.32,10677.0,74.15,74.69,74.05,74.32,10677.0
2022-12-29 10:30:00,74.39,74.66,74.39,74.42,10476.0,74.39,74.66,74.39,74.42,10476.0
2022-12-29 11:00:00,74.4,74.49,74.27,74.41,4854.0,74.4,74.49,74.27,74.41,4854.0
2022-12-29 11:30:00,74.44,74.8,74.44,74.69,7555.0,74.44,74.8,74.44,74.69,7555.0
2022-12-29 12:00:00,74.7,75.16,74.7,74.84,15309.0,74.7,75.16,74.7,74.84,15309.0
2022-12-29 12:30:00,74.85,74.89,74.72,74.81,3901.0,74.85,74.89,74.72,74.81,3901.0
2022-12-29 13:00:00,74.83,74.95,74.66,74.95,5138.0,74.83,74.95,74.66,74.95,5138.0
2022-12-29 13:30:00,74.92,75.04,74.82,74.94,6315.0,74.92,75.04,74.82,74.94,6315.0
2022-12-29 14:00:00,74.98,75.0,74.89,74.92,4915.0,74.98,75.0,74.89,74.92,4915.0
2022-12-29 14:30:00,74.91,74.91,74.68,74.7,9075.0,74.91,74.91,74.68,74.7,9075.0
2022-12-29 15:00:00,74.69,74.89,74.68,74.73,16975.0,74.69,74.89,74.68,74.73,16975.0
2022-12-29 15:30:00,74.73,74.84,74.5,74.54,34896.0,74.73,74.84,74.5,74.54,34896.0
2022-12-30 09:30:00,74.0,74.36,73.36,73.93,8328.0,74.0,74.36,73.36,73.93,8328.0
2022-12-30 10:00:00,74.0,74.03,73.82,73.93,2605.0,74.0,74.03,73.82,73.93,2605.0
2022-12-30 10:30:00,73.83,73.86,73.55,73.59,5886.0,73.83,73.86,73.55,73.59,5886.0
2022-12-30 11:00:00,73.59,73.87,73.59,73.72,4606.0,73.59,73.87,73.59,73.72,4606.0
2022-12-30 11:30:00,73.64,73.89,73.63,73.81,6432.0,73.64,73.89,73.63,73.81,6432.0
2022-12-30 12:00:00,73.83,73.88,73.66,73.81,8287.0,73.83,73.88,73.66,73.81,8287.0
2022-12-30 12:30:00,73.81,74.02,73.76,73.86,6738.0,73.81,74.02,73.76,73.86,6738.0
2022-12-30 13:00:00,73.98,73.98,73.46,73.66,20101.0,73.98,73.98,73.46,73.66,20101.0
2022-12-30 13:30:00,73.72,73.77,73.47,73.5,6697.0,73.72,73.77,73.47,73.5,6697.0
2022-12-30 14:00:00,73.46,73.59,73.42,73.55,7714.0,73.46,73.59,73.42,73.55,7714.0
2022-12-30 14:30:00,73.57,73.67,73.41,73.48,8571.0,73.57,73.67,73.41,73.48,8571.0
2022-12-30 15:00:00,73.5,73.89,73.49,73.78,11859.0,73.5,73.89,73.49,73.78,11859.0
2022-12-30 15:30:00,73.81,74.54,73.81,74.28,40224.0,73.81,74.54,73.81,74.28,40224.0
2023-01-03 09:30:00,75.14,75.37,74.29,74.31,11934.0,75.14,75.37,74.29,74.31,11934.0
2023-01-03 10:00:00,74.4,74.49,74.01,74.03,26716.0,74.4,74.49,74.01,74.03,26716.0
2023-01-03 10:30:00,73.96,74.12,73.8,73.99,5389.0,73.96,74.12,73.8,73.99,5389.0
2023-01-03 11:00:00,74.02,74.06,73.37,73.64,12830.0,74.02,74.06,73.37,73.64,12830.0
2023-01-03 11:30:00,73.58,73.58,73.25,73.44,7005.0,73.58,73.58,73.25,73.44,7005.0
2023-01-03 12:00:00,73.47,73.62,73.39,73.53,6872.0,73.47,73.62,73.39,73.53,6872.0
2023-01-03 12:30:00,73.55,73.82,73.31,73.38,6700.0,73.55,73.82,73.31,73.38,6700.0
2023-01-03 13:00:00,73.37,73.55,73.16,73.55,15393.0,73.37,73.55,73.16,73.55,15393.0
2023-01-03 13:30:00,73.52,73.75,73.28,73.75,13514.0,73.52,73.75,73.28,73.75,13514.0
2023-01-03 14:00:00,73.78,73.78,73.21,73.26,10473.0,73.78,73.78,73.21,73.26,10473.0
2023-01-03 14:30:00,73.26,73.62,73.05,73.36,17709.0,73.26,73.62,73.05,73.36,17709.0
2023-01-03 15:00:00,73.34,73.49,72.96,73.17,58857.0,73.34,73.49,72.96,73.17,58857.0
2023-01-03 15:30:00,73.17,73.38,73.08,73.17,80900.0,73.17,73.38,73.08,73.17,80900.0
2023-01-04 09:30:00,74.04,74.5,73.14,73.97,52590.0,74.04,74.5,73.14,73.97,52590.0
2023-01-04 10:00:00,73.85,73.89,73.29,73.38,17849.0,73.85,73.89,73.29,73.38,17849.0
2023-01-04 10:30:00,73.38,73.85,73.35,73.85,19174.0,73.38,73.85,73.35,73.85,19174.0
2023-01-04 11:00:00,73.85,74.0,73.73,73.74,15212.0,73.85,74.0,73.73,73.74,15212.0
2023-01-04 11:30:00,73.77,74.01,73.71,73.72,33366.0,73.77,74.01,73.71,73.72,33366.0
2023-01-04 12:00:00,73.74,73.83,73.63,73.78,15912.0,73.74,73.83,73.63,73.78,15912.0
2023-01-04 12:30:00,73.78,74.17,73.78,73.83,12773.0,73.78,74.17,73.78,73.83,12773.0
2023-01-04 13:00:00,73.82,73.99,73.67,73.96,15757.0,73.82,73.99,73.67,73.96,15757.0
2023-01-04 13:30:00,73.96,74.07,73.82,73.82,19941.0,73.96,74.07,73.82,73.82,19941.0
2023-01-04 14:00:00,73.72,73.96,73.48,73.59,27245.0,73.72,73.96,73.48,73.59,27245.0
2023-01-04 14:30:00,73.56,74.33,73.54,74.33,24089.0,73.56,74.33,73.54,74.33,24089.0
2023-01-04 15:00:00,74.35,74.43,74.11,74.19,18951.0,74.35,74.43,74.11,74.19,18951.0
2023-01-04 15:30:00,74.17,74.18,73.82,73.93,132304.0,74.17,74.18,73.82,73.93,132304.0
2023-01-05 09:30:00,73.72,73.72,72.8,73.35,18254.0,73.72,73.72,72.8,73.35,18254.0
2023-01-05 10:00:00,73.28,73.6,73.15,73.56,28995.0,73.28,73.6,73.15,73.56,28995.0
2023-01-05 10:30:00,73.57,73.9,73.49,73.55,13167.0,73.57,73.9,73.49,73.55,13167.0
2023-01-05 11:00:00,73.53,73.78,73.33,73.37,14788.0,73.53,73.78,73.33,73.37,14788.0
2023-01-05 11:30:00,73.37,73.37,72.85,73.0,24740.0,73.37,73.37,72.85,73.0,24740.0
2023-01-05 12:00:00,73.0,73.13,72.78,72.95,14751.0,73.0,73.13,72.78,72.95,14751.0
2023-01-05 12:30:00,73.0,73.07,72.7,72.99,15709.0,73.0,73.07,72.7,72.99,15709.0
2023-01-05 13:00:00,72.98,73.55,72.91,73.45,11942.0,72.98,73.55,72.91,73.45,11942.0
2023-01-05 13:30:00,73.44,73.49,73.15,73.19,14212.0,73.44,73.49,73.15,73.19,14212.0
2023-01-05 14:00:00,73.2,73.25,73.02,73.2,12408.0,73.2,73.25,73.02,73.2,12408.0
2023-01-05 14:30:00,73.25,73.35,73.12,73.12,15151.0,73.25,73.35,73.12,73.12,15151.0
2023-01-05 15:00:00,73.08,73.14,72.88,72.9,19682.0,73.08,73.14,72.88,72.9,19682.0
2023-01-05 15:30:00,72.88,73.14,72.62,72.74,105316.0,72.88,73.14,72.62,72.74,105316.0
2023-01-06 09:30:00,73.0,73.54,71.91,72.07,25990.0,73.0,73.54,71.91,72.07,25990.0
2023-01-06 10:00:00,72.07,72.69,72.07,72.41,13646.0,72.07,72.69,72.07,72.41,13646.0
2023-01-06 10:30:00,72.4,72.52,71.75,71.97,34457.0,72.4,72.52,71.75,71.97,34457.0
2023-01-06 11:00:00,72.0,72.13,71.73,72.0,45847.0,72.0,72.13,71.73,72.0,45847.0
2023-01-06 11:30:00,72.0,72.06,71.8,71.96,51804.0,72.0,72.06,71.8,71.96,51804.0
2023-01-06 12:00:00,71.96,72.07,71.69,71.95,55960.0,71.96,72.07,71.69,71.95,55960.0
2023-01-06 12:30:00,71.95,72.32,71.62,71.93,41701.0,71.95,72.32,71.62,71.93,41701.0
2023-01-06 13:00:00,71.95,72.2,71.95,72.14,18779.0,71.95,72.2,71.95,72.14,18779.0
2023-01-06 13:30:00,72.13,72.43,72.1,72.27,22010.0,72.13,72.43,72.1,72.27,22010.0
2023-01-06 14:00:00,72.31,72.33,72.02,72.02,21008.0,72.31,72.33,72.02,72.02,21008.0
2023-01-06 14:30:00,72.05,72.12,71.87,71.88,28265.0,72.05,72.12,71.87,71.88,28265.0
2023-01-06 15:00:00,71.89,72.34,71.88,71.91,29454.0,71.89,72.34,71.88,71.91,29454.0
2023-01-06 15:30:00,71.92,72.24,71.91,72.24,98864.0,71.92,72.24,71.91,72.24,98864.0
2023-01-09 09:30:00,72.99,72.99,71.89,71.89,19685.0,72.99,72.99,71.89,71.89,19685.0
2023-01-09 10:00:00,72.06,72.91,72.02,72.75,14475.0,72.06,72.91,72.02,72.75,14475.0
2023-01-09 10:30:00,72.81,72.9,72.62,72.69,6215.0,72.81,72.9,72.62,72.69,6215.0
2023-01-09 11:00:00,72.69,73.25,72.69,73.22,7422.0,72.69,73.25,72.69,73.22,7422.0
2023-01-09 11:30:00,73.18,73.42,73.1,73.11,18202.0,73.18,73.42,73.1,73.11,18202.0
2023-01-09 12:00:00,73.09,73.19,72.84,73.08,13737.0,73.09,73.19,72.84,73.08,13737.0
2023-01-09 12:30:00,73.05,73.08,72.74,72.87,10711.0,73.05,73.08,72.74,72.87,10711.0
2023-01-09 13:00:00,72.89,72.93,72.52,72.52,18135.0,72.89,72.93,72.52,72.52,18135.0
2023-01-09 13:30:00,72.51,72.51,72.18,72.43,11145.0,72.51,72.51,72.18,72.43,11145.0
2023-01-09 14:00:00,72.47,72.64,72.34,72.45,15188.0,72.47,72.64,72.34,72.45,15188.0
2023-01-09 14:30:00,72.45,72.63,72.37,72.46,20349.0,72.45,72.63,72.37,72.46,20349.0
2023-01-09 15:00:00,72.49,72.63,72.32,72.4,19924.0,72.49,72.63,72.32,72.4,19924.0
2023-01-09 15:30:00,72.42,72.42,72.04,72.31,82426.0,72.42,72.42,72.04,72.31,82426.0
2023-01-10 09:30:00,72.36,72.98,72.36,72.91,5978.0,72.36,72.98,72.36,72.91,5978.0
2023-01-10 10:00:00,72.92,73.24,72.84,72.9,5921.0,72.92,73.24,72.84,72.9,5921.0
2023-01-10 10:30:00,72.8,73.21,72.73,73.21,5441.0,72.8,73.21,72.73,73.21,5441.0
2023-01-10 11:00:00,73.21,73.62,73.21,73.58,5612.0,73.21,73.62,73.21,73.58,5612.0
2023-01-10 11:30:00,73.59,73.77,73.58,73.73,5456.0,73.59,73.77,73.58,73.73,5456.0
2023-01-10 12:00:00,73.7,73.7,73.47,73.57,7036.0,73.7,73.7,73.47,73.57,7036.0
2023-01-10 12:30:00,73.52,73.81,73.41,73.42,8872.0,73.52,73.81,73.41,73.42,8872.0
2023-01-10 13:00:00,73.3,73.5,73.23,73.25,5268.0,73.3,73.5,73.23,73.25,5268.0
2023-01-10 13:30:00,73.21,73.26,73.02,73.08,15657.0,73.21,73.26,73.02,73.08,15657.0
2023-01-10 14:00:00,73.13,73.13,72.96,73.12,12659.0,73.13,73.13,72.96,73.12,12659.0
2023-01-10 14:30:00,73.14,73.16,72.99,73.06,9932.0,73.14,73.16,72.99,73.06,9932.0
2023-01-10 15:00:00,73.06,73.08,72.98,73.0,11357.0,73.06,73.08,72.98,73.0,11357.0
2023-01-10 15:30:00,73.01,73.14,72.89,73.06,38503.0,73.01,73.14,72.89,73.06,38503.0
2023-01-11 09:30:00,73.28,73.37,71.7,71.84,25252.0,73.28,73.37,71.7,71.84,25252.0
2023-01-11 10:00:00,71.84,72.01,71.55,71.98,47007.0,71.84,72.01,71.55,71.98,47007.0
2023-01-11 10:30:00,72.03,72.14,71.68,71.69,31264.0,72.03,72.14,71.68,71.69,31264.0
2023-01-11 11:00:00,71.69,72.02,71.55,71.97,24164.0,71.69,72.02,71.55,71.97,24164.0
2023-01-11 11:30:00,72.05,72.92,71.95,72.61,39517.0,72.05,72.92,71.95,72.61,39517.0
2023-01-11 12:00:00,72.65,72.9,72.58,72.89,13495.0,72.65,72.9,72.58,72.89,13495.0
2023-01-11 12:30:00,72.98,73.0,72.8,72.9,13261.0,72.98,73.0,72.8,72.9,13261.0
2023-01-11 13:00:00,72.93,73.39,72.88,73.35,17088.0,72.93,73.39,72.88,73.35,17088.0
2023-01-11 13:30:00,73.38,73.54,73.28,73.54,14540.0,73.38,73.54,73.28,73.54,14540.0
2023-01-11 14:00:00,73.58,73.63,73.33,73.34,8703.0,73.58,73.63,73.33,73.34,8703.0
2023-01-11 14:30:00,73.35,73.63,73.35,73.56,8578.0,73.35,73.63,73.35,73.56,8578.0
2023-01-11 15:00:00,73.58,73.67,73.47,73.53,7375.0,73.58,73.67,73.47,73.53,7375.0
2023-01-11 15:30:00,73.52,73.75,73.48,73.62,35991.0,73.52,73.75,73.48,73.62,35991.0
2023-01-12 09:30:00,73.61,73.61,72.05,72.63,8278.0,73.61,73.61,72.05,72.63,8278.0
2023-01-12 10:00:00,72.63,73.42,72.58,73.27,16568.0,72.63,73.42,72.58,73.27,16568.0
2023-01-12 10:30:00,73.21,73.41,73.06,73.16,4178.0,73.21,73.41,73.06,73.16,4178.0
2023-01-12 11:00:00,73.1,73.44,72.99,73.44,6355.0,73.1,73.44,72.99,73.44,6355.0
2023-01-12 11:30:00,73.32,73.48,73.15,73.46,4684.0,73.32,73.48,73.15,73.46,4684.0
2023-01-12 12:00:00,73.5,73.62,73.43,73.62,7944.0,73.5,73.62,73.43,73.62,7944.0
2023-01-12 12:30:00,73.59,73.7,73.53,73.53,5153.0,73.59,73.7,73.53,73.53,5153.0
2023-01-12 13:00:00,73.56,73.78,73.44,73.51,11260.0,73.56,73.78,73.44,73.51,11260.0
2023-01-12 13:30:00,73.45,74.14,73.45,74.14,13189.0,73.45,74.14,73.45,74.14,13189.0
2023-01-12 14:00:00,74.17,74.28,74.06,74.15,16846.0,74.17,74.28,74.06,74.15,16846.0
2023-01-12 14:30:00,74.13,74.23,74.07,74.15,11097.0,74.13,74.23,74.07,74.15,11097.0
2023-01-12 15:00:00,74.18,74.25,73.76,73.77,49124.0,74.18,74.25,73.76,73.77,49124.0
2023-01-12 15:30:00,73.74,73.8,73.49,73.61,112349.0,73.74,73.8,73.49,73.61,112349.0
2023-01-13 09:30:00,73.49,74.15,73.17,73.84,9437.0,73.49,74.15,73.17,73.84,9437.0
2023-01-13 10:00:00,73.67,74.31,73.67,74.31,11905.0,73.67,74.31,73.67,74.31,11905.0
2023-01-13 10:30:00,74.39,74.5,74.07,74.47,5721.0,74.39,74.5,74.07,74.47,5721.0
2023-01-13 11:00:00,74.5,74.66,74.32,74.46,8514.0,74.5,74.66,74.32,74.46,8514.0
2023-01-13 11:30:00,74.55,74.56,74.27,74.47,4159.0,74.55,74.56,74.27,74.47,4159.0
2023-01-13 12:00:00,74.51,74.55,74.41,74.55,6090.0,74.51,74.55,74.41,74.55,6090.0
2023-01-13 12:30:00,74.53,74.64,74.47,74.56,11350.0,74.53,74.64,74.47,74.56,11350.0
2023-01-13 13:00:00,74.54,74.59,74.23,74.23,27833.0,74.54,74.59,74.23,74.23,27833.0
2023-01-13 13:30:00,74.26,74.64,74.2,74.54,10303.0,74.26,74.64,74.2,74.54,10303.0
2023-01-13 14:00:00,74.54,74.55,74.29,74.37,6162.0,74.54,74.55,74.29,74.37,6162.0
2023-01-13 14:30:00,74.4,74.6,74.37,74.44,7897.0,74.4,74.6,74.37,74.44,7897.0
2023-01-13 15:00:00,74.44,74.47,74.35,74.44,9633.0,74.44,74.47,74.35,74.44,9633.0
2023-01-13 15:30:00,74.44,74.47,74.28,74.37,40568.0,74.44,74.47,74.28,74.37,40568.0
2023-01-17 09:30:00,74.16,74.19,73.43,73.84,11162.0,74.16,74.19,73.43,73.84,11162.0
2023-01-17 10:00:00,73.89,73.96,73.54,73.75,9903.0,73.89,73.96,73.54,73.75,9903.0
2023-01-17 10:30:00,73.7,73.78,73.56,73.6,9553.0,73.7,73.78,73.56,73.6,9553.0
2023-01-17 11:00:00,73.6,73.68,73.4,73.65,10886.0,73.6,73.68,73.4,73.65,10886.0
2023-01-17 11:30:00,73.64,73.66,73.4,73.55,11829.0,73.64,73.66,73.4,73.55,11829.0
2023-01-17 12:00:00,73.58,73.7,73.43,73.44,9726.0,73.58,73.7,73.43,73.44,9726.0
2023-01-17 12:30:00,73.43,73.62,73.43,73.45,12482.0,73.43,73.62,73.43,73.45,12482.0
2023-01-17 13:00:00,73.46,73.58,73.42,73.46,16711.0,73.46,73.58,73.42,73.46,16711.0
2023-01-17 13:30:00,73.49,73.49,73.15,73.2,12278.0,73.49,73.49,73.15,73.2,12278.0
2023-01-17 14:00:00,73.22,73.28,72.92,72.96,21502.0,73.22,73.28,72.92,72.96,21502.0
2023-01-17 14:30:00,72.94,73.14,72.94,72.97,22833.0,72.94,73.14,72.94,72.97,22833.0
2023-01-17 15:00:00,73.01,73.2,73.0,73.13,25523.0,73.01,73.2,73.0,73.13,25523.0
2023-01-17 15:30:00,73.15,73.2,72.85,72.89,58730.0,73.15,73.2,72.85,72.89,58730.0
2023-01-18 09:30:00,72.89,73.09,72.55,73.06,15550.0,72.89,73.09,72.55,73.06,15550.0
2023-01-18 10:00:00,72.98,73.76,72.97,73.64,19914.0,72.98,73.76,72.97,73.64,19914.0
2023-01-18 10:30:00,73.61,73.67,73.04,73.22,10308.0,73.61,73.67,73.04,73.22,10308.0
2023-01-18 11:00:00,73.37,73.37,72.59,72.66,8790.0,73.37,73.37,72.59,72.66,8790.0
2023-01-18 11:30:00,72.64,72.64,72.31,72.36,10716.0,72.64,72.64,72.31,72.36,10716.0
2023-01-18 12:00:00,72.39,72.72,72.12,72.4,27584.0,72.39,72.72,72.12,72.4,27584.0
2023-01-18 12:30:00,72.41,72.49,72.19,72.2,4851.0,72.41,72.49,72.19,72.2,4851.0
2023-01-18 13:00:00,72.25,72.44,72.05,72.44,15657.0,72.25,72.44,72.05,72.44,15657.0
2023-01-18 13:30:00,72.56,73.03,72.47,72.75,12534.0,72.56,73.03,72.47,72.75,12534.0
2023-01-18 14:00:00,72.7,72.71,72.24,72.36,15958.0,72.7,72.71,72.24,72.36,15958.0
2023-01-18 14:30:00,72.34,72.5,72.07,72.13,15922.0,72.34,72.5,72.07,72.13,15922.0
2023-01-18 15:00:00,72.12,72.28,72.06,72.17,18694.0,72.12,72.28,72.06,72.17,18694.0
2023-01-18 15:30:00,72.18,72.18,71.85,72.02,50920.0,72.18,72.18,71.85,72.02,50920.0
2023-01-19 09:30:00,71.53,71.89,71.4,71.52,8184.0,71.53,71.89,71.4,71.52,8184.0
2023-01-19 10:00:00,71.51,71.65,71.22,71.34,12970.0,71.51,71.65,71.22,71.34,12970.0
2023-01-19 10:30:00,71.34,71.39,71.08,71.29,11864.0,71.34,71.39,71.08,71.29,11864.0
2023-01-19 11:00:00,71.26,71.66,71.26,71.44,10200.0,71.26,71.66,71.26,71.44,10200.0
2023-01-19 11:30:00,71.49,71.78,71.49,71.74,27837.0,71.49,71.78,71.49,71.74,27837.0
2023-01-19 12:00:00,71.76,72.3,71.7,72.07,5061.0,71.76,72.3,71.7,72.07,5061.0
2023-01-19 12:30:00,72.04,72.07,71.86,71.95,7371.0,72.04,72.07,71.86,71.95,7371.0
2023-01-19 13:00:00,71.96,72.05,71.87,71.92,9535.0,71.96,72.05,71.87,71.92,9535.0
2023-01-19 13:30:00,71.96,72.22,71.96,72.11,15329.0,71.96,72.22,71.96,72.11,15329.0
2023-01-19 14:00:00,72.12,72.29,71.88,72.27,7571.0,72.12,72.29,71.88,72.27,7571.0
2023-01-19 14:30:00,72.23,72.25,72.06,72.16,9442.0,72.23,72.25,72.06,72.16,9442.0
2023-01-19 15:00:00,72.16,72.54,72.06,72.54,13130.0,72.16,72.54,72.06,72.54,13130.0
2023-01-19 15:30:00,72.55,72.55,72.29,72.29,30715.0,72.55,72.55,72.29,72.29,30715.0
2023-01-20 09:30:00,72.64,73.08,72.05,72.69,7805.0,72.64,73.08,72.05,72.69,7805.0
2023-01-20 10:00:00,72.59,73.22,72.51,73.14,14808.0,72.59,73.22,72.51,73.14,14808.0
2023-01-20 10:30:00,73.28,73.28,72.7,72.79,30874.0,73.28,73.28,72.7,72.79,30874.0
2023-01-20 11:00:00,72.82,73.15,72.82,73.15,3946.0,72.82,73.15,72.82,73.15,3946.0
2023-01-20 11:30:00,73.16,73.28,73.05,73.2,3803.0,73.16,73.28,73.05,73.2,3803.0
2023-01-20 12:00:00,73.23,73.24,72.88,72.88,3721.0,73.23,73.24,72.88,72.88,3721.0
2023-01-20 12:30:00,72.9,73.01,72.85,72.88,4300.0,72.9,73.01,72.85,72.88,4300.0
2023-01-20 13:00:00,72.93,73.09,72.63,72.63,15308.0,72.93,73.09,72.63,72.63,15308.0
2023-01-20 13:30:00,72.63,72.84,72.63,72.72,9751.0,72.63,72.84,72.63,72.72,9751.0
2023-01-20 14:00:00,72.76,73.03,72.71,73.01,10828.0,72.76,73.03,72.71,73.01,10828.0
2023-01-20 14:30:00,73.06,73.3,73.06,73.3,6468.0,73.06,73.3,73.06,73.3,6468.0
2023-01-20 15:00:00,73.38,73.71,73.37,73.52,12980.0,73.38,73.71,73.37,73.52,12980.0
2023-01-20 15:30:00,73.56,74.08,73.4,74.06,71723.0,73.56,74.08,73.4,74.06,71723.0
2023-01-23 09:30:00,74.05,74.44,73.93,74.44,4434.0,74.05,74.44,73.93,74.44,4434.0
2023-01-23 10:00:00,74.49,74.94,74.49,74.82,8974.0,74.49,74.94,74.49,74.82,8974.0
2023-01-23 10:30:00,74.82,74.83,74.49,74.5,6040.0,74.82,74.83,74.49,74.5,6040.0
2023-01-23 11:00:00,74.57,74.89,74.57,74.67,6605.0,74.57,74.89,74.57,74.67,6605.0
2023-01-23 11:30:00,74.55,74.69,74.45,74.64,4860.0,74.55,74.69,74.45,74.64,4860.0
2023-01-23 12:00:00,74.62,74.62,74.4,74.42,5429.0,74.62,74.62,74.4,74.42,5429.0
2023-01-23 12:30:00,74.4,74.63,74.35,74.5,37183.0,74.4,74.63,74.35,74.5,37183.0
2023-01-23 13:00:00,74.54,74.85,74.54,74.78,27926.0,74.54,74.85,74.54,74.78,27926.0
2023-01-23 13:30:00,74.78,74.83,74.55,74.59,26221.0,74.78,74.83,74.55,74.59,26221.0
2023-01-23 14:00:00,74.54,74.67,74.49,74.58,5556.0,74.54,74.67,74.49,74.58,5556.0
2023-01-23 14:30:00,74.58,74.63,74.25,74.51,64101.0,74.58,74.63,74.25,74.51,64101.0
2023-01-23 15:00:00,74.53,74.81,74.52,74.74,14123.0,74.53,74.81,74.52,74.74,14123.0
2023-01-23 15:30:00,74.8,74.81,74.42,74.52,73185.0,74.8,74.81,74.42,74.52,73185.0
2023-01-24 09:30:00,73.78,74.34,73.31,74.0,11366.0,73.78,74.34,73.31,74.0,11366.0
2023-01-24 10:00:00,74.12,74.99,73.98,74.59,77120.0,74.12,74.99,73.98,74.59,77120.0
2023-01-24 10:30:00,74.68,74.69,74.14,74.44,22337.0,74.68,74.69,74.14,74.44,22337.0
2023-01-24 11:00:00,74.48,74.71,74.29,74.36,17425.0,74.48,74.71,74.29,74.36,17425.0
2023-01-24 11:30:00,74.36,74.44,74.2,74.23,13810.0,74.36,74.44,74.2,74.23,13810.0
2023-01-24 12:00:00,74.22,74.48,74.16,74.42,19386.0,74.22,74.48,74.16,74.42,19386.0
2023-01-24 12:30:00,74.42,74.6,74.25,74.6,27108.0,74.42,74.6,74.25,74.6,27108.0
2023-01-24 13:00:00,74.53,74.84,74.53,74.65,9771.0,74.53,74.84,74.53,74.65,9771.0
2023-01-24 13:30:00,74.68,74.91,74.66,74.82,12535.0,74.68,74.91,74.66,74.82,12535.0
2023-01-24 14:00:00,74.82,74.92,74.68,74.72,20856.0,74.82,74.92,74.68,74.72,20856.0
2023-01-24 14:30:00,74.66,74.74,74.6,74.72,36636.0,74.66,74.74,74.6,74.72,36636.0
2023-01-24 15:00:00,74.72,74.82,74.59,74.63,15853.0,74.72,74.82,74.59,74.63,15853.0
2023-01-24 15:30:00,74.61,74.61,74.06,74.12,97725.0,74.61,74.61,74.06,74.12,97725.0
2023-01-25 09:30:00,73.34,74.0,72.78,72.78,8259.0,73.34,74.0,72.78,72.78,8259.0
2023-01-25 10:00:00,73.04,73.46,72.93,73.46,33697.0,73.04,73.46,72.93,73.46,33697.0
2023-01-25 10:30:00,73.31,73.31,72.73,73.01,8482.0,73.31,73.31,72.73,73.01,8482.0
2023-01-25 11:00:00,72.93,73.01,72.8,72.87,4919.0,72.93,73.01,72.8,72.87,4919.0
2023-01-25 11:30:00,72.88,73.05,72.82,73.05,5012.0,72.88,73.05,72.82,73.05,5012.0
2023-01-25 12:00:00,73.0,73.05,72.84,72.84,6357.0,73.0,73.05,72.84,72.84,6357.0
2023-01-25 12:30:00,72.88,73.02,72.87,73.0,11600.0,72.88,73.02,72.87,73.0,11600.0
2023-01-25 13:00:00,72.98,73.19,72.96,73.17,7638.0,72.98,73.19,72.96,73.17,7638.0
2023-01-25 13:30:00,73.19,73.7,73.18,73.65,16578.0,73.19,73.7,73.18,73.65,16578.0
2023-01-25 14:00:00,73.64,73.75,73.59,73.62,2867.0,73.64,73.75,73.59,73.62,2867.0
2023-01-25 14:30:00,73.64,73.66,73.48,73.6,5687.0,73.64,73.66,73.48,73.6,5687.0
2023-01-25 15:00:00,73.6,74.13,73.57,74.13,22582.0,73.6,74.13,73.57,74.13,22582.0
2023-01-25 15:30:00,74.13,74.17,73.87,74.03,54364.0,74.13,74.17,73.87,74.03,54364.0
2023-01-26 09:30:00,74.53,74.55,74.05,74.28,17080.0,74.53,74.55,74.05,74.28,17080.0
2023-01-26 10:00:00,74.3,74.59,74.04,74.43,11803.0,74.3,74.59,74.04,74.43,11803.0
2023-01-26 10:30:00,74.45,74.62,74.35,74.45,4712.0,74.45,74.62,74.35,74.45,4712.0
2023-01-26 11:00:00,74.47,74.81,74.47,74.81,6586.0,74.47,74.81,74.47,74.81,6586.0
2023-01-26 11:30:00,74.83,74.91,74.44,74.5,13271.0,74.83,74.91,74.44,74.5,13271.0
2023-01-26 12:00:00,74.58,74.91,74.58,74.86,3685.0,74.58,74.91,74.58,74.86,3685.0
2023-01-26 12:30:00,74.81,74.81,74.51,74.71,7587.0,74.81,74.81,74.51,74.71,7587.0
2023-01-26 13:00:00,74.7,74.75,74.57,74.69,6632.0,74.7,74.75,74.57,74.69,6632.0
2023-01-26 13:30:00,74.74,74.97,74.71,74.71,11630.0,74.74,74.97,74.71,74.71,11630.0
2023-01-26 14:00:00,74.7,74.75,74.59,74.69,6297.0,74.7,74.75,74.59,74.69,6297.0
2023-01-26 14:30:00,74.64,74.77,74.63,74.77,5549.0,74.64,74.77,74.63,74.77,5549.0
2023-01-26 15:00:00,74.77,74.99,74.75,74.99,10919.0,74.77,74.99,74.75,74.99,10919.0
2023-01-26 15:30:00,74.97,75.26,74.93,75.17,50380.0,74.97,75.26,74.93,75.17,50380.0
2023-01-27 09:30:00,75.08,75.66,74.97,75.66,9786.0,75.08,75.66,74.97,75.66,9786.0
2023-01-27 10:00:00,75.51,75.82,75.4,75.51,17364.0,75.51,75.82,75.4,75.51,17364.0
2023-01-27 10:30:00,75.58,75.63,75.16,75.44,12956.0,75.58,75.63,75.16,75.44,12956.0
2023-01-27 11:00:00,75.43,75.43,75.13,75.25,10030.0,75.43,75.43,75.13,75.25,10030.0
2023-01-27 11:30:00,75.25,75.45,75.24,75.43,4683.0,75.25,75.45,75.24,75.43,4683.0
2023-01-27 12:00:00,75.43,75.44,75.17,75.19,7621.0,75.43,75.44,75.17,75.19,7621.0
2023-01-27 12:30:00,75.21,75.31,75.16,75.27,6318.0,75.21,75.31,75.16,75.27,6318.0
2023-01-27 13:00:00,75.24,75.3,75.22,75.3,3256.0,75.24,75.3,75.22,75.3,3256.0
2023-01-27 13:30:00,75.32,75.34,75.18,75.28,5645.0,75.32,75.34,75.18,75.28,5645.0
2023-01-27 14:00:00,75.34,75.41,75.29,75.39,8165.0,75.34,75.41,75.29,75.39,8165.0
2023-01-27 14:30:00,75.42,75.69,75.35,75.69,8566.0,75.42,75.69,75.35,75.69,8566.0
2023-01-27 15:00:00,75.7,75.88,75.68,75.85,11546.0,75.7,75.88,75.68,75.85,11546.0
2023-01-27 15:30:00,75.85,76.03,75.77,75.85,44627.0,75.85,76.03,75.77,75.85,44627.0
2023-01-30 09:30:00,75.44,75.73,75.12,75.52,10351.0,75.44,75.73,75.12,75.52,10351.0
2023-01-30 10:00:00,75.66,75.86,75.29,75.36,7849.0,75.66,75.86,75.29,75.36,7849.0
2023-01-30 10:30:00,75.35,75.46,75.02,75.4,16905.0,75.35,75.46,75.02,75.4,16905.0
2023-01-30 11:00:00,75.38,75.38,74.82,75.04,16679.0,75.38,75.38,74.82,75.04,16679.0
2023-01-30 11:30:00,75.1,75.15,74.97,75.09,9175.0,75.1,75.15,74.97,75.09,9175.0
2023-01-30 12:00:00,75.03,75.12,74.89,74.96,7022.0,75.03,75.12,74.89,74.96,7022.0
2023-01-30 12:30:00,74.9,74.99,74.73,74.84,8874.0,74.9,74.99,74.73,74.84,8874.0
2023-01-30 13:00:00,74.78,74.92,74.68,74.7,6715.0,74.78,74.92,74.68,74.7,6715.0
2023-01-30 13:30:00,74.67,74.84,74.43,74.47,11656.0,74.67,74.84,74.43,74.47,11656.0
2023-01-30 14:00:00,74.43,74.58,74.35,74.45,24768.0,74.43,74.58,74.35,74.45,24768.0
2023-01-30 14:30:00,74.5,74.5,74.04,74.2,18088.0,74.5,74.5,74.04,74.2,18088.0
2023-01-30 15:00:00,74.21,74.3,74.11,74.14,20297.0,74.21,74.3,74.11,74.14,20297.0
2023-01-30 15:30:00,74.11,74.45,73.87,73.88,91613.0,74.11,74.45,73.87,73.88,91613.0
2023-01-31 09:30:00,74.62,74.72,73.88,74.34,17358.0,74.62,74.72,73.88,74.34,17358.0
2023-01-31 10:00:00,74.28,74.7,74.28,74.67,18118.0,74.28,74.7,74.28,74.67,18118.0
2023-01-31 10:30:00,74.64,74.96,74.59,74.95,11339.0,74.64,74.96,74.59,74.95,11339.0
2023-01-31 11:00:00,74.94,75.0,74.62,74.66,16379.0,74.94,75.0,74.62,74.66,16379.0
2023-01-31 11:30:00,74.67,74.94,74.61,74.89,13546.0,74.67,74.94,74.61,74.89,13546.0
2023-01-31 12:00:00,74.88,74.94,74.87,74.9,1455.0,74.88,74.94,74.87,74.9,1455.0
2023-01-31 12:30:00,74.95,75.07,74.86,75.01,13838.0,74.95,75.07,74.86,75.01,13838.0
2023-01-31 13:00:00,74.96,75.1,74.91,75.05,8964.0,74.96,75.1,74.91,75.05,8964.0
2023-01-31 13:30:00,75.03,75.17,74.99,75.15,12210.0,75.03,75.17,74.99,75.15,12210.0
2023-01-31 14:00:00,75.18,75.26,74.9,74.91,8537.0,75.18,75.26,74.9,74.91,8537.0
2023-01-31 14:30:00,74.93,75.04,74.92,75.04,9230.0,74.93,75.04,74.92,75.04,9230.0
2023-01-31 15:00:00,75.04,75.08,74.79,74.83,15465.0,75.04,75.08,74.79,74.83,15465.0
2023-01-31 15:30:00,74.82,75.53,74.75,75.5,62397.0,74.82,75.53,74.75,75.5,62397.0
2023-02-01 09:30:00,75.6,76.55,75.52,76.42,15202.0,75.6,76.55,75.52,76.42,15202.0
2023-02-01 10:00:00,76.56,76.56,76.17,76.48,6366.0,76.56,76.56,76.17,76.48,6366.0
2023-02-01 10:30:00,76.53,76.6,76.06,76.2,7110.0,76.53,76.6,76.06,76.2,7110.0
2023-02-01 11:00:00,76.21,76.22,75.75,76.02,20536.0,76.21,76.22,75.75,76.02,20536.0
2023-02-01 11:30:00,76.11,76.17,75.67,75.88,12200.0,76.11,76.17,75.67,75.88,12200.0
2023-02-01 12:00:00,75.82,75.84,75.44,75.61,4672.0,75.82,75.84,75.44,75.61,4672.0
2023-02-01 12:30:00,75.59,75.59,75.36,75.39,4879.0,75.59,75.59,75.36,75.39,4879.0
2023-02-01 13:00:00,75.42,75.48,75.26,75.37,6234.0,75.42,75.48,75.26,75.37,6234.0
2023-02-01 13:30:00,75.37,75.62,75.37,75.48,6809.0,75.37,75.62,75.37,75.48,6809.0
2023-02-01 14:00:00,75.28,75.86,75.23,75.82,10175.0,75.28,75.86,75.23,75.82,10175.0
2023-02-01 14:30:00,75.86,76.5,75.44,76.47,16575.0,75.86,76.5,75.44,76.47,16575.0
2023-02-01 15:00:00,76.43,77.03,76.43,76.84,18175.0,76.43,77.03,76.43,76.84,18175.0
2023-02-01 15:30:00,76.9,77.29,76.82,77.08,35302.0,76.9,77.29,76.82,77.08,35302.0
2023-02-02 09:30:00,77.22,77.83,76.97,76.97,30112.0,77.22,77.83,76.97,76.97,30112.0
2023-02-02 10:00:00,77.01,77.49,77.01,77.49,5738.0,77.01,77.49,77.01,77.49,5738.0
2023-02-02 10:30:00,77.5,77.99,77.47,77.89,21806.0,77.5,77.99,77.47,77.89,21806.0
2023-02-02 11:00:00,77.95,78.0,77.84,77.98,21444.0,77.95,78.0,77.84,77.98,21444.0
2023-02-02 11:30:00,77.99,78.15,77.73,78.15,10416.0,77.99,78.15,77.73,78.15,10416.0
2023-02-02 12:00:00,78.16,78.37,78.12,78.13,7258.0,78.16,78.37,78.12,78.13,7258.0
2023-02-02 12:30:00,78.05,78.35,78.01,78.31,6464.0,78.05,78.35,78.01,78.31,6464.0
2023-02-02 13:00:00,78.33,78.53,78.23,78.48,6296.0,78.33,78.53,78.23,78.48,6296.0
2023-02-02 13:30:00,78.51,78.87,78.51,78.86,7540.0,78.51,78.87,78.51,78.86,7540.0
2023-02-02 14:00:00,78.87,78.88,78.39,78.39,11123.0,78.87,78.88,78.39,78.39,11123.0
2023-02-02 14:30:00,78.42,78.49,78.02,78.18,22120.0,78.42,78.49,78.02,78.18,22120.0
2023-02-02 15:00:00,78.09,78.27,77.92,78.23,15284.0,78.09,78.27,77.92,78.23,15284.0
2023-02-02 15:30:00,78.28,78.69,78.12,78.59,57815.0,78.28,78.69,78.12,78.59,57815.0
2023-02-03 09:30:00,78.05,79.17,77.96,78.87,16918.0,78.05,79.17,77.96,78.87,16918.0
2023-02-03 10:00:00,78.68,79.13,78.32,79.05,11618.0,78.68,79.13,78.32,79.05,11618.0
2023-02-03 10:30:00,79.01,79.5,78.97,79.2,7051.0,79.01,79.5,78.97,79.2,7051.0
2023-02-03 11:00:00,79.31,79.66,79.21,79.59,9584.0,79.31,79.66,79.21,79.59,9584.0
2023-02-03 11:30:00,79.63,79.9,79.22,79.37,21643.0,79.63,79.9,79.22,79.37,21643.0
2023-02-03 12:00:00,79.39,79.69,79.25,79.58,15099.0,79.39,79.69,79.25,79.58,15099.0
2023-02-03 12:30:00,79.48,79.65,79.37,79.44,10159.0,79.48,79.65,79.37,79.44,10159.0
2023-02-03 13:00:00,79.38,79.4,79.05,79.15,13150.0,79.38,79.4,79.05,79.15,13150.0
2023-02-03 13:30:00,79.17,79.57,79.12,79.37,18889.0,79.17,79.57,79.12,79.37,18889.0
2023-02-03 14:00:00,79.39,79.57,79.38,79.53,22074.0,79.39,79.57,79.38,79.53,22074.0
2023-02-03 14:30:00,79.53,79.85,79.38,79.77,16835.0,79.53,79.85,79.38,79.77,16835.0
2023-02-03 15:00:00,79.68,80.04,79.44,79.73,34812.0,79.68,80.04,79.44,79.73,34812.0
2023-02-03 15:30:00,79.7,79.94,79.56,79.64,71421.0,79.7,79.94,79.56,79.64,71421.0
2023-02-06 09:30:00,78.96,79.47,78.45,79.03,15066.0,78.96,79.47,78.45,79.03,15066.0
2023-02-06 10:00:00,79.03,79.23,78.31,78.54,8638.0,79.03,79.23,78.31,78.54,8638.0
2023-02-06 10:30:00,78.48,78.51,77.71,77.71,29702.0,78.48,78.51,77.71,77.71,29702.0
2023-02-06 11:00:00,77.72,78.04,77.63,77.98,7365.0,77.72,78.04,77.63,77.98,7365.0
2023-02-06 11:30:00,77.95,78.12,77.29,77.29,11059.0,77.95,78.12,77.29,77.29,11059.0
2023-02-06 12:00:00,77.3,77.37,77.09,77.18,6303.0,77.3,77.37,77.09,77.18,6303.0
2023-02-06 12:30:00,77.15,77.37,77.04,77.22,14851.0,77.15,77.37,77.04,77.22,14851.0
2023-02-06 13:00:00,77.22,77.5,77.12,77.28,8178.0,77.22,77.5,77.12,77.28,8178.0
2023-02-06 13:30:00,77.28,77.5,77.27,77.5,11342.0,77.28,77.5,77.27,77.5,11342.0
2023-02-06 14:00:00,77.55,77.82,77.5,77.68,9437.0,77.55,77.82,77.5,77.68,9437.0
2023-02-06 14:30:00,77.66,77.67,77.51,77.6,8060.0,77.66,77.67,77.51,77.6,8060.0
2023-02-06 15:00:00,77.62,77.64,77.07,77.1,14119.0,77.62,77.64,77.07,77.1,14119.0
2023-02-06 15:30:00,77.07,77.37,76.9,76.9,45982.0,77.07,77.37,76.9,76.9,45982.0
2023-02-07 09:30:00,76.46,76.74,76.08,76.73,12689.0,76.46,76.74,76.08,76.73,12689.0
2023-02-07 10:00:00,76.78,76.91,76.61,76.78,10555.0,76.78,76.91,76.61,76.78,10555.0
2023-02-07 10:30:00,76.8,77.27,76.8,76.97,11523.0,76.8,77.27,76.8,76.97,11523.0
2023-02-07 11:00:00,77.04,77.35,76.97,77.31,12041.0,77.04,77.35,76.97,77.31,12041.0
2023-02-07 11:30:00,77.31,77.32,77.1,77.12,9317.0,77.31,77.32,77.1,77.12,9317.0
2023-02-07 12:00:00,77.12,77.17,76.94,76.99,33535.0,77.12,77.17,76.94,76.99,33535.0
2023-02-07 12:30:00,77.03,77.41,76.87,77.3,46326.0,77.03,77.41,76.87,77.3,46326.0
2023-02-07 13:00:00,77.3,77.48,76.53,76.53,26831.0,77.3,77.48,76.53,76.53,26831.0
2023-02-07 13:30:00,76.51,76.66,75.98,76.56,15239.0,76.51,76.66,75.98,76.56,15239.0
2023-02-07 14:00:00,76.55,77.14,76.53,77.06,14528.0,76.55,77.14,76.53,77.06,14528.0
2023-02-07 14:30:00,77.03,77.41,77.02,77.39,19628.0,77.03,77.41,77.02,77.39,19628.0
2023-02-07 15:00:00,77.45,77.76,77.35,77.7,23323.0,77.45,77.76,77.35,77.7,23323.0
2023-02-07 15:30:00,77.73,78.16,77.44,77.86,76097.0,77.73,78.16,77.44,77.86,76097.0
2023-02-08 09:30:00,77.5,78.14,77.5,77.93,4768.0,77.5,78.14,77.5,77.93,4768.0
2023-02-08 10:00:00,77.92,78.41,77.92,78.12,64987.0,77.92,78.41,77.92,78.12,64987.0
2023-02-08 10:30:00,78.12,78.33,77.83,78.33,126561.0,78.12,78.33,77.83,78.33,126561.0
2023-02-08 11:00:00,78.28,78.36,77.98,78.02,12740.0,78.28,78.36,77.98,78.02,12740.0
2023-02-08 11:30:00,78.0,78.31,78.0,78.31,6142.0,78.0,78.31,78.0,78.31,6142.0
2023-02-08 12:00:00,78.35,78.56,78.2,78.56,13498.0,78.35,78.56,78.2,78.56,13498.0
2023-02-08 12:30:00,78.51,78.58,78.36,78.44,9353.0,78.51,78.58,78.36,78.44,9353.0
2023-02-08 13:00:00,78.43,78.57,78.22,78.3,18867.0,78.43,78.57,78.22,78.3,18867.0
2023-02-08 13:30:00,78.25,78.31,77.8,78.19,27685.0,78.25,78.31,77.8,78.19,27685.0
2023-02-08 14:00:00,78.08,78.08,77.33,77.33,34211.0,78.08,78.08,77.33,77.33,34211.0
2023-02-08 14:30:00,77.34,77.5,77.16,77.4,14307.0,77.34,77.5,77.16,77.4,14307.0
2023-02-08 15:00:00,77.35,77.35,77.04,77.28,14500.0,77.35,77.35,77.04,77.28,14500.0
2023-02-08 15:30:00,77.25,77.41,76.96,77.0,61466.0,77.25,77.41,76.96,77.0,61466.0
2023-02-09 09:30:00,65.8,66.84,65.26,65.79,1453986.0,65.8,66.84,65.26,65.79,1453986.0
2023-02-09 10:00:00,65.79,66.28,64.66,64.75,858634.0,65.79,66.28,64.66,64.75,858634.0
2023-02-09 10:30:00,64.75,65.41,64.24,64.55,645000.0,64.75,65.41,64.24,64.55,645000.0
2023-02-09 11:00:00,64.54,64.6,63.26,63.97,668943.0,64.54,64.6,63.26,63.97,668943.0
2023-02-09 11:30:00,63.96,64.15,63.34,63.54,475617.0,63.96,64.15,63.34,63.54,475617.0
2023-02-09 12:00:00,63.57,63.58,62.9,62.96,524237.0,63.57,63.58,62.9,62.96,524237.0
2023-02-09 12:30:00,62.93,62.99,61.83,62.13,448754.0,62.93,62.99,61.83,62.13,448754.0
2023-02-09 13:00:00,62.13,62.31,61.91,62.22,543006.0,62.13,62.31,61.91,62.22,543006.0
2023-02-09 13:30:00,62.21,62.51,62.16,62.38,465760.0,62.21,62.51,62.16,62.38,465760.0
2023-02-09 14:00:00,62.39,62.4,61.1,61.5,360776.0,62.39,62.4,61.1,61.5,360776.0
2023-02-09 14:30:00,61.48,63.61,61.31,62.73,570274.0,61.48,63.61,61.31,62.73,570274.0
2023-02-09 15:00:00,62.72,63.1,62.51,63.04,728333.0,62.72,63.1,62.51,63.04,728333.0
2023-02-09 15:30:00,63.0,63.15,62.54,62.97,1842066.0,63.0,63.15,62.54,62.97,1842066.0
2023-02-10 09:30:00,61.74,62.3,61.11,61.46,472224.0,61.74,62.3,61.11,61.46,472224.0
2023-02-10 10:00:00,61.46,61.46,60.35,60.77,305840.0,61.46,61.46,60.35,60.77,305840.0
2023-02-10 10:30:00,60.79,61.54,60.65,60.99,235630.0,60.79,61.54,60.65,60.99,235630.0
2023-02-10 11:00:00,60.99,61.15,60.78,60.94,280142.0,60.99,61.15,60.78,60.94,280142.0
2023-02-10 11:30:00,60.94,61.02,60.42,60.47,274510.0,60.94,61.02,60.42,60.47,274510.0
2023-02-10 12:00:00,60.47,60.69,60.3,60.35,148736.0,60.47,60.69,60.3,60.35,148736.0
2023-02-10 12:30:00,60.35,60.41,59.8,59.94,252745.0,60.35,60.41,59.8,59.94,252745.0
2023-02-10 13:00:00,59.97,60.52,59.92,60.26,185545.0,59.97,60.52,59.92,60.26,185545.0
2023-02-10 13:30:00,60.2,60.31,59.89,59.91,166485.0,60.2,60.31,59.89,59.91,166485.0
2023-02-10 14:00:00,59.91,60.28,59.82,59.89,154202.0,59.91,60.28,59.82,59.89,154202.0
2023-02-10 14:30:00,59.88,59.9,59.35,59.49,249482.0,59.88,59.9,59.35,59.49,249482.0
2023-02-10 15:00:00,59.51,60.18,59.3,60.16,352504.0,59.51,60.18,59.3,60.16,352504.0
2023-02-10 15:30:00,60.13,60.39,59.8,60.3,509176.0,60.13,60.39,59.8,60.3,509176.0
2023-02-13 09:30:00,60.24,60.55,59.7,60.33,169931.0,60.24,60.55,59.7,60.33,169931.0
2023-02-13 10:00:00,60.33,60.36,59.74,60.03,392416.0,60.33,60.36,59.74,60.03,392416.0
2023-02-13 10:30:00,59.99,60.55,59.87,60.22,238726.0,59.99,60.55,59.87,60.22,238726.0
2023-02-13 11:00:00,60.24,60.29,59.91,59.99,155654.0,60.24,60.29,59.91,59.99,155654.0
2023-02-13 11:30:00,60.0,60.14,59.8,60.11,92586.0,60.0,60.14,59.8,60.11,92586.0
2023-02-13 12:00:00,60.11,60.3,59.98,60.03,144473.0,60.11,60.3,59.98,60.03,144473.0
2023-02-13 12:30:00,60.03,60.2,60.03,60.07,202071.0,60.03,60.2,60.03,60.07,202071.0
2023-02-13 13:00:00,60.05,60.1,59.92,60.04,106647.0,60.05,60.1,59.92,60.04,106647.0
2023-02-13 13:30:00,60.04,60.08,59.94,59.99,117680.0,60.04,60.08,59.94,59.99,117680.0
2023-02-13 14:00:00,60.0,60.02,59.79,59.8,111026.0,60.0,60.02,59.79,59.8,111026.0
2023-02-13 14:30:00,59.8,59.87,59.48,59.58,274194.0,59.8,59.87,59.48,59.58,274194.0
2023-02-13 15:00:00,59.58,59.62,59.44,59.5,379491.0,59.58,59.62,59.44,59.5,379491.0
2023-02-13 15:30:00,59.5,59.56,58.98,59.45,988625.0,59.5,59.56,58.98,59.45,988625.0
2023-02-14 09:30:00,59.43,60.74,59.19,60.53,165334.0,59.43,60.74,59.19,60.53,165334.0
2023-02-14 10:00:00,60.57,60.64,60.03,60.03,318474.0,60.57,60.64,60.03,60.03,318474.0
2023-02-14 10:30:00,60.06,60.35,59.33,59.7,130108.0,60.06,60.35,59.33,59.7,130108.0
2023-02-14 11:00:00,59.7,60.08,59.14,59.21,91224.0,59.7,60.08,59.14,59.21,91224.0
2023-02-14 11:30:00,59.25,59.84,59.13,59.79,62885.0,59.25,59.84,59.13,59.79,62885.0
2023-02-14 12:00:00,59.82,60.11,59.73,59.88,67372.0,59.82,60.11,59.73,59.88,67372.0
2023-02-14 12:30:00,59.86,60.08,59.74,60.03,52041.0,59.86,60.08,59.74,60.03,52041.0
2023-02-14 13:00:00,60.01,60.26,59.97,60.11,65282.0,60.01,60.26,59.97,60.11,65282.0
2023-02-14 13:30:00,60.1,60.22,60.02,60.13,172216.0,60.1,60.22,60.02,60.13,172216.0
2023-02-14 14:00:00,60.13,60.19,59.84,60.07,63606.0,60.13,60.19,59.84,60.07,63606.0
2023-02-14 14:30:00,60.08,60.25,60.04,60.12,61926.0,60.08,60.25,60.04,60.12,61926.0
2023-02-14 15:00:00,60.12,60.32,60.09,60.19,88540.0,60.12,60.32,60.09,60.19,88540.0
2023-02-14 15:30:00,60.2,60.43,59.85,60.12,505911.0,60.2,60.43,59.85,60.12,505911.0
2023-02-15 09:30:00,59.91,60.66,59.7,60.45,83584.0,59.91,60.66,59.7,60.45,83584.0
2023-02-15 10:00:00,60.5,60.71,60.2,60.38,59935.0,60.5,60.71,60.2,60.38,59935.0
2023-02-15 10:30:00,60.39,60.7,60.28,60.5,85076.0,60.39,60.7,60.28,60.5,85076.0
2023-02-15 11:00:00,60.5,60.73,60.5,60.73,102382.0,60.5,60.73,60.5,60.73,102382.0
2023-02-15 11:30:00,60.76,61.05,60.71,61.0,98566.0,60.76,61.05,60.71,61.0,98566.0
2023-02-15 12:00:00,61.0,61.0,60.57,60.82,126987.0,61.0,61.0,60.57,60.82,126987.0
2023-02-15 12:30:00,60.8,61.18,60.78,61.03,81461.0,60.8,61.18,60.78,61.03,81461.0
2023-02-15 13:00:00,61.09,61.11,60.79,60.84,54816.0,61.09,61.11,60.79,60.84,54816.0
2023-02-15 13:30:00,60.86,60.95,60.8,60.83,64434.0,60.86,60.95,60.8,60.83,64434.0
2023-02-15 14:00:00,60.85,61.13,60.84,61.11,100056.0,60.85,61.13,60.84,61.11,100056.0
2023-02-15 14:30:00,61.11,61.48,61.1,61.31,135125.0,61.11,61.48,61.1,61.31,135125.0
2023-02-15 15:00:00,61.33,61.43,61.23,61.38,180981.0,61.33,61.43,61.23,61.38,180981.0
2023-02-15 15:30:00,61.38,61.71,61.33,61.48,437889.0,61.38,61.71,61.33,61.48,437889.0
2023-02-16 09:30:00,61.0,61.12,60.18,60.2,219285.0,61.0,61.12,60.18,60.2,219285.0
2023-02-16 10:00:00,60.13,61.0,60.0,60.8,202038.0,60.13,61.0,60.0,60.8,202038.0
2023-02-16 10:30:00,60.85,60.87,60.38,60.6,43061.0,60.85,60.87,60.38,60.6,43061.0
2023-02-16 11:00:00,60.73,60.86,60.59,60.66,82868.0,60.73,60.86,60.59,60.66,82868.0
2023-02-16 11:30:00,60.66,60.75,60.57,60.63,67715.0,60.66,60.75,60.57,60.63,67715.0
2023-02-16 12:00:00,60.63,60.92,60.58,60.62,103640.0,60.63,60.92,60.58,60.62,103640.0
2023-02-16 12:30:00,60.6,60.83,60.57,60.65,41760.0,60.6,60.83,60.57,60.65,41760.0
2023-02-16 13:00:00,60.64,60.83,60.56,60.62,151223.0,60.64,60.83,60.56,60.62,151223.0
2023-02-16 13:30:00,60.62,60.75,60.59,60.72,39111.0,60.62,60.75,60.59,60.72,39111.0
2023-02-16 14:00:00,60.74,60.75,60.58,60.62,36052.0,60.74,60.75,60.58,60.62,36052.0
2023-02-16 14:30:00,60.6,60.68,60.6,60.64,30048.0,60.6,60.68,60.6,60.64,30048.0
2023-02-16 15:00:00,60.64,60.71,60.46,60.62,112079.0,60.64,60.71,60.46,60.62,112079.0
2023-02-16 15:30:00,60.62,60.65,60.41,60.5,214859.0,60.62,60.65,60.41,60.5,214859.0
2023-02-17 09:30:00,60.44,60.55,60.0,60.16,42487.0,60.44,60.55,60.0,60.16,42487.0
2023-02-17 10:00:00,60.14,60.66,60.08,60.56,40666.0,60.14,60.66,60.08,60.56,40666.0
2023-02-17 10:30:00,60.56,60.6,59.85,59.93,68385.0,60.56,60.6,59.85,59.93,68385.0
2023-02-17 11:00:00,59.99,60.04,59.52,59.77,133259.0,59.99,60.04,59.52,59.77,133259.0
2023-02-17 11:30:00,59.73,60.06,59.69,59.97,51282.0,59.73,60.06,59.69,59.97,51282.0
2023-02-17 12:00:00,60.0,60.06,59.8,59.91,29697.0,60.0,60.06,59.8,59.91,29697.0
2023-02-17 12:30:00,59.89,59.93,59.8,59.82,27249.0,59.89,59.93,59.8,59.82,27249.0
2023-02-17 13:00:00,59.81,60.11,59.8,60.0,34966.0,59.81,60.11,59.8,60.0,34966.0
2023-02-17 13:30:00,60.02,60.2,59.92,60.04,73323.0,60.02,60.2,59.92,60.04,73323.0
2023-02-17 14:00:00,60.04,60.16,59.99,60.09,62128.0,60.04,60.16,59.99,60.09,62128.0
2023-02-17 14:30:00,60.1,60.36,60.07,60.29,71330.0,60.1,60.36,60.07,60.29,71330.0
2023-02-17 15:00:00,60.3,60.41,60.05,60.16,113523.0,60.3,60.41,60.05,60.16,113523.0
2023-02-17 15:30:00,60.15,60.2,59.99,60.17,205936.0,60.15,60.2,59.99,60.17,205936.0
2023-02-21 09:30:00,59.55,59.86,58.95,58.99,103915.0,59.55,59.86,58.95,58.99,103915.0
2023-02-21 10:00:00,58.93,59.25,58.71,59.22,75492.0,58.93,59.25,58.71,59.22,75492.0
2023-02-21 10:30:00,59.23,59.25,58.8,59.01,71422.0,59.23,59.25,58.8,59.01,71422.0
2023-02-21 11:00:00,59.02,59.05,58.77,58.79,48108.0,59.02,59.05,58.77,58.79,48108.0
2023-02-21 11:30:00,58.81,59.03,58.68,58.82,49846.0,58.81,59.03,58.68,58.82,49846.0
2023-02-21 12:00:00,58.78,59.04,58.58,59.04,94145.0,58.78,59.04,58.58,59.04,94145.0
2023-02-21 12:30:00,59.05,59.28,59.0,59.26,201406.0,59.05,59.28,59.0,59.26,201406.0
2023-02-21 13:00:00,59.28,59.34,59.11,59.26,48274.0,59.28,59.34,59.11,59.26,48274.0
2023-02-21 13:30:00,59.28,59.37,58.99,59.08,84117.0,59.28,59.37,58.99,59.08,84117.0
2023-02-21 14:00:00,59.05,59.15,58.96,59.06,50603.0,59.05,59.15,58.96,59.06,50603.0
2023-02-21 14:30:00,59.06,59.18,59.03,59.12,111212.0,59.06,59.18,59.03,59.12,111212.0
2023-02-21 15:00:00,59.13,59.17,58.93,59.05,93014.0,59.13,59.17,58.93,59.05,93014.0
2023-02-21 15:30:00,59.05,59.19,59.03,59.14,377630.0,59.05,59.19,59.03,59.14,377630.0
2023-02-22 09:30:00,59.23,60.18,59.0,59.97,68425.0,59.23,60.18,59.0,59.97,68425.0
2023-02-22 10:00:00,59.91,60.32,59.65,60.03,107668.0,59.91,60.32,59.65,60.03,107668.0
2023-02-22 10:30:00,60.0,60.07,59.07,60.02,194732.0,60.0,60.07,59.07,60.02,194732.0
2023-02-22 11:00:00,60.02,60.11,59.78,59.88,41707.0,60.02,60.11,59.78,59.88,41707.0
2023-02-22 11:30:00,59.9,59.96,59.67,59.77,25361.0,59.9,59.96,59.67,59.77,25361.0
2023-02-22 12:00:00,59.8,60.06,59.72,59.95,37024.0,59.8,60.06,59.72,59.95,37024.0
2023-02-22 12:30:00,59.95,60.08,59.66,59.79,93420.0,59.95,60.08,59.66,59.79,93420.0
2023-02-22 13:00:00,59.76,60.03,59.76,59.99,18120.0,59.76,60.03,59.76,59.99,18120.0
2023-02-22 13:30:00,60.02,60.04,59.66,59.74,54006.0,60.02,60.04,59.66,59.74,54006.0
2023-02-22 14:00:00,59.74,59.92,59.54,59.85,111583.0,59.74,59.92,59.54,59.85,111583.0
2023-02-22 14:30:00,59.85,59.93,59.45,59.79,115813.0,59.85,59.93,59.45,59.79,115813.0
2023-02-22 15:00:00,59.76,59.86,59.55,59.81,88991.0,59.76,59.86,59.55,59.81,88991.0
2023-02-22 15:30:00,59.81,59.84,59.43,59.43,223531.0,59.81,59.84,59.43,59.43,223531.0
2023-02-23 09:30:00,59.89,59.89,58.73,59.32,90177.0,59.89,59.89,58.73,59.32,90177.0
2023-02-23 10:00:00,59.41,60.08,59.36,59.93,88330.0,59.41,60.08,59.36,59.93,88330.0
2023-02-23 10:30:00,59.98,60.06,59.48,59.54,62203.0,59.98,60.06,59.48,59.54,62203.0
2023-02-23 11:00:00,59.58,59.77,59.41,59.53,73754.0,59.58,59.77,59.41,59.53,73754.0
2023-02-23 11:30:00,59.57,59.59,59.39,59.43,40241.0,59.57,59.59,59.39,59.43,40241.0
2023-02-23 12:00:00,59.43,59.55,59.36,59.55,38239.0,59.43,59.55,59.36,59.55,38239.0
2023-02-23 12:30:00,59.51,59.76,59.44,59.67,86202.0,59.51,59.76,59.44,59.67,86202.0
2023-02-23 13:00:00,59.68,59.73,59.45,59.48,44736.0,59.68,59.73,59.45,59.48,44736.0
2023-02-23 13:30:00,59.49,59.58,59.36,59.41,49317.0,59.49,59.58,59.36,59.41,49317.0
2023-02-23 14:00:00,59.4,59.65,59.37,59.53,49077.0,59.4,59.65,59.37,59.53,49077.0
2023-02-23 14:30:00,59.52,59.88,59.44,59.52,105282.0,59.52,59.88,59.44,59.52,105282.0
2023-02-23 15:00:00,59.53,59.73,59.44,59.73,57057.0,59.53,59.73,59.44,59.73,57057.0
2023-02-23 15:30:00,59.74,59.85,59.52,59.54,259762.0,59.74,59.85,59.52,59.54,259762.0
2023-02-24 09:30:00,59.2,59.21,58.43,58.5,68495.0,59.2,59.21,58.43,58.5,68495.0
2023-02-24 10:00:00,58.5,58.74,57.86,57.91,62727.0,58.5,58.74,57.86,57.91,62727.0
2023-02-24 10:30:00,57.89,58.03,57.59,57.79,70475.0,57.89,58.03,57.59,57.79,70475.0
2023-02-24 11:00:00,57.79,58.36,57.79,58.36,57949.0,57.79,58.36,57.79,58.36,57949.0
2023-02-24 11:30:00,58.35,58.51,58.22,58.3,84601.0,58.35,58.51,58.22,58.3,84601.0
2023-02-24 12:00:00,58.3,58.32,57.79,57.93,47500.0,58.3,58.32,57.79,57.93,47500.0
2023-02-24 12:30:00,57.93,57.98,57.73,57.87,44378.0,57.93,57.98,57.73,57.87,44378.0
2023-02-24 13:00:00,57.84,57.99,57.83,57.92,37847.0,57.84,57.99,57.83,57.92,37847.0
2023-02-24 13:30:00,57.94,58.17,57.88,57.97,38060.0,57.94,58.17,57.88,57.97,38060.0
2023-02-24 14:00:00,57.99,58.35,57.93,58.33,41722.0,57.99,58.35,57.93,58.33,41722.0
2023-02-24 14:30:00,58.37,58.63,58.32,58.6,67743.0,58.37,58.63,58.32,58.6,67743.0
2023-02-24 15:00:00,58.62,59.01,58.56,58.8,78232.0,58.62,59.01,58.56,58.8,78232.0
2023-02-24 15:30:00,58.77,58.87,58.71,58.75,323956.0,58.77,58.87,58.71,58.75,323956.0
2023-02-27 09:30:00,59.13,59.14,58.62,58.92,78850.0,59.13,59.14,58.62,58.92,78850.0
2023-02-27 10:00:00,58.88,58.93,58.65,58.87,49028.0,58.88,58.93,58.65,58.87,49028.0
2023-02-27 10:30:00,58.85,58.87,58.6,58.83,38276.0,58.85,58.87,58.6,58.83,38276.0
2023-02-27 11:00:00,58.81,59.0,58.69,58.88,84209.0,58.81,59.0,58.69,58.88,84209.0
2023-02-27 11:30:00,58.87,59.07,58.78,59.07,71190.0,58.87,59.07,58.78,59.07,71190.0
2023-02-27 12:00:00,59.11,59.11,58.97,59.07,36113.0,59.11,59.11,58.97,59.07,36113.0
2023-02-27 12:30:00,59.07,59.14,58.91,58.92,45002.0,59.07,59.14,58.91,58.92,45002.0
2023-02-27 13:00:00,58.9,59.08,58.85,58.93,44974.0,58.9,59.08,58.85,58.93,44974.0
2023-02-27 13:30:00,58.93,59.01,58.79,58.89,80886.0,58.93,59.01,58.79,58.89,80886.0
2023-02-27 14:00:00,58.9,59.07,58.79,58.96,79642.0,58.9,59.07,58.79,58.96,79642.0
2023-02-27 14:30:00,58.93,59.03,58.85,58.94,60817.0,58.93,59.03,58.85,58.94,60817.0
2023-02-27 15:00:00,58.93,58.96,58.66,58.71,120348.0,58.93,58.96,58.66,58.71,120348.0
2023-02-27 15:30:00,58.69,59.03,58.67,58.84,270621.0,58.69,59.03,58.67,58.84,270621.0
2023-02-28 09:30:00,58.78,59.15,58.53,58.68,43808.0,58.78,59.15,58.53,58.68,43808.0
2023-02-28 10:00:00,58.76,59.04,58.68,58.87,48588.0,58.76,59.04,58.68,58.87,48588.0
2023-02-28 10:30:00,58.86,58.93,58.71,58.92,30139.0,58.86,58.93,58.71,58.92,30139.0
2023-02-28 11:00:00,58.92,58.94,58.7,58.82,32430.0,58.92,58.94,58.7,58.82,32430.0
2023-02-28 11:30:00,58.8,58.87,58.65,58.73,33519.0,58.8,58.87,58.65,58.73,33519.0
2023-02-28 12:00:00,58.74,58.92,58.6,58.88,60256.0,58.74,58.92,58.6,58.88,60256.0
2023-02-28 12:30:00,58.87,58.92,58.73,58.82,31373.0,58.87,58.92,58.73,58.82,31373.0
2023-02-28 13:00:00,58.86,59.03,58.75,58.93,70466.0,58.86,59.03,58.75,58.93,70466.0
2023-02-28 13:30:00,58.94,58.99,58.7,58.73,40019.0,58.94,58.99,58.7,58.73,40019.0
2023-02-28 14:00:00,58.71,58.83,58.5,58.55,35072.0,58.71,58.83,58.5,58.55,35072.0
2023-02-28 14:30:00,58.55,58.7,58.49,58.58,40113.0,58.55,58.7,58.49,58.58,40113.0
2023-02-28 15:00:00,58.57,58.63,58.37,58.41,57411.0,58.57,58.63,58.37,58.41,57411.0
2023-02-28 15:30:00,58.4,58.48,58.13,58.34,250667.0,58.4,58.48,58.13,58.34,250667.0
2023-03-01 09:30:00,58.03,58.34,57.78,58.09,99614.0,58.03,58.34,57.78,58.09,99614.0
2023-03-01 10:00:00,58.09,58.15,57.51,57.61,117020.0,58.09,58.15,57.51,57.61,117020.0
2023-03-01 10:30:00,57.65,58.27,57.57,58.23,153680.0,57.65,58.27,57.57,58.23,153680.0
2023-03-01 11:00:00,58.24,58.35,57.97,58.32,95531.0,58.24,58.35,57.97,58.32,95531.0
2023-03-01 11:30:00,58.33,58.34,58.04,58.1,22810.0,58.33,58.34,58.04,58.1,22810.0
2023-03-01 12:00:00,58.12,58.34,58.08,58.21,37622.0,58.12,58.34,58.08,58.21,37622.0
2023-03-01 12:30:00,58.19,58.33,58.12,58.23,21295.0,58.19,58.33,58.12,58.23,21295.0
2023-03-01 13:00:00,58.22,58.29,58.14,58.19,28983.0,58.22,58.29,58.14,58.19,28983.0
2023-03-01 13:30:00,58.21,58.28,58.17,58.2,42166.0,58.21,58.28,58.17,58.2,42166.0
2023-03-01 14:00:00,58.2,58.21,57.96,57.96,36123.0,58.2,58.21,57.96,57.96,36123.0
2023-03-01 14:30:00,57.97,57.98,57.59,57.7,26157.0,57.97,57.98,57.59,57.7,26157.0
2023-03-01 15:00:00,57.69,57.72,57.58,57.66,35114.0,57.69,57.72,57.58,57.66,35114.0
2023-03-01 15:30:00,57.68,57.96,57.59,57.88,244598.0,57.68,57.96,57.59,57.88,244598.0
2023-03-02 09:30:00,57.56,57.75,57.25,57.6,115715.0,57.56,57.75,57.25,57.6,115715.0
2023-03-02 10:00:00,57.62,57.85,57.21,57.8,44544.0,57.62,57.85,57.21,57.8,44544.0
2023-03-02 10:30:00,57.85,57.87,57.64,57.64,34691.0,57.85,57.87,57.64,57.64,34691.0
2023-03-02 11:00:00,57.66,57.76,57.53,57.61,27560.0,57.66,57.76,57.53,57.61,27560.0
2023-03-02 11:30:00,57.61,57.68,57.52,57.61,18915.0,57.61,57.68,57.52,57.61,18915.0
2023-03-02 12:00:00,57.61,57.81,57.48,57.8,28435.0,57.61,57.81,57.48,57.8,28435.0
2023-03-02 12:30:00,57.82,57.84,57.57,57.62,20269.0,57.82,57.84,57.57,57.62,20269.0
2023-03-02 13:00:00,57.62,57.73,57.59,57.65,18549.0,57.62,57.73,57.59,57.65,18549.0
2023-03-02 13:30:00,57.67,58.08,57.59,58.03,44408.0,57.67,58.08,57.59,58.03,44408.0
2023-03-02 14:00:00,58.04,58.09,57.91,58.07,21737.0,58.04,58.09,57.91,58.07,21737.0
2023-03-02 14:30:00,58.09,58.18,58.05,58.17,39526.0,58.09,58.18,58.05,58.17,39526.0
2023-03-02 15:00:00,58.17,58.24,58.07,58.18,52848.0,58.17,58.24,58.07,58.18,52848.0
2023-03-02 15:30:00,58.19,58.33,58.06,58.1,197798.0,58.19,58.33,58.06,58.1,197798.0
2023-03-03 09:30:00,58.55,58.55,58.03,58.29,16595.0,58.55,58.55,58.03,58.29,16595.0
2023-03-03 10:00:00,58.36,58.63,58.03,58.53,23966.0,58.36,58.63,58.03,58.53,23966.0
2023-03-03 10:30:00,58.56,58.73,58.43,58.51,30677.0,58.56,58.73,58.43,58.51,30677.0
2023-03-03 11:00:00,58.5,58.79,58.42,58.75,53900.0,58.5,58.79,58.42,58.75,53900.0
2023-03-03 11:30:00,58.76,58.77,58.58,58.69,76291.0,58.76,58.77,58.58,58.69,76291.0
2023-03-03 12:00:00,58.67,58.9,58.63,58.79,161833.0,58.67,58.9,58.63,58.79,161833.0
2023-03-03 12:30:00,58.77,58.81,58.61,58.77,99436.0,58.77,58.81,58.61,58.77,99436.0
2023-03-03 13:00:00,58.75,58.77,58.61,58.66,88925.0,58.75,58.77,58.61,58.66,88925.0
2023-03-03 13:30:00,58.66,58.98,58.6,58.97,127417.0,58.66,58.98,58.6,58.97,127417.0
2023-03-03 14:00:00,59.0,59.17,58.96,59.04,34556.0,59.0,59.17,58.96,59.04,34556.0
2023-03-03 14:30:00,59.03,59.1,58.91,59.05,77370.0,59.03,59.1,58.91,59.05,77370.0
2023-03-03 15:00:00,59.05,59.36,59.02,59.05,54880.0,59.05,59.36,59.02,59.05,54880.0
2023-03-03 15:30:00,59.05,59.35,59.03,59.34,234556.0,59.05,59.35,59.03,59.34,234556.0
2023-03-06 09:30:00,59.54,59.63,58.9,59.09,40667.0,59.54,59.63,58.9,59.09,40667.0
2023-03-06 10:00:00,59.13,59.33,59.0,59.29,23513.0,59.13,59.33,59.0,59.29,23513.0
2023-03-06 10:30:00,59.28,59.38,59.09,59.35,49786.0,59.28,59.38,59.09,59.35,49786.0
2023-03-06 11:00:00,59.34,59.68,59.28,59.32,63575.0,59.34,59.68,59.28,59.32,63575.0
2023-03-06 11:30:00,59.33,59.36,59.13,59.25,44524.0,59.33,59.36,59.13,59.25,44524.0
2023-03-06 12:00:00,59.25,59.32,59.15,59.17,32664.0,59.25,59.32,59.15,59.17,32664.0
2023-03-06 12:30:00,59.19,59.21,59.02,59.13,29533.0,59.19,59.21,59.02,59.13,29533.0
2023-03-06 13:00:00,59.14,59.33,59.11,59.23,41891.0,59.14,59.33,59.11,59.23,41891.0
2023-03-06 13:30:00,59.23,59.29,59.1,59.16,51465.0,59.23,59.29,59.1,59.16,51465.0
2023-03-06 14:00:00,59.16,59.24,58.94,59.09,47263.0,59.16,59.24,58.94,59.09,47263.0
2023-03-06 14:30:00,59.1,59.15,58.93,59.04,39564.0,59.1,59.15,58.93,59.04,39564.0
2023-03-06 15:00:00,59.05,59.09,58.91,58.97,63510.0,59.05,59.09,58.91,58.97,63510.0
2023-03-06 15:30:00,58.96,59.21,58.96,59.2,326483.0,58.96,59.21,58.96,59.2,326483.0
2023-03-07 09:30:00,59.16,59.32,58.99,59.01,42822.0,59.16,59.32,58.99,59.01,42822.0
2023-03-07 10:00:00,58.98,58.98,58.09,58.21,58338.0,58.98,58.98,58.09,58.21,58338.0
2023-03-07 10:30:00,58.22,58.53,58.03,58.06,53322.0,58.22,58.53,58.03,58.06,53322.0
2023-03-07 11:00:00,58.06,58.21,58.02,58.09,38985.0,58.06,58.21,58.02,58.09,38985.0
2023-03-07 11:30:00,58.11,58.26,57.89,57.94,36102.0,58.11,58.26,57.89,57.94,36102.0
2023-03-07 12:00:00,57.9,58.04,57.73,57.88,34259.0,57.9,58.04,57.73,57.88,34259.0
2023-03-07 12:30:00,57.85,58.04,57.69,57.71,43297.0,57.85,58.04,57.69,57.71,43297.0
2023-03-07 13:00:00,57.68,57.68,57.16,57.27,50551.0,57.68,57.68,57.16,57.27,50551.0
2023-03-07 13:30:00,57.28,57.5,57.16,57.43,38466.0,57.28,57.5,57.16,57.43,38466.0
2023-03-07 14:00:00,57.45,57.56,57.37,57.51,48690.0,57.45,57.56,57.37,57.51,48690.0
2023-03-07 14:30:00,57.5,57.6,57.48,57.52,54974.0,57.5,57.6,57.48,57.52,54974.0
2023-03-07 15:00:00,57.53,57.67,57.49,57.55,43994.0,57.53,57.67,57.49,57.55,43994.0
2023-03-07 15:30:00,57.54,57.58,57.42,57.49,164184.0,57.54,57.58,57.42,57.49,164184.0
2023-03-08 09:30:00,57.5,57.5,57.07,57.24,41555.0,57.5,57.5,57.07,57.24,41555.0
2023-03-08 10:00:00,57.25,57.25,56.82,57.14,43970.0,57.25,57.25,56.82,57.14,43970.0
2023-03-08 10:30:00,57.12,57.28,56.96,57.08,26775.0,57.12,57.28,56.96,57.08,26775.0
2023-03-08 11:00:00,57.06,57.23,57.06,57.13,25851.0,57.06,57.23,57.06,57.13,25851.0
2023-03-08 11:30:00,57.14,57.5,57.07,57.36,21398.0,57.14,57.5,57.07,57.36,21398.0
2023-03-08 12:00:00,57.35,57.35,57.09,57.1,19426.0,57.35,57.35,57.09,57.1,19426.0
2023-03-08 12:30:00,57.09,57.11,56.91,56.99,18430.0,57.09,57.11,56.91,56.99,18430.0
2023-03-08 13:00:00,57.01,57.03,56.84,56.88,16424.0,57.01,57.03,56.84,56.88,16424.0
2023-03-08 13:30:00,56.88,57.03,56.87,56.98,44276.0,56.88,57.03,56.87,56.98,44276.0
2023-03-08 14:00:00,56.98,56.99,56.5,56.57,55555.0,56.98,56.99,56.5,56.57,55555.0
2023-03-08 14:30:00,56.57,56.71,56.47,56.53,29671.0,56.57,56.71,56.47,56.53,29671.0
2023-03-08 15:00:00,56.52,56.6,56.36,56.48,47999.0,56.52,56.6,56.36,56.48,47999.0
2023-03-08 15:30:00,56.49,56.77,56.48,56.62,158469.0,56.49,56.77,56.48,56.62,158469.0
2023-03-09 09:30:00,56.68,57.04,56.54,56.8,34625.0,56.68,57.04,56.54,56.8,34625.0
2023-03-09 10:00:00,56.8,56.82,56.4,56.5,36392.0,56.8,56.82,56.4,56.5,36392.0
2023-03-09 10:30:00,56.51,56.68,56.49,56.54,20499.0,56.51,56.68,56.49,56.54,20499.0
2023-03-09 11:00:00,56.51,56.52,56.23,56.23,32710.0,56.51,56.52,56.23,56.23,32710.0
2023-03-09 11:30:00,56.23,56.5,56.18,56.33,56890.0,56.23,56.5,56.18,56.33,56890.0
2023-03-09 12:00:00,56.29,56.29,55.87,55.89,70540.0,56.29,56.29,55.87,55.89,70540.0
2023-03-09 12:30:00,55.89,55.99,55.5,55.6,81083.0,55.89,55.99,55.5,55.6,81083.0
2023-03-09 13:00:00,55.6,55.76,55.29,55.3,110226.0,55.6,55.76,55.29,55.3,110226.0
2023-03-09 13:30:00,55.31,55.34,55.0,55.13,102181.0,55.31,55.34,55.0,55.13,102181.0
2023-03-09 14:00:00,55.15,55.32,55.02,55.22,68879.0,55.15,55.32,55.02,55.22,68879.0
2023-03-09 14:30:00,55.21,55.21,54.79,54.8,82640.0,55.21,55.21,54.79,54.8,82640.0
2023-03-09 15:00:00,54.81,54.86,54.53,54.69,146031.0,54.81,54.86,54.53,54.69,146031.0
2023-03-09 15:30:00,54.68,55.17,54.66,54.92,537248.0,54.68,55.17,54.66,54.92,537248.0
2023-03-10 09:30:00,54.9,54.9,54.05,54.34,82404.0,54.9,54.9,54.05,54.34,82404.0
2023-03-10 10:00:00,54.42,54.6,54.26,54.28,67327.0,54.42,54.6,54.26,54.28,67327.0
2023-03-10 10:30:00,54.28,54.56,54.04,54.54,96549.0,54.28,54.56,54.04,54.54,96549.0
2023-03-10 11:00:00,54.49,54.62,54.33,54.62,58824.0,54.49,54.62,54.33,54.62,58824.0
2023-03-10 11:30:00,54.61,54.87,54.56,54.65,86255.0,54.61,54.87,54.56,54.65,86255.0
2023-03-10 12:00:00,54.67,54.68,53.84,53.85,59513.0,54.67,54.68,53.84,53.85,59513.0
2023-03-10 12:30:00,53.86,54.28,53.8,53.83,43147.0,53.86,54.28,53.8,53.83,43147.0
2023-03-10 13:00:00,53.83,53.93,53.47,53.54,45011.0,53.83,53.93,53.47,53.54,45011.0
2023-03-10 13:30:00,53.5,53.67,53.29,53.47,79222.0,53.5,53.67,53.29,53.47,79222.0
2023-03-10 14:00:00,53.53,54.35,53.53,54.2,94375.0,53.53,54.35,53.53,54.2,94375.0
2023-03-10 14:30:00,54.2,54.71,54.2,54.57,119754.0,54.2,54.71,54.2,54.57,119754.0
2023-03-10 15:00:00,54.55,54.72,54.09,54.69,157695.0,54.55,54.72,54.09,54.69,157695.0
2023-03-10 15:30:00,54.69,54.81,54.42,54.51,337233.0,54.69,54.81,54.42,54.51,337233.0
2023-03-13 09:30:00,53.97,54.91,53.69,54.09,111932.0,53.97,54.91,53.69,54.09,111932.0
2023-03-13 10:00:00,54.15,54.2,53.72,53.79,106887.0,54.15,54.2,53.72,53.79,106887.0
2023-03-13 10:30:00,53.82,54.11,53.66,54.03,92439.0,53.82,54.11,53.66,54.03,92439.0
2023-03-13 11:00:00,54.01,54.41,53.99,54.11,104439.0,54.01,54.41,53.99,54.11,104439.0
2023-03-13 11:30:00,54.13,54.2,53.87,54.06,65876.0,54.13,54.2,53.87,54.06,65876.0
2023-03-13 12:00:00,54.07,54.19,53.36,53.43,64122.0,54.07,54.19,53.36,53.43,64122.0
2023-03-13 12:30:00,53.41,53.69,53.35,53.41,39529.0,53.41,53.69,53.35,53.41,39529.0
2023-03-13 13:00:00,53.43,53.5,53.31,53.39,51654.0,53.43,53.5,53.31,53.39,51654.0
2023-03-13 13:30:00,53.4,53.56,53.32,53.54,44102.0,53.4,53.56,53.32,53.54,44102.0
2023-03-13 14:00:00,53.59,53.66,53.07,53.2,57844.0,53.59,53.66,53.07,53.2,57844.0
2023-03-13 14:30:00,53.22,53.42,53.18,53.35,34788.0,53.22,53.42,53.18,53.35,34788.0
2023-03-13 15:00:00,53.38,53.41,53.0,53.24,94354.0,53.38,53.41,53.0,53.24,94354.0
2023-03-13 15:30:00,53.28,53.52,53.19,53.26,212424.0,53.28,53.52,53.19,53.26,212424.0
2023-03-14 09:30:00,54.24,54.24,53.0,53.36,82970.0,54.24,54.24,53.0,53.36,82970.0
2023-03-14 10:00:00,53.37,53.59,53.16,53.55,84735.0,53.37,53.59,53.16,53.55,84735.0
2023-03-14 10:30:00,53.58,53.67,53.18,53.18,39338.0,53.58,53.67,53.18,53.18,39338.0
2023-03-14 11:00:00,53.18,53.39,53.14,53.35,25212.0,53.18,53.39,53.14,53.35,25212.0
2023-03-14 11:30:00,53.37,53.42,52.97,52.97,20591.0,53.37,53.42,52.97,52.97,20591.0
2023-03-14 12:00:00,52.97,52.98,52.54,52.58,34319.0,52.97,52.98,52.54,52.58,34319.0
2023-03-14 12:30:00,52.58,52.83,52.58,52.72,48646.0,52.58,52.83,52.58,52.72,48646.0
2023-03-14 13:00:00,52.69,52.73,52.19,52.2,56153.0,52.69,52.73,52.19,52.2,56153.0
2023-03-14 13:30:00,52.15,52.6,52.08,52.4,68756.0,52.15,52.6,52.08,52.4,68756.0
2023-03-14 14:00:00,52.41,52.56,52.35,52.5,87400.0,52.41,52.56,52.35,52.5,87400.0
2023-03-14 14:30:00,52.5,52.54,52.25,52.48,139749.0,52.5,52.54,52.25,52.48,139749.0
2023-03-14 15:00:00,52.5,52.66,52.32,52.66,44005.0,52.5,52.66,52.32,52.66,44005.0
2023-03-14 15:30:00,52.65,52.72,52.53,52.71,378577.0,52.65,52.72,52.53,52.71,378577.0
2023-03-15 09:30:00,51.94,52.43,51.65,52.25,87137.0,51.94,52.43,51.65,52.25,87137.0
2023-03-15 10:00:00,52.26,52.33,51.95,52.0,53925.0,52.26,52.33,51.95,52.0,53925.0
2023-03-15 10:30:00,51.95,52.18,51.73,51.78,63731.0,51.95,52.18,51.73,51.78,63731.0
2023-03-15 11:00:00,51.81,52.16,51.8,52.11,131338.0,51.81,52.16,51.8,52.11,131338.0
2023-03-15 11:30:00,52.11,52.32,52.0,52.27,105629.0,52.11,52.32,52.0,52.27,105629.0
2023-03-15 12:00:00,52.27,52.36,52.05,52.1,90050.0,52.27,52.36,52.05,52.1,90050.0
2023-03-15 12:30:00,52.1,52.12,51.97,52.03,44164.0,52.1,52.12,51.97,52.03,44164.0
2023-03-15 13:00:00,52.03,52.27,52.01,52.22,77949.0,52.03,52.27,52.01,52.22,77949.0
2023-03-15 13:30:00,52.2,52.22,51.94,52.14,77751.0,52.2,52.22,51.94,52.14,77751.0
2023-03-15 14:00:00,52.17,52.72,51.87,52.48,116881.0,52.17,52.72,51.87,52.48,116881.0
2023-03-15 14:30:00,52.5,52.67,52.35,52.62,62635.0,52.5,52.67,52.35,52.62,62635.0
2023-03-15 15:00:00,52.62,52.76,52.51,52.73,89956.0,52.62,52.76,52.51,52.73,89956.0
2023-03-15 15:30:00,52.72,52.74,52.28,52.52,167227.0,52.72,52.74,52.28,52.52,167227.0
2023-03-16 09:30:00,52.0,52.11,51.64,51.68,26072.0,52.0,52.11,51.64,51.68,26072.0
2023-03-16 10:00:00,51.76,51.76,50.92,51.21,32820.0,51.76,51.76,50.92,51.21,32820.0
2023-03-16 10:30:00,51.22,52.22,50.94,51.92,122451.0,51.22,52.22,50.94,51.92,122451.0
2023-03-16 11:00:00,51.97,52.05,51.64,51.83,34123.0,51.97,52.05,51.64,51.83,34123.0
2023-03-16 11:30:00,51.83,51.9,51.63,51.83,41972.0,51.83,51.9,51.63,51.83,41972.0
2023-03-16 12:00:00,51.83,51.88,51.67,51.77,70209.0,51.83,51.88,51.67,51.77,70209.0
2023-03-16 12:30:00,51.75,51.99,51.69,51.98,141062.0,51.75,51.99,51.69,51.98,141062.0
2023-03-16 13:00:00,52.0,52.24,51.75,51.77,32144.0,52.0,52.24,51.75,51.77,32144.0
2023-03-16 13:30:00,51.73,51.82,51.66,51.73,36419.0,51.73,51.82,51.66,51.73,36419.0
2023-03-16 14:00:00,51.75,51.85,51.63,51.79,77287.0,51.75,51.85,51.63,51.79,77287.0
2023-03-16 14:30:00,51.79,52.08,51.7,52.06,149905.0,51.79,52.08,51.7,52.06,149905.0
2023-03-16 15:00:00,52.07,52.24,51.93,52.07,87058.0,52.07,52.24,51.93,52.07,87058.0
2023-03-16 15:30:00,52.08,52.25,52.01,52.19,257989.0,52.08,52.25,52.01,52.19,257989.0
2023-03-17 09:30:00,52.18,52.4,51.67,52.34,111900.0,52.18,52.4,51.67,52.34,111900.0
2023-03-17 10:00:00,52.4,52.57,52.14,52.38,101409.0,52.4,52.57,52.14,52.38,101409.0
2023-03-17 10:30:00,52.42,52.48,52.08,52.16,57533.0,52.42,52.48,52.08,52.16,57533.0
2023-03-17 11:00:00,52.18,52.3,51.99,52.3,85841.0,52.18,52.3,51.99,52.3,85841.0
2023-03-17 11:30:00,52.27,52.4,51.99,52.23,61538.0,52.27,52.4,51.99,52.23,61538.0
2023-03-17 12:00:00,52.24,52.45,52.1,52.21,53692.0,52.24,52.45,52.1,52.21,53692.0
2023-03-17 12:30:00,52.2,52.41,51.98,51.99,49200.0,52.2,52.41,51.98,51.99,49200.0
2023-03-17 13:00:00,52.0,52.33,51.99,52.27,31334.0,52.0,52.33,51.99,52.27,31334.0
2023-03-17 13:30:00,52.27,52.35,51.88,51.95,37694.0,52.27,52.35,51.88,51.95,37694.0
2023-03-17 14:00:00,51.96,52.02,51.74,51.88,56599.0,51.96,52.02,51.74,51.88,56599.0
2023-03-17 14:30:00,51.86,51.95,51.56,51.73,76262.0,51.86,51.95,51.56,51.73,76262.0
2023-03-17 15:00:00,51.73,52.07,51.53,52.01,66964.0,51.73,52.07,51.53,52.01,66964.0
2023-03-17 15:30:00,52.0,52.0,51.61,51.81,293591.0,52.0,52.0,51.61,51.81,293591.0
2023-03-20 09:30:00,51.84,52.72,51.66,52.49,50467.0,51.84,52.72,51.66,52.49,50467.0
2023-03-20 10:00:00,52.51,52.71,52.33,52.65,49769.0,52.51,52.71,52.33,52.65,49769.0
2023-03-20 10:30:00,52.66,52.73,52.41,52.58,30880.0,52.66,52.73,52.41,52.58,30880.0
2023-03-20 11:00:00,52.61,52.64,52.45,52.59,29994.0,52.61,52.64,52.45,52.59,29994.0
2023-03-20 11:30:00,52.58,52.61,52.29,52.3,22742.0,52.58,52.61,52.29,52.3,22742.0
2023-03-20 12:00:00,52.29,52.37,52.06,52.37,35644.0,52.29,52.37,52.06,52.37,35644.0
2023-03-20 12:30:00,52.35,52.54,52.3,52.54,30950.0,52.35,52.54,52.3,52.54,30950.0
2023-03-20 13:00:00,52.54,52.69,52.51,52.51,31526.0,52.54,52.69,52.51,52.51,31526.0
2023-03-20 13:30:00,52.52,52.56,52.31,52.32,23053.0,52.52,52.56,52.31,52.32,23053.0
2023-03-20 14:00:00,52.34,52.44,52.21,52.37,25852.0,52.34,52.44,52.21,52.37,25852.0
2023-03-20 14:30:00,52.36,52.41,52.24,52.36,23049.0,52.36,52.41,52.24,52.36,23049.0
2023-03-20 15:00:00,52.34,52.5,52.27,52.5,35795.0,52.34,52.5,52.27,52.5,35795.0
2023-03-20 15:30:00,52.5,52.54,52.26,52.39,206239.0,52.5,52.54,52.26,52.39,206239.0
2023-03-21 09:30:00,52.89,53.21,52.73,52.76,21341.0,52.89,53.21,52.73,52.76,21341.0
2023-03-21 10:00:00,52.85,53.0,52.72,52.84,36912.0,52.85,53.0,52.72,52.84,36912.0
2023-03-21 10:30:00,52.86,53.19,52.8,53.08,73023.0,52.86,53.19,52.8,53.08,73023.0
2023-03-21 11:00:00,53.09,53.22,53.01,53.07,54919.0,53.09,53.22,53.01,53.07,54919.0
2023-03-21 11:30:00,53.08,53.13,53.0,53.11,37273.0,53.08,53.13,53.0,53.11,37273.0
2023-03-21 12:00:00,53.1,53.12,53.0,53.04,42336.0,53.1,53.12,53.0,53.04,42336.0
2023-03-21 12:30:00,53.04,53.05,52.74,52.89,44810.0,53.04,53.05,52.74,52.89,44810.0
2023-03-21 13:00:00,52.9,53.07,52.88,53.02,30440.0,52.9,53.07,52.88,53.02,30440.0
2023-03-21 13:30:00,53.02,53.09,52.82,52.82,20381.0,53.02,53.09,52.82,52.82,20381.0
2023-03-21 14:00:00,52.84,52.89,52.8,52.84,21930.0,52.84,52.89,52.8,52.84,21930.0
2023-03-21 14:30:00,52.85,53.06,52.85,53.05,34876.0,52.85,53.06,52.85,53.05,34876.0
2023-03-21 15:00:00,53.05,53.18,53.05,53.18,52726.0,53.05,53.18,53.05,53.18,52726.0
2023-03-21 15:30:00,53.18,53.23,53.06,53.23,202252.0,53.18,53.23,53.06,53.23,202252.0
2023-03-22 09:30:00,53.09,53.35,52.74,53.02,24215.0,53.09,53.35,52.74,53.02,24215.0
2023-03-22 10:00:00,53.07,53.51,53.03,53.49,72334.0,53.07,53.51,53.03,53.49,72334.0
2023-03-22 10:30:00,53.5,53.51,53.15,53.22,24299.0,53.5,53.51,53.15,53.22,24299.0
2023-03-22 11:00:00,53.22,53.23,52.95,52.97,20490.0,53.22,53.23,52.95,52.97,20490.0
2023-03-22 11:30:00,52.97,53.14,52.93,53.1,38241.0,52.97,53.14,52.93,53.1,38241.0
2023-03-22 12:00:00,53.11,53.19,53.07,53.16,23495.0,53.11,53.19,53.07,53.16,23495.0
2023-03-22 12:30:00,53.14,53.15,52.95,52.98,17823.0,53.14,53.15,52.95,52.98,17823.0
2023-03-22 13:00:00,52.98,53.01,52.86,53.01,22736.0,52.98,53.01,52.86,53.01,22736.0
2023-03-22 13:30:00,53.02,53.03,52.87,52.91,33830.0,53.02,53.03,52.87,52.91,33830.0
2023-03-22 14:00:00,52.93,53.34,52.91,53.05,33679.0,52.93,53.34,52.91,53.05,33679.0
2023-03-22 14:30:00,53.02,53.32,52.76,52.85,33588.0,53.02,53.32,52.76,52.85,33588.0
2023-03-22 15:00:00,52.81,52.92,52.4,52.81,34304.0,52.81,52.92,52.4,52.81,34304.0
2023-03-22 15:30:00,52.8,52.81,52.24,52.29,274854.0,52.8,52.81,52.24,52.29,274854.0
2023-03-23 09:30:00,52.52,53.02,52.4,52.94,58635.0,52.52,53.02,52.4,52.94,58635.0
2023-03-23 10:00:00,52.94,53.04,52.73,52.77,40974.0,52.94,53.04,52.73,52.77,40974.0
2023-03-23 10:30:00,52.77,53.13,52.73,53.09,40946.0,52.77,53.13,52.73,53.09,40946.0
2023-03-23 11:00:00,53.11,53.17,52.79,52.83,19255.0,53.11,53.17,52.79,52.83,19255.0
2023-03-23 11:30:00,52.84,52.91,52.72,52.76,27464.0,52.84,52.91,52.72,52.76,27464.0
2023-03-23 12:00:00,52.73,52.79,52.66,52.74,33123.0,52.73,52.79,52.66,52.74,33123.0
2023-03-23 12:30:00,52.75,52.91,52.75,52.89,36998.0,52.75,52.91,52.75,52.89,36998.0
2023-03-23 13:00:00,52.89,52.93,52.66,52.71,38641.0,52.89,52.93,52.66,52.71,38641.0
2023-03-23 13:30:00,52.7,52.86,52.66,52.71,31458.0,52.7,52.86,52.66,52.71,31458.0
2023-03-23 14:00:00,52.72,52.78,52.56,52.56,36130.0,52.72,52.78,52.56,52.56,36130.0
2023-03-23 14:30:00,52.57,52.63,52.39,52.5,64125.0,52.57,52.63,52.39,52.5,64125.0
2023-03-23 15:00:00,52.51,52.82,52.07,52.21,76321.0,52.51,52.82,52.07,52.21,76321.0
2023-03-23 15:30:00,52.2,52.45,52.13,52.29,238471.0,52.2,52.45,52.13,52.29,238471.0
2023-03-24 09:30:00,52.19,52.87,51.92,52.78,80770.0,52.19,52.87,51.92,52.78,80770.0
2023-03-24 10:00:00,52.8,53.06,52.41,52.65,168203.0,52.8,53.06,52.41,52.65,168203.0
2023-03-24 10:30:00,52.65,52.69,52.22,52.34,28383.0,52.65,52.69,52.22,52.34,28383.0
2023-03-24 11:00:00,52.38,52.4,52.1,52.35,27707.0,52.38,52.4,52.1,52.35,27707.0
2023-03-24 11:30:00,52.33,52.62,52.3,52.57,28194.0,52.33,52.62,52.3,52.57,28194.0
2023-03-24 12:00:00,52.59,52.7,52.5,52.6,26176.0,52.59,52.7,52.5,52.6,26176.0
2023-03-24 12:30:00,52.61,52.79,52.58,52.68,31765.0,52.61,52.79,52.58,52.68,31765.0
2023-03-24 13:00:00,52.68,52.74,52.49,52.61,29932.0,52.68,52.74,52.49,52.61,29932.0
2023-03-24 13:30:00,52.61,52.67,52.5,52.56,60620.0,52.61,52.67,52.5,52.56,60620.0
2023-03-24 14:00:00,52.57,52.71,52.55,52.63,62362.0,52.57,52.71,52.55,52.63,62362.0
2023-03-24 14:30:00,52.63,52.87,52.61,52.73,61453.0,52.63,52.87,52.61,52.73,61453.0
2023-03-24 15:00:00,52.73,52.97,52.67,52.9,76178.0,52.73,52.97,52.67,52.9,76178.0
2023-03-24 15:30:00,52.91,53.15,52.83,53.15,146148.0,52.91,53.15,52.83,53.15,146148.0
2023-03-27 09:30:00,53.98,54.11,53.51,53.72,39022.0,53.98,54.11,53.51,53.72,39022.0
2023-03-27 10:00:00,53.74,53.96,53.58,53.74,33742.0,53.74,53.96,53.58,53.74,33742.0
2023-03-27 10:30:00,53.74,53.92,53.57,53.82,30688.0,53.74,53.92,53.57,53.82,30688.0
2023-03-27 11:00:00,53.83,53.91,53.54,53.6,88968.0,53.83,53.91,53.54,53.6,88968.0
2023-03-27 11:30:00,53.59,53.7,53.49,53.58,35957.0,53.59,53.7,53.49,53.58,35957.0
2023-03-27 12:00:00,53.57,53.69,53.48,53.48,48078.0,53.57,53.69,53.48,53.48,48078.0
2023-03-27 12:30:00,53.48,53.5,53.11,53.17,52792.0,53.48,53.5,53.11,53.17,52792.0
2023-03-27 13:00:00,53.17,53.31,53.12,53.29,41303.0,53.17,53.31,53.12,53.29,41303.0
2023-03-27 13:30:00,53.29,53.29,53.1,53.11,35667.0,53.29,53.29,53.1,53.11,35667.0
2023-03-27 14:00:00,53.11,53.23,52.98,53.18,60816.0,53.11,53.23,52.98,53.18,60816.0
2023-03-27 14:30:00,53.19,53.27,53.19,53.23,41198.0,53.19,53.27,53.19,53.23,41198.0
2023-03-27 15:00:00,53.23,53.43,53.12,53.34,109668.0,53.23,53.43,53.12,53.34,109668.0
2023-03-27 15:30:00,53.34,53.39,53.14,53.37,226344.0,53.34,53.39,53.14,53.37,226344.0
2023-03-28 09:30:00,53.06,53.44,53.03,53.4,53447.0,53.06,53.44,53.03,53.4,53447.0
2023-03-28 10:00:00,53.4,53.81,53.34,53.57,88699.0,53.4,53.81,53.34,53.57,88699.0
2023-03-28 10:30:00,53.6,53.7,53.28,53.49,93695.0,53.6,53.7,53.28,53.49,93695.0
2023-03-28 11:00:00,53.49,53.69,53.49,53.68,16384.0,53.49,53.69,53.49,53.68,16384.0
2023-03-28 11:30:00,53.68,53.78,53.66,53.68,24785.0,53.68,53.78,53.66,53.68,24785.0
2023-03-28 12:00:00,53.69,53.79,53.48,53.71,68736.0,53.69,53.79,53.48,53.71,68736.0
2023-03-28 12:30:00,53.68,53.71,53.37,53.37,72109.0,53.68,53.71,53.37,53.37,72109.0
2023-03-28 13:00:00,53.37,53.48,53.06,53.14,186355.0,53.37,53.48,53.06,53.14,186355.0
2023-03-28 13:30:00,53.14,53.42,53.12,53.19,173087.0,53.14,53.42,53.12,53.19,173087.0
2023-03-28 14:00:00,53.19,53.4,53.18,53.34,121056.0,53.19,53.4,53.18,53.34,121056.0
2023-03-28 14:30:00,53.34,53.34,53.12,53.23,137962.0,53.34,53.34,53.12,53.23,137962.0
2023-03-28 15:00:00,53.23,53.37,53.23,53.24,96289.0,53.23,53.37,53.23,53.24,96289.0
2023-03-28 15:30:00,53.23,53.33,53.09,53.18,270962.0,53.23,53.33,53.09,53.18,270962.0
2023-03-29 09:30:00,53.49,53.9,53.35,53.59,41895.0,53.49,53.9,53.35,53.59,41895.0
2023-03-29 10:00:00,53.64,53.93,53.64,53.68,67646.0,53.64,53.93,53.64,53.68,67646.0
2023-03-29 10:30:00,53.75,53.75,53.28,53.39,32523.0,53.75,53.75,53.28,53.39,32523.0
2023-03-29 11:00:00,53.37,53.42,53.28,53.42,24537.0,53.37,53.42,53.28,53.42,24537.0
2023-03-29 11:30:00,53.42,53.45,53.25,53.32,26241.0,53.42,53.45,53.25,53.32,26241.0
2023-03-29 12:00:00,53.33,53.44,53.3,53.39,34577.0,53.33,53.44,53.3,53.39,34577.0
2023-03-29 12:30:00,53.4,53.45,53.24,53.32,50015.0,53.4,53.45,53.24,53.32,50015.0
2023-03-29 13:00:00,53.32,53.5,53.27,53.41,39795.0,53.32,53.5,53.27,53.41,39795.0
2023-03-29 13:30:00,53.41,53.45,53.23,53.26,59894.0,53.41,53.45,53.23,53.26,59894.0
2023-03-29 14:00:00,53.27,53.39,53.24,53.38,95177.0,53.27,53.39,53.24,53.38,95177.0
2023-03-29 14:30:00,53.37,53.53,53.31,53.45,29763.0,53.37,53.53,53.31,53.45,29763.0
2023-03-29 15:00:00,53.46,53.49,53.37,53.46,30160.0,53.46,53.49,53.37,53.46,30160.0
2023-03-29 15:30:00,53.45,53.55,53.4,53.46,95327.0,53.45,53.55,53.4,53.46,95327.0
2023-03-30 09:30:00,54.8,55.23,54.55,55.23,135804.0,54.8,55.23,54.55,55.23,135804.0
2023-03-30 10:00:00,55.28,55.61,55.21,55.5,123927.0,55.28,55.61,55.21,55.5,123927.0
2023-03-30 10:30:00,55.5,55.64,55.37,55.39,88503.0,55.5,55.64,55.37,55.39,88503.0
2023-03-30 11:00:00,55.4,55.53,55.17,55.4,59733.0,55.4,55.53,55.17,55.4,59733.0
2023-03-30 11:30:00,55.4,55.54,55.26,55.3,84632.0,55.4,55.54,55.26,55.3,84632.0
2023-03-30 12:00:00,55.31,55.54,55.3,55.41,58072.0,55.31,55.54,55.3,55.41,58072.0
2023-03-30 12:30:00,55.4,55.52,55.31,55.48,99001.0,55.4,55.52,55.31,55.48,99001.0
2023-03-30 13:00:00,55.48,55.51,55.17,55.3,65736.0,55.48,55.51,55.17,55.3,65736.0
2023-03-30 13:30:00,55.28,55.5,55.21,55.41,83420.0,55.28,55.5,55.21,55.41,83420.0
2023-03-30 14:00:00,55.42,55.56,55.37,55.46,46158.0,55.42,55.56,55.37,55.46,46158.0
2023-03-30 14:30:00,55.47,55.52,55.42,55.49,42973.0,55.47,55.52,55.42,55.49,42973.0
2023-03-30 15:00:00,55.49,55.62,55.44,55.59,102161.0,55.49,55.62,55.44,55.59,102161.0
2023-03-30 15:30:00,55.59,55.81,55.53,55.72,232969.0,55.59,55.81,55.53,55.72,232969.0
2023-03-31 09:30:00,56.0,56.25,55.79,55.94,40511.0,56.0,56.25,55.79,55.94,40511.0
2023-03-31 10:00:00,55.91,56.21,55.82,56.14,62457.0,55.91,56.21,55.82,56.14,62457.0
2023-03-31 10:30:00,56.13,56.19,55.99,56.14,38602.0,56.13,56.19,55.99,56.14,38602.0
2023-03-31 11:00:00,56.15,56.31,56.12,56.28,56000.0,56.15,56.31,56.12,56.28,56000.0
2023-03-31 11:30:00,56.29,56.54,56.24,56.51,47650.0,56.29,56.54,56.24,56.51,47650.0
2023-03-31 12:00:00,56.53,56.66,56.51,56.59,20015.0,56.53,56.66,56.51,56.59,20015.0
2023-03-31 12:30:00,56.58,56.75,56.54,56.75,40891.0,56.58,56.75,56.54,56.75,40891.0
2023-03-31 13:00:00,56.75,56.77,56.68,56.7,37704.0,56.75,56.77,56.68,56.7,37704.0
2023-03-31 13:30:00,56.7,56.7,56.5,56.66,30735.0,56.7,56.7,56.5,56.66,30735.0
2023-03-31 14:00:00,56.68,56.77,56.55,56.62,26459.0,56.68,56.77,56.55,56.62,26459.0
2023-03-31 14:30:00,56.63,56.67,56.53,56.66,29155.0,56.63,56.67,56.53,56.66,29155.0
2023-03-31 15:00:00,56.67,56.8,56.67,56.77,46119.0,56.67,56.8,56.67,56.77,46119.0
2023-03-31 15:30:00,56.78,56.81,56.54,56.63,224888.0,56.78,56.81,56.54,56.63,224888.0
2023-04-03 09:30:00,56.76,57.35,56.29,56.75,64113.0,56.76,57.35,56.29,56.75,64113.0
2023-04-03 10:00:00,56.78,56.93,56.49,56.91,54726.0,56.78,56.93,56.49,56.91,54726.0
2023-04-03 10:30:00,56.93,56.96,56.54,56.54,83968.0,56.93,56.96,56.54,56.54,83968.0
2023-04-03 11:00:00,56.54,56.66,56.43,56.59,34925.0,56.54,56.66,56.43,56.59,34925.0
2023-04-03 11:30:00,56.59,56.82,56.54,56.81,35475.0,56.59,56.82,56.54,56.81,35475.0
2023-04-03 12:00:00,56.82,56.98,56.81,56.97,40219.0,56.82,56.98,56.81,56.97,40219.0
2023-04-03 12:30:00,56.96,56.96,56.82,56.86,37400.0,56.96,56.96,56.82,56.86,37400.0
2023-04-03 13:00:00,56.87,57.09,56.83,56.95,84356.0,56.87,57.09,56.83,56.95,84356.0
2023-04-03 13:30:00,56.95,56.99,56.84,56.89,43240.0,56.95,56.99,56.84,56.89,43240.0
2023-04-03 14:00:00,56.89,56.89,56.6,56.6,64584.0,56.89,56.89,56.6,56.6,64584.0
2023-04-03 14:30:00,56.59,56.83,56.52,56.76,37070.0,56.59,56.83,56.52,56.76,37070.0
2023-04-03 15:00:00,56.76,56.84,56.74,56.8,40212.0,56.76,56.84,56.74,56.8,40212.0
2023-04-03 15:30:00,56.82,57.02,56.77,56.92,189009.0,56.82,57.02,56.77,56.92,189009.0
2023-04-04 09:30:00,57.15,57.57,56.91,57.51,45679.0,57.15,57.57,56.91,57.51,45679.0
2023-04-04 10:00:00,57.53,57.66,57.21,57.31,70999.0,57.53,57.66,57.21,57.31,70999.0
2023-04-04 10:30:00,57.33,57.53,57.29,57.39,47530.0,57.33,57.53,57.29,57.39,47530.0
2023-04-04 11:00:00,57.38,57.41,56.97,57.05,53931.0,57.38,57.41,56.97,57.05,53931.0
2023-04-04 11:30:00,57.06,57.34,57.03,57.24,42997.0,57.06,57.34,57.03,57.24,42997.0
2023-04-04 12:00:00,57.24,57.48,57.18,57.47,31733.0,57.24,57.48,57.18,57.47,31733.0
2023-04-04 12:30:00,57.48,57.6,57.43,57.56,38075.0,57.48,57.6,57.43,57.56,38075.0
2023-04-04 13:00:00,57.55,57.72,57.45,57.72,46330.0,57.55,57.72,57.45,57.72,46330.0
2023-04-04 13:30:00,57.72,57.75,57.46,57.46,42229.0,57.72,57.75,57.46,57.46,42229.0
2023-04-04 14:00:00,57.46,57.57,57.29,57.29,41994.0,57.46,57.57,57.29,57.29,41994.0
2023-04-04 14:30:00,57.28,57.44,57.28,57.29,39401.0,57.28,57.44,57.28,57.29,39401.0
2023-04-04 15:00:00,57.26,57.6,57.26,57.47,54874.0,57.26,57.6,57.26,57.47,54874.0
2023-04-04 15:30:00,57.5,57.6,57.44,57.56,211427.0,57.5,57.6,57.44,57.56,211427.0
2023-04-05 09:30:00,57.54,58.01,57.37,57.99,31360.0,57.54,58.01,57.37,57.99,31360.0
2023-04-05 10:00:00,57.85,57.98,57.56,57.56,32352.0,57.85,57.98,57.56,57.56,32352.0
2023-04-05 10:30:00,57.57,57.69,57.5,57.61,34895.0,57.57,57.69,57.5,57.61,34895.0
2023-04-05 11:00:00,57.61,57.7,57.45,57.56,23821.0,57.61,57.7,57.45,57.56,23821.0
2023-04-05 11:30:00,57.51,57.68,57.49,57.65,33358.0,57.51,57.68,57.49,57.65,33358.0
2023-04-05 12:00:00,57.64,57.64,57.43,57.46,31633.0,57.64,57.64,57.43,57.46,31633.0
2023-04-05 12:30:00,57.46,57.75,57.42,57.56,46310.0,57.46,57.75,57.42,57.56,46310.0
2023-04-05 13:00:00,57.57,57.63,57.45,57.46,26894.0,57.57,57.63,57.45,57.46,26894.0
2023-04-05 13:30:00,57.46,57.5,57.38,57.4,27291.0,57.46,57.5,57.38,57.4,27291.0
2023-04-05 14:00:00,57.4,57.58,57.39,57.56,34690.0,57.4,57.58,57.39,57.56,34690.0
2023-04-05 14:30:00,57.55,57.65,57.53,57.59,39687.0,57.55,57.65,57.53,57.59,39687.0
2023-04-05 15:00:00,57.6,57.61,57.41,57.48,70361.0,57.6,57.61,57.41,57.48,70361.0
2023-04-05 15:30:00,57.5,57.52,57.16,57.19,183894.0,57.5,57.52,57.16,57.19,183894.0
2023-04-06 09:30:00,57.43,57.7,57.07,57.3,48162.0,57.43,57.7,57.07,57.3,48162.0
2023-04-06 10:00:00,57.29,57.31,57.05,57.13,33990.0,57.29,57.31,57.05,57.13,33990.0
2023-04-06 10:30:00,57.14,57.32,57.06,57.2,66762.0,57.14,57.32,57.06,57.2,66762.0
2023-04-06 11:00:00,57.2,57.3,56.92,56.95,32664.0,57.2,57.3,56.92,56.95,32664.0
2023-04-06 11:30:00,56.95,57.03,56.87,56.94,35000.0,56.95,57.03,56.87,56.94,35000.0
2023-04-06 12:00:00,56.96,57.25,56.96,57.15,48977.0,56.96,57.25,56.96,57.15,48977.0
2023-04-06 12:30:00,57.16,57.25,57.12,57.14,26285.0,57.16,57.25,57.12,57.14,26285.0
2023-04-06 13:00:00,57.14,57.18,57.1,57.12,15650.0,57.14,57.18,57.1,57.12,15650.0
2023-04-06 13:30:00,57.13,57.16,57.03,57.07,60095.0,57.13,57.16,57.03,57.07,60095.0
2023-04-06 14:00:00,57.07,57.4,57.07,57.27,46706.0,57.07,57.4,57.07,57.27,46706.0
2023-04-06 14:30:00,57.28,57.36,57.19,57.26,63507.0,57.28,57.36,57.19,57.26,63507.0
2023-04-06 15:00:00,57.26,57.26,57.0,57.23,108972.0,57.26,57.26,57.0,57.23,108972.0
2023-04-06 15:30:00,57.24,57.33,57.15,57.22,209265.0,57.24,57.33,57.15,57.22,209265.0
2023-04-10 09:30:00,57.06,57.25,56.84,57.16,29617.0,57.06,57.25,56.84,57.16,29617.0
2023-04-10 10:00:00,57.11,57.45,57.11,57.37,21718.0,57.11,57.45,57.11,57.37,21718.0
2023-04-10 10:30:00,57.39,57.43,57.16,57.17,18199.0,57.39,57.43,57.16,57.17,18199.0
2023-04-10 11:00:00,57.18,57.24,56.99,57.05,29262.0,57.18,57.24,56.99,57.05,29262.0
2023-04-10 11:30:00,57.04,57.05,56.88,56.91,18998.0,57.04,57.05,56.88,56.91,18998.0
2023-04-10 12:00:00,56.89,57.01,56.85,56.85,73260.0,56.89,57.01,56.85,56.85,73260.0
2023-04-10 12:30:00,56.83,57.16,56.83,57.09,23657.0,56.83,57.16,56.83,57.09,23657.0
2023-04-10 13:00:00,57.11,57.25,57.1,57.22,18643.0,57.11,57.25,57.1,57.22,18643.0
2023-04-10 13:30:00,57.25,57.29,57.06,57.09,20268.0,57.25,57.29,57.06,57.09,20268.0
2023-04-10 14:00:00,57.08,57.15,56.98,57.15,15796.0,57.08,57.15,56.98,57.15,15796.0
2023-04-10 14:30:00,57.13,57.29,57.13,57.29,19823.0,57.13,57.29,57.13,57.29,19823.0
2023-04-10 15:00:00,57.3,57.4,57.1,57.4,25433.0,57.3,57.4,57.1,57.4,25433.0
2023-04-10 15:30:00,57.39,57.5,57.26,57.49,205623.0,57.39,57.5,57.26,57.49,205623.0
2023-04-11 09:30:00,58.17,58.61,58.01,58.35,97752.0,58.17,58.61,58.01,58.35,97752.0
2023-04-11 10:00:00,58.35,58.5,58.19,58.49,45802.0,58.35,58.5,58.19,58.49,45802.0
2023-04-11 10:30:00,58.52,58.57,58.03,58.23,32386.0,58.52,58.57,58.03,58.23,32386.0
2023-04-11 11:00:00,58.23,58.34,58.13,58.22,45391.0,58.23,58.34,58.13,58.22,45391.0
2023-04-11 11:30:00,58.23,58.23,58.06,58.1,20659.0,58.23,58.23,58.06,58.1,20659.0
2023-04-11 12:00:00,58.09,58.2,58.08,58.12,26090.0,58.09,58.2,58.08,58.12,26090.0
2023-04-11 12:30:00,58.12,58.2,57.99,57.99,22908.0,58.12,58.2,57.99,57.99,22908.0
2023-04-11 13:00:00,57.99,58.01,57.81,57.86,26765.0,57.99,58.01,57.81,57.86,26765.0
2023-04-11 13:30:00,57.91,58.1,57.88,58.09,30894.0,57.91,58.1,57.88,58.09,30894.0
2023-04-11 14:00:00,58.1,58.31,58.1,58.3,23624.0,58.1,58.31,58.1,58.3,23624.0
2023-04-11 14:30:00,58.32,58.38,58.19,58.28,32353.0,58.32,58.38,58.19,58.28,32353.0
2023-04-11 15:00:00,58.29,58.35,58.22,58.33,38151.0,58.29,58.35,58.22,58.33,38151.0
2023-04-11 15:30:00,58.33,58.37,57.98,58.25,243944.0,58.33,58.37,57.98,58.25,243944.0
2023-04-12 09:30:00,58.63,58.75,58.27,58.5,35353.0,58.63,58.75,58.27,58.5,35353.0
2023-04-12 10:00:00,58.53,58.78,58.5,58.65,28091.0,58.53,58.78,58.5,58.65,28091.0
2023-04-12 10:30:00,58.63,58.63,58.16,58.18,30879.0,58.63,58.63,58.16,58.18,30879.0
2023-04-12 11:00:00,58.16,58.16,57.89,58.03,20683.0,58.16,58.16,57.89,58.03,20683.0
2023-04-12 11:30:00,58.05,58.15,57.96,58.06,21650.0,58.05,58.15,57.96,58.06,21650.0
2023-04-12 12:00:00,58.08,58.21,57.97,58.01,25665.0,58.08,58.21,57.97,58.01,25665.0
2023-04-12 12:30:00,58.0,58.09,57.93,58.07,18136.0,58.0,58.09,57.93,58.07,18136.0
2023-04-12 13:00:00,58.07,58.25,58.04,58.21,21116.0,58.07,58.25,58.04,58.21,21116.0
2023-04-12 13:30:00,58.22,58.23,57.94,57.97,20708.0,58.22,58.23,57.94,57.97,20708.0
2023-04-12 14:00:00,57.96,57.97,57.72,57.75,52911.0,57.96,57.97,57.72,57.75,52911.0
2023-04-12 14:30:00,57.76,57.76,57.46,57.51,21491.0,57.76,57.76,57.46,57.51,21491.0
2023-04-12 15:00:00,57.5,57.54,57.16,57.18,51849.0,57.5,57.54,57.16,57.18,51849.0
2023-04-12 15:30:00,57.18,57.4,57.11,57.23,170886.0,57.18,57.4,57.11,57.23,170886.0
2023-04-13 09:30:00,57.41,57.84,57.37,57.69,25651.0,57.41,57.84,57.37,57.69,25651.0
2023-04-13 10:00:00,57.78,58.05,57.73,58.03,26364.0,57.78,58.05,57.73,58.03,26364.0
2023-04-13 10:30:00,58.03,58.03,57.71,57.86,23973.0,58.03,58.03,57.71,57.86,23973.0
2023-04-13 11:00:00,57.86,57.92,57.73,57.8,40588.0,57.86,57.92,57.73,57.8,40588.0
2023-04-13 11:30:00,57.82,57.94,57.77,57.82,52030.0,57.82,57.94,57.77,57.82,52030.0
2023-04-13 12:00:00,57.83,58.01,57.83,57.98,26875.0,57.83,58.01,57.83,57.98,26875.0
2023-04-13 12:30:00,57.99,58.1,57.94,57.96,26241.0,57.99,58.1,57.94,57.96,26241.0
2023-04-13 13:00:00,57.96,57.98,57.82,57.86,49363.0,57.96,57.98,57.82,57.86,49363.0
2023-04-13 13:30:00,57.85,57.99,57.84,57.99,26158.0,57.85,57.99,57.84,57.99,26158.0
2023-04-13 14:00:00,58.0,58.0,57.89,57.94,34216.0,58.0,58.0,57.89,57.94,34216.0
2023-04-13 14:30:00,57.95,58.06,57.92,58.06,40634.0,57.95,58.06,57.92,58.06,40634.0
2023-04-13 15:00:00,58.07,58.1,57.99,58.07,53645.0,58.07,58.1,57.99,58.07,53645.0
2023-04-13 15:30:00,58.05,58.24,58.05,58.1,151924.0,58.05,58.24,58.05,58.1,151924.0
2023-04-14 09:30:00,58.09,58.2,57.95,58.02,29087.0,58.09,58.2,57.95,58.02,29087.0
2023-04-14 10:00:00,57.97,58.2,57.86,58.08,14172.0,57.97,58.2,57.86,58.08,14172.0
2023-04-14 10:30:00,58.07,58.19,57.97,57.99,34166.0,58.07,58.19,57.97,57.99,34166.0
2023-04-14 11:00:00,57.96,57.98,57.62,57.73,26691.0,57.96,57.98,57.62,57.73,26691.0
2023-04-14 11:30:00,57.72,57.81,57.59,57.64,61104.0,57.72,57.81,57.59,57.64,61104.0
2023-04-14 12:00:00,57.66,57.72,57.45,57.69,39526.0,57.66,57.72,57.45,57.69,39526.0
2023-04-14 12:30:00,57.69,57.71,57.47,57.57,34534.0,57.69,57.71,57.47,57.57,34534.0
2023-04-14 13:00:00,57.59,57.67,57.53,57.57,13251.0,57.59,57.67,57.53,57.57,13251.0
2023-04-14 13:30:00,57.57,57.67,57.48,57.59,17802.0,57.57,57.67,57.48,57.59,17802.0
2023-04-14 14:00:00,57.58,57.64,57.45,57.6,17098.0,57.58,57.64,57.45,57.6,17098.0
2023-04-14 14:30:00,57.59,57.65,57.48,57.55,28202.0,57.59,57.65,57.48,57.55,28202.0
2023-04-14 15:00:00,57.54,57.64,57.35,57.55,67518.0,57.54,57.64,57.35,57.55,67518.0
2023-04-14 15:30:00,57.54,57.61,57.47,57.56,106809.0,57.54,57.61,57.47,57.56,106809.0
2023-04-17 09:30:00,57.47,58.43,57.47,58.07,32116.0,57.47,58.43,57.47,58.07,32116.0
2023-04-17 10:00:00,58.05,58.37,57.87,58.28,65212.0,58.05,58.37,57.87,58.28,65212.0
2023-04-17 10:30:00,58.27,58.33,58.08,58.17,39552.0,58.27,58.33,58.08,58.17,39552.0
2023-04-17 11:00:00,58.15,58.37,58.15,58.3,44422.0,58.15,58.37,58.15,58.3,44422.0
2023-04-17 11:30:00,58.3,58.41,58.13,58.4,62499.0,58.3,58.41,58.13,58.4,62499.0
2023-04-17 12:00:00,58.38,58.55,58.34,58.47,30934.0,58.38,58.55,58.34,58.47,30934.0
2023-04-17 12:30:00,58.49,58.61,58.43,58.45,24826.0,58.49,58.61,58.43,58.45,24826.0
2023-04-17 13:00:00,58.43,58.51,58.37,58.48,31856.0,58.43,58.51,58.37,58.48,31856.0
2023-04-17 13:30:00,58.49,59.79,58.45,58.65,60083.0,58.49,59.79,58.45,58.65,60083.0
2023-04-17 14:00:00,58.65,58.68,58.44,58.65,52388.0,58.65,58.68,58.44,58.65,52388.0
2023-04-17 14:30:00,58.63,59.07,58.63,59.04,51983.0,58.63,59.07,58.63,59.04,51983.0
2023-04-17 15:00:00,59.05,59.17,58.56,59.01,112962.0,59.05,59.17,58.56,59.01,112962.0
2023-04-17 15:30:00,58.99,59.14,58.9,59.02,207918.0,58.99,59.14,58.9,59.02,207918.0
2023-04-18 09:30:00,59.4,59.4,58.82,58.84,46597.0,59.4,59.4,58.82,58.84,46597.0
2023-04-18 10:00:00,58.91,58.93,58.34,58.34,25697.0,58.91,58.93,58.34,58.34,25697.0
2023-04-18 10:30:00,58.34,58.39,58.01,58.27,51994.0,58.34,58.39,58.01,58.27,51994.0
2023-04-18 11:00:00,58.29,58.36,58.0,58.19,29964.0,58.29,58.36,58.0,58.19,29964.0
2023-04-18 11:30:00,58.19,58.23,57.75,57.8,23169.0,58.19,58.23,57.75,57.8,23169.0
2023-04-18 12:00:00,57.76,58.01,57.73,58.01,15458.0,57.76,58.01,57.73,58.01,15458.0
2023-04-18 12:30:00,58.03,58.04,57.53,57.54,13547.0,58.03,58.04,57.53,57.54,13547.0
2023-04-18 13:00:00,57.53,57.57,57.35,57.41,22646.0,57.53,57.57,57.35,57.41,22646.0
2023-04-18 13:30:00,57.4,58.02,57.4,57.82,45164.0,57.4,58.02,57.4,57.82,45164.0
2023-04-18 14:00:00,57.85,58.04,57.85,58.03,50397.0,57.85,58.04,57.85,58.03,50397.0
2023-04-18 14:30:00,58.01,58.02,57.78,57.95,29616.0,58.01,58.02,57.78,57.95,29616.0
2023-04-18 15:00:00,57.94,58.0,57.83,58.0,44954.0,57.94,58.0,57.83,58.0,44954.0
2023-04-18 15:30:00,58.0,58.0,57.74,57.76,162263.0,58.0,58.0,57.74,57.76,162263.0
2023-04-19 09:30:00,57.54,58.08,57.37,58.03,34455.0,57.54,58.08,57.37,58.03,34455.0
2023-04-19 10:00:00,58.06,58.3,58.05,58.3,12910.0,58.06,58.3,58.05,58.3,12910.0
2023-04-19 10:30:00,58.35,58.47,58.13,58.27,57807.0,58.35,58.47,58.13,58.27,57807.0
2023-04-19 11:00:00,58.28,58.28,58.07,58.17,29028.0,58.28,58.28,58.07,58.17,29028.0
2023-04-19 11:30:00,58.19,58.33,58.04,58.31,14879.0,58.19,58.33,58.04,58.31,14879.0
2023-04-19 12:00:00,58.32,58.33,58.15,58.33,13350.0,58.32,58.33,58.15,58.33,13350.0
2023-04-19 12:30:00,58.3,58.3,58.17,58.22,14594.0,58.3,58.3,58.17,58.22,14594.0
2023-04-19 13:00:00,58.21,58.27,58.09,58.19,14785.0,58.21,58.27,58.09,58.19,14785.0
2023-04-19 13:30:00,58.2,58.36,58.17,58.33,12556.0,58.2,58.36,58.17,58.33,12556.0
2023-04-19 14:00:00,58.31,58.43,58.24,58.39,19284.0,58.31,58.43,58.24,58.39,19284.0
2023-04-19 14:30:00,58.41,58.5,58.38,58.43,25110.0,58.41,58.5,58.38,58.43,25110.0
2023-04-19 15:00:00,58.42,58.46,58.36,58.37,25890.0,58.42,58.46,58.36,58.37,25890.0
2023-04-19 15:30:00,58.38,58.42,58.2,58.25,136048.0,58.38,58.42,58.2,58.25,136048.0
2023-04-20 09:30:00,57.83,58.08,57.78,57.89,39707.0,57.83,58.08,57.78,57.89,39707.0
2023-04-20 10:00:00,57.9,58.18,57.79,58.09,19500.0,57.9,58.18,57.79,58.09,19500.0
2023-04-20 10:30:00,58.13,58.22,57.97,58.03,26813.0,58.13,58.22,57.97,58.03,26813.0
2023-04-20 11:00:00,58.05,58.06,57.8,57.9,14039.0,58.05,58.06,57.8,57.9,14039.0
2023-04-20 11:30:00,57.89,58.0,57.83,57.83,14839.0,57.89,58.0,57.83,57.83,14839.0
2023-04-20 12:00:00,57.83,58.0,57.79,57.99,20724.0,57.83,58.0,57.79,57.99,20724.0
2023-04-20 12:30:00,57.98,58.03,57.9,57.93,34634.0,57.98,58.03,57.9,57.93,34634.0
2023-04-20 13:00:00,57.96,57.98,57.85,57.88,14868.0,57.96,57.98,57.85,57.88,14868.0
2023-04-20 13:30:00,57.89,57.89,57.7,57.78,19539.0,57.89,57.89,57.7,57.78,19539.0
2023-04-20 14:00:00,57.79,57.85,57.75,57.8,30250.0,57.79,57.85,57.75,57.8,30250.0
2023-04-20 14:30:00,57.8,57.82,57.7,57.78,37346.0,57.8,57.82,57.7,57.78,37346.0
2023-04-20 15:00:00,57.8,57.81,57.62,57.71,45810.0,57.8,57.81,57.62,57.71,45810.0
2023-04-20 15:30:00,57.71,58.06,57.7,58.02,198528.0,57.71,58.06,57.7,58.02,198528.0
2023-04-21 09:30:00,58.28,58.28,57.8,57.84,40005.0,58.28,58.28,57.8,57.84,40005.0
2023-04-21 10:00:00,57.86,57.93,57.7,57.83,37813.0,57.86,57.93,57.7,57.83,37813.0
2023-04-21 10:30:00,57.82,57.85,57.54,57.66,61137.0,57.82,57.85,57.54,57.66,61137.0
2023-04-21 11:00:00,57.63,57.93,57.61,57.67,34666.0,57.63,57.93,57.61,57.67,34666.0
2023-04-21 11:30:00,57.67,57.8,57.57,57.66,29395.0,57.67,57.8,57.57,57.66,29395.0
2023-04-21 12:00:00,57.66,57.95,57.64,57.89,72907.0,57.66,57.95,57.64,57.89,72907.0
2023-04-21 12:30:00,57.93,57.96,57.64,57.84,79513.0,57.93,57.96,57.64,57.84,79513.0
2023-04-21 13:00:00,57.83,57.92,57.7,57.75,27829.0,57.83,57.92,57.7,57.75,27829.0
2023-04-21 13:30:00,57.76,57.88,57.74,57.82,34884.0,57.76,57.88,57.74,57.82,34884.0
2023-04-21 14:00:00,57.84,57.94,57.78,57.88,27260.0,57.84,57.94,57.78,57.88,27260.0
2023-04-21 14:30:00,57.88,58.04,57.82,57.93,25579.0,57.88,58.04,57.82,57.93,25579.0
2023-04-21 15:00:00,57.94,57.96,57.78,57.85,32530.0,57.94,57.96,57.78,57.85,32530.0
2023-04-21 15:30:00,57.85,57.94,57.72,57.92,184195.0,57.85,57.94,57.72,57.92,184195.0
2023-04-24 09:30:00,58.15,58.42,57.73,58.21,27256.0,58.15,58.42,57.73,58.21,27256.0
2023-04-24 10:00:00,58.28,58.39,58.1,58.28,17096.0,58.28,58.39,58.1,58.28,17096.0
2023-04-24 10:30:00,58.3,58.34,58.08,58.1,45110.0,58.3,58.34,58.08,58.1,45110.0
2023-04-24 11:00:00,58.12,58.19,58.02,58.15,19026.0,58.12,58.19,58.02,58.15,19026.0
2023-04-24 11:30:00,58.13,58.21,58.06,58.11,19970.0,58.13,58.21,58.06,58.11,19970.0
2023-04-24 12:00:00,58.09,58.2,57.99,58.2,15451.0,58.09,58.2,57.99,58.2,15451.0
2023-04-24 12:30:00,58.18,58.23,58.11,58.15,12391.0,58.18,58.23,58.11,58.15,12391.0
2023-04-24 13:00:00,58.13,58.19,58.06,58.16,14632.0,58.13,58.19,58.06,58.16,14632.0
2023-04-24 13:30:00,58.17,58.2,58.06,58.13,17237.0,58.17,58.2,58.06,58.13,17237.0
2023-04-24 14:00:00,58.13,58.22,58.08,58.18,35477.0,58.13,58.22,58.08,58.18,35477.0
2023-04-24 14:30:00,58.18,58.18,57.9,58.04,61003.0,58.18,58.18,57.9,58.04,61003.0
2023-04-24 15:00:00,58.07,58.25,58.05,58.17,32493.0,58.07,58.25,58.05,58.17,32493.0
2023-04-24 15:30:00,58.15,58.19,58.08,58.1,125592.0,58.15,58.19,58.08,58.1,125592.0
2023-04-25 09:30:00,57.74,57.92,57.56,57.73,36317.0,57.74,57.92,57.56,57.73,36317.0
2023-04-25 10:00:00,57.73,58.07,57.73,57.96,51699.0,57.73,58.07,57.73,57.96,51699.0
2023-04-25 10:30:00,57.97,58.12,57.9,57.98,61915.0,57.97,58.12,57.9,57.98,61915.0
2023-04-25 11:00:00,58.0,58.12,57.9,57.99,38476.0,58.0,58.12,57.9,57.99,38476.0
2023-04-25 11:30:00,57.98,58.0,57.87,57.94,11779.0,57.98,58.0,57.87,57.94,11779.0
2023-04-25 12:00:00,57.92,57.98,57.9,57.91,9230.0,57.92,57.98,57.9,57.91,9230.0
2023-04-25 12:30:00,57.92,58.0,57.88,57.97,23241.0,57.92,58.0,57.88,57.97,23241.0
2023-04-25 13:00:00,57.95,57.99,57.66,57.7,18099.0,57.95,57.99,57.66,57.7,18099.0
2023-04-25 13:30:00,57.72,57.82,57.7,57.8,11722.0,57.72,57.82,57.7,57.8,11722.0
2023-04-25 14:00:00,57.8,57.94,57.78,57.86,15911.0,57.8,57.94,57.78,57.86,15911.0
2023-04-25 14:30:00,57.89,57.95,57.73,57.83,26153.0,57.89,57.95,57.73,57.83,26153.0
2023-04-25 15:00:00,57.85,58.03,57.8,57.96,38118.0,57.85,58.03,57.8,57.96,38118.0
2023-04-25 15:30:00,57.96,57.98,57.57,57.66,142799.0,57.96,57.98,57.57,57.66,142799.0
2023-04-26 09:30:00,57.52,57.65,57.25,57.46,15454.0,57.52,57.65,57.25,57.46,15454.0
2023-04-26 10:00:00,57.44,57.51,57.23,57.33,15710.0,57.44,57.51,57.23,57.33,15710.0
2023-04-26 10:30:00,57.33,57.52,57.33,57.46,18501.0,57.33,57.52,57.33,57.46,18501.0
2023-04-26 11:00:00,57.47,57.65,57.42,57.59,13358.0,57.47,57.65,57.42,57.59,13358.0
2023-04-26 11:30:00,57.63,57.85,57.56,57.83,17831.0,57.63,57.85,57.56,57.83,17831.0
2023-04-26 12:00:00,57.78,57.89,57.51,57.54,24120.0,57.78,57.89,57.51,57.54,24120.0
2023-04-26 12:30:00,57.54,57.56,57.36,57.47,16544.0,57.54,57.56,57.36,57.47,16544.0
2023-04-26 13:00:00,57.48,57.54,57.38,57.52,15856.0,57.48,57.54,57.38,57.52,15856.0
2023-04-26 13:30:00,57.54,57.54,57.29,57.33,18902.0,57.54,57.54,57.29,57.33,18902.0
2023-04-26 14:00:00,57.29,57.41,57.29,57.4,14867.0,57.29,57.41,57.29,57.4,14867.0
2023-04-26 14:30:00,57.43,57.43,57.23,57.3,13619.0,57.43,57.43,57.23,57.3,13619.0
2023-04-26 15:00:00,57.27,57.36,57.18,57.34,38617.0,57.27,57.36,57.18,57.34,38617.0
2023-04-26 15:30:00,57.35,57.71,57.27,57.66,146443.0,57.35,57.71,57.27,57.66,146443.0
2023-04-27 09:30:00,57.7,57.8,57.14,57.52,94099.0,57.7,57.8,57.14,57.52,94099.0
2023-04-27 10:00:00,57.58,57.62,56.89,57.06,38031.0,57.58,57.62,56.89,57.06,38031.0
2023-04-27 10:30:00,57.06,57.18,56.85,57.05,48302.0,57.06,57.18,56.85,57.05,48302.0
2023-04-27 11:00:00,57.06,57.11,56.77,57.03,15866.0,57.06,57.11,56.77,57.03,15866.0
2023-04-27 11:30:00,57.04,57.23,57.03,57.15,89761.0,57.04,57.23,57.03,57.15,89761.0
2023-04-27 12:00:00,57.17,57.39,57.13,57.22,46762.0,57.17,57.39,57.13,57.22,46762.0
2023-04-27 12:30:00,57.2,57.65,57.12,57.63,78887.0,57.2,57.65,57.12,57.63,78887.0
2023-04-27 13:00:00,57.61,57.64,57.27,57.27,81829.0,57.61,57.64,57.27,57.27,81829.0
2023-04-27 13:30:00,57.26,57.76,57.26,57.63,94511.0,57.26,57.76,57.26,57.63,94511.0
2023-04-27 14:00:00,57.61,57.65,57.39,57.54,68573.0,57.61,57.65,57.39,57.54,68573.0
2023-04-27 14:30:00,57.52,57.78,57.51,57.72,50313.0,57.52,57.78,57.51,57.72,50313.0
2023-04-27 15:00:00,57.71,57.87,57.55,57.55,70060.0,57.71,57.87,57.55,57.55,70060.0
2023-04-27 15:30:00,57.51,57.6,57.31,57.54,372429.0,57.51,57.6,57.31,57.54,372429.0
2023-04-28 09:30:00,57.44,57.68,57.03,57.32,67899.0,57.44,57.68,57.03,57.32,67899.0
2023-04-28 10:00:00,57.37,58.14,57.35,58.12,137246.0,57.37,58.14,57.35,58.12,137246.0
2023-04-28 10:30:00,58.12,58.39,57.73,57.97,179739.0,58.12,58.39,57.73,57.97,179739.0
2023-04-28 11:00:00,57.94,58.18,57.82,58.15,91532.0,57.94,58.18,57.82,58.15,91532.0
2023-04-28 11:30:00,58.17,58.26,58.1,58.14,70274.0,58.17,58.26,58.1,58.14,70274.0
2023-04-28 12:00:00,58.14,58.15,57.99,58.14,93449.0,58.14,58.15,57.99,58.14,93449.0
2023-04-28 12:30:00,58.14,58.25,58.02,58.12,94005.0,58.14,58.25,58.02,58.12,94005.0
2023-04-28 13:00:00,58.13,58.29,58.05,58.05,110075.0,58.13,58.29,58.05,58.05,110075.0
2023-04-28 13:30:00,58.05,58.15,57.71,57.79,62406.0,58.05,58.15,57.71,57.79,62406.0
2023-04-28 14:00:00,57.78,57.95,57.78,57.83,25987.0,57.78,57.95,57.78,57.83,25987.0
2023-04-28 14:30:00,57.84,57.96,57.74,57.8,29087.0,57.84,57.96,57.74,57.8,29087.0
2023-04-28 15:00:00,57.78,58.06,57.78,58.06,71987.0,57.78,58.06,57.78,58.06,71987.0
2023-04-28 15:30:00,58.07,58.18,57.87,58.13,196316.0,58.07,58.18,57.87,58.13,196316.0
2023-05-01 09:30:00,58.26,58.79,58.06,58.18,50998.0,58.26,58.79,58.06,58.18,50998.0
2023-05-01 10:00:00,58.13,58.18,57.89,58.06,76512.0,58.13,58.18,57.89,58.06,76512.0
2023-05-01 10:30:00,58.06,58.44,58.04,58.23,48080.0,58.06,58.44,58.04,58.23,48080.0
2023-05-01 11:00:00,58.25,58.29,57.94,58.0,52759.0,58.25,58.29,57.94,58.0,52759.0
2023-05-01 11:30:00,58.02,58.24,57.9,58.21,30622.0,58.02,58.24,57.9,58.21,30622.0
2023-05-01 12:00:00,58.27,58.43,58.2,58.28,135120.0,58.27,58.43,58.2,58.28,135120.0
2023-05-01 12:30:00,58.29,58.56,58.24,58.37,56602.0,58.29,58.56,58.24,58.37,56602.0
2023-05-01 13:00:00,58.36,58.58,58.34,58.37,46397.0,58.36,58.58,58.34,58.37,46397.0
2023-05-01 13:30:00,58.35,58.37,58.14,58.17,32306.0,58.35,58.37,58.14,58.17,32306.0
2023-05-01 14:00:00,58.18,58.22,58.04,58.07,50389.0,58.18,58.22,58.04,58.07,50389.0
2023-05-01 14:30:00,58.07,58.12,57.91,58.11,37620.0,58.07,58.12,57.91,58.11,37620.0
2023-05-01 15:00:00,58.14,58.18,58.01,58.1,41496.0,58.14,58.18,58.01,58.1,41496.0
2023-05-01 15:30:00,58.11,58.22,57.9,58.09,173799.0,58.11,58.22,57.9,58.09,173799.0
2023-05-02 09:30:00,57.91,57.98,57.4,57.9,46098.0,57.91,57.98,57.4,57.9,46098.0
2023-05-02 10:00:00,57.96,57.99,57.11,57.51,68714.0,57.96,57.99,57.11,57.51,68714.0
2023-05-02 10:30:00,57.47,57.6,56.98,57.02,124214.0,57.47,57.6,56.98,57.02,124214.0
2023-05-02 11:00:00,57.04,57.05,56.74,56.92,59284.0,57.04,57.05,56.74,56.92,59284.0
2023-05-02 11:30:00,56.93,57.19,56.92,56.93,52432.0,56.93,57.19,56.92,56.93,52432.0
2023-05-02 12:00:00,56.94,57.22,56.87,57.22,70889.0,56.94,57.22,56.87,57.22,70889.0
2023-05-02 12:30:00,57.2,57.28,57.14,57.19,30282.0,57.2,57.28,57.14,57.19,30282.0
2023-05-02 13:00:00,57.21,57.33,57.04,57.06,34378.0,57.21,57.33,57.04,57.06,34378.0
2023-05-02 13:30:00,57.05,57.1,56.91,56.92,39173.0,57.05,57.1,56.91,56.92,39173.0
2023-05-02 14:00:00,56.93,56.96,56.75,56.89,54849.0,56.93,56.96,56.75,56.89,54849.0
2023-05-02 14:30:00,56.89,56.93,56.76,56.9,37037.0,56.89,56.93,56.76,56.9,37037.0
2023-05-02 15:00:00,56.9,57.0,56.51,56.55,71701.0,56.9,57.0,56.51,56.55,71701.0
2023-05-02 15:30:00,56.55,56.6,56.39,56.46,229295.0,56.55,56.6,56.39,56.46,229295.0
2023-05-03 09:30:00,56.44,57.08,56.44,56.61,32620.0,56.44,57.08,56.44,56.61,32620.0
2023-05-03 10:00:00,56.62,56.88,56.56,56.65,27736.0,56.62,56.88,56.56,56.65,27736.0
2023-05-03 10:30:00,56.65,56.67,56.2,56.33,34792.0,56.65,56.67,56.2,56.33,34792.0
2023-05-03 11:00:00,56.3,56.56,56.22,56.51,25136.0,56.3,56.56,56.22,56.51,25136.0
2023-05-03 11:30:00,56.47,56.69,56.46,56.64,22299.0,56.47,56.69,56.46,56.64,22299.0
2023-05-03 12:00:00,56.64,56.78,56.61,56.74,15844.0,56.64,56.78,56.61,56.74,15844.0
2023-05-03 12:30:00,56.77,56.97,56.75,56.92,14122.0,56.77,56.97,56.75,56.92,14122.0
2023-05-03 13:00:00,56.94,57.1,56.93,57.07,32582.0,56.94,57.1,56.93,57.07,32582.0
2023-05-03 13:30:00,57.09,57.18,56.96,57.17,61228.0,57.09,57.18,56.96,57.17,61228.0
2023-05-03 14:00:00,57.08,57.58,57.01,57.13,37588.0,57.08,57.58,57.01,57.13,37588.0
2023-05-03 14:30:00,57.14,57.31,56.79,57.21,40596.0,57.14,57.31,56.79,57.21,40596.0
2023-05-03 15:00:00,57.27,57.36,56.83,56.89,66478.0,57.27,57.36,56.83,56.89,66478.0
2023-05-03 15:30:00,56.87,56.92,56.75,56.83,146575.0,56.87,56.92,56.75,56.83,146575.0
2023-05-04 09:30:00,56.84,57.22,56.1,57.08,61592.0,56.84,57.22,56.1,57.08,61592.0
2023-05-04 10:00:00,57.08,57.09,56.4,56.76,66249.0,57.08,57.09,56.4,56.76,66249.0
2023-05-04 10:30:00,56.72,57.21,56.64,57.16,35502.0,56.72,57.21,56.64,57.16,35502.0
2023-05-04 11:00:00,57.16,57.43,57.07,57.36,120905.0,57.16,57.43,57.07,57.36,120905.0
2023-05-04 11:30:00,57.33,57.43,56.79,56.83,81656.0,57.33,57.43,56.79,56.83,81656.0
2023-05-04 12:00:00,56.83,57.31,56.69,57.31,186773.0,56.83,57.31,56.69,57.31,186773.0
2023-05-04 12:30:00,57.34,57.34,56.58,56.93,64451.0,57.34,57.34,56.58,56.93,64451.0
2023-05-04 13:00:00,56.95,57.07,56.57,56.65,64759.0,56.95,57.07,56.57,56.65,64759.0
2023-05-04 13:30:00,56.65,56.8,56.27,56.34,63959.0,56.65,56.8,56.27,56.34,63959.0
2023-05-04 14:00:00,56.36,56.58,56.25,56.5,52915.0,56.36,56.58,56.25,56.5,52915.0
2023-05-04 14:30:00,56.48,56.68,56.43,56.62,56454.0,56.48,56.68,56.43,56.62,56454.0
2023-05-04 15:00:00,56.61,56.75,56.43,56.68,93804.0,56.61,56.75,56.43,56.68,93804.0
2023-05-04 15:30:00,56.68,57.0,56.41,56.61,349941.0,56.68,57.0,56.41,56.61,349941.0
2023-05-05 09:30:00,58.18,58.62,57.17,57.51,163256.0,58.18,58.62,57.17,57.51,163256.0
2023-05-05 10:00:00,57.52,58.15,57.47,57.83,109025.0,57.52,58.15,57.47,57.83,109025.0
2023-05-05 10:30:00,57.85,58.08,57.57,57.74,143217.0,57.85,58.08,57.57,57.74,143217.0
2023-05-05 11:00:00,57.77,57.95,57.48,57.54,60562.0,57.77,57.95,57.48,57.54,60562.0
2023-05-05 11:30:00,57.62,57.72,57.05,57.08,81032.0,57.62,57.72,57.05,57.08,81032.0
2023-05-05 12:00:00,57.1,57.79,57.1,57.55,42594.0,57.1,57.79,57.1,57.55,42594.0
2023-05-05 12:30:00,57.55,57.82,57.2,57.82,84552.0,57.55,57.82,57.2,57.82,84552.0
2023-05-05 13:00:00,57.82,58.08,57.76,58.08,46629.0,57.82,58.08,57.76,58.08,46629.0
2023-05-05 13:30:00,58.06,58.35,58.02,58.14,50587.0,58.06,58.35,58.02,58.14,50587.0
2023-05-05 14:00:00,58.14,58.18,57.95,58.09,63490.0,58.14,58.18,57.95,58.09,63490.0
2023-05-05 14:30:00,58.12,58.2,57.99,58.04,59586.0,58.12,58.2,57.99,58.04,59586.0
2023-05-05 15:00:00,58.04,58.38,57.99,58.31,88672.0,58.04,58.38,57.99,58.31,88672.0
2023-05-05 15:30:00,58.31,58.47,58.24,58.47,449728.0,58.31,58.47,58.24,58.47,449728.0
2023-05-08 09:30:00,58.35,58.35,57.51,57.88,24873.0,58.35,58.35,57.51,57.88,24873.0
2023-05-08 10:00:00,57.88,58.14,57.83,57.88,39297.0,57.88,58.14,57.83,57.88,39297.0
2023-05-08 10:30:00,57.89,58.13,57.89,57.96,26822.0,57.89,58.13,57.89,57.96,26822.0
2023-05-08 11:00:00,57.97,58.09,57.95,57.98,22075.0,57.97,58.09,57.95,57.98,22075.0
2023-05-08 11:30:00,57.98,58.14,57.91,58.08,18890.0,57.98,58.14,57.91,58.08,18890.0
2023-05-08 12:00:00,58.05,58.09,57.94,58.09,26991.0,58.05,58.09,57.94,58.09,26991.0
2023-05-08 12:30:00,58.11,58.22,57.99,58.22,13679.0,58.11,58.22,57.99,58.22,13679.0
2023-05-08 13:00:00,58.23,58.31,58.09,58.27,16750.0,58.23,58.31,58.09,58.27,16750.0
2023-05-08 13:30:00,58.27,58.36,58.25,58.35,15740.0,58.27,58.36,58.25,58.35,15740.0
2023-05-08 14:00:00,58.35,58.55,58.22,58.52,29451.0,58.35,58.55,58.22,58.52,29451.0
2023-05-08 14:30:00,58.54,58.58,58.3,58.34,30926.0,58.54,58.58,58.3,58.34,30926.0
2023-05-08 15:00:00,58.34,58.36,58.26,58.32,34100.0,58.34,58.36,58.26,58.32,34100.0
2023-05-08 15:30:00,58.32,58.45,58.15,58.17,182059.0,58.32,58.45,58.15,58.17,182059.0
2023-05-09 09:30:00,57.75,57.82,57.48,57.54,36194.0,57.75,57.82,57.48,57.54,36194.0
2023-05-09 10:00:00,57.56,57.66,57.4,57.49,44777.0,57.56,57.66,57.4,57.49,44777.0
2023-05-09 10:30:00,57.46,57.51,57.36,57.42,16290.0,57.46,57.51,57.36,57.42,16290.0
2023-05-09 11:00:00,57.41,57.52,57.35,57.41,23965.0,57.41,57.52,57.35,57.41,23965.0
2023-05-09 11:30:00,57.41,57.5,57.38,57.39,28267.0,57.41,57.5,57.38,57.39,28267.0
2023-05-09 12:00:00,57.38,57.38,57.13,57.17,20787.0,57.38,57.38,57.13,57.17,20787.0
2023-05-09 12:30:00,57.18,57.18,56.79,56.91,20900.0,57.18,57.18,56.79,56.91,20900.0
2023-05-09 13:00:00,56.9,56.95,56.7,56.72,18879.0,56.9,56.95,56.7,56.72,18879.0
2023-05-09 13:30:00,56.73,56.92,56.67,56.92,43482.0,56.73,56.92,56.67,56.92,43482.0
2023-05-09 14:00:00,56.9,57.17,56.9,57.09,18718.0,56.9,57.17,56.9,57.09,18718.0
2023-05-09 14:30:00,57.1,57.11,56.88,56.94,21316.0,57.1,57.11,56.88,56.94,21316.0
2023-05-09 15:00:00,56.93,57.09,56.86,56.87,30545.0,56.93,57.09,56.86,56.87,30545.0
2023-05-09 15:30:00,56.87,56.89,56.54,56.65,175754.0,56.87,56.89,56.54,56.65,175754.0
2023-05-10 09:30:00,56.96,57.24,56.58,56.9,27063.0,56.96,57.24,56.58,56.9,27063.0
2023-05-10 10:00:00,56.97,57.08,56.73,56.91,31384.0,56.97,57.08,56.73,56.91,31384.0
2023-05-10 10:30:00,56.93,57.02,56.76,56.93,35784.0,56.93,57.02,56.76,56.93,35784.0
2023-05-10 11:00:00,56.93,56.93,56.59,56.62,25034.0,56.93,56.93,56.59,56.62,25034.0
2023-05-10 11:30:00,56.6,56.91,56.56,56.84,23450.0,56.6,56.91,56.56,56.84,23450.0
2023-05-10 12:00:00,56.84,57.05,56.77,57.0,17794.0,56.84,57.05,56.77,57.0,17794.0
2023-05-10 12:30:00,57.06,57.07,56.81,56.86,27984.0,57.06,57.07,56.81,56.86,27984.0
2023-05-10 13:00:00,56.88,56.88,56.71,56.78,15951.0,56.88,56.88,56.71,56.78,15951.0
2023-05-10 13:30:00,56.78,56.91,56.77,56.86,25336.0,56.78,56.91,56.77,56.86,25336.0
2023-05-10 14:00:00,56.86,57.1,56.85,57.09,23862.0,56.86,57.1,56.85,57.09,23862.0
2023-05-10 14:30:00,57.08,57.35,57.08,57.35,40254.0,57.08,57.35,57.08,57.35,40254.0
2023-05-10 15:00:00,57.36,57.57,57.29,57.55,38094.0,57.36,57.57,57.29,57.55,38094.0
2023-05-10 15:30:00,57.53,57.6,57.32,57.37,162270.0,57.53,57.6,57.32,57.37,162270.0
2023-05-11 09:30:00,57.22,57.65,56.99,57.04,25702.0,57.22,57.65,56.99,57.04,25702.0
2023-05-11 10:00:00,57.04,57.51,56.98,57.42,28234.0,57.04,57.51,56.98,57.42,28234.0
2023-05-11 10:30:00,57.41,57.54,57.19,57.52,48153.0,57.41,57.54,57.19,57.52,48153.0
2023-05-11 11:00:00,57.49,57.63,57.41,57.45,33490.0,57.49,57.63,57.41,57.45,33490.0
2023-05-11 11:30:00,57.45,57.73,57.37,57.72,36822.0,57.45,57.73,57.37,57.72,36822.0
2023-05-11 12:00:00,57.71,57.77,57.46,57.48,47777.0,57.71,57.77,57.46,57.48,47777.0
2023-05-11 12:30:00,57.5,57.62,57.34,57.53,37817.0,57.5,57.62,57.34,57.53,37817.0
2023-05-11 13:00:00,57.54,57.59,57.42,57.44,31428.0,57.54,57.59,57.42,57.44,31428.0
2023-05-11 13:30:00,57.43,57.51,57.19,57.35,39442.0,57.43,57.51,57.19,57.35,39442.0
2023-05-11 14:00:00,57.36,57.37,57.07,57.1,35661.0,57.36,57.37,57.07,57.1,35661.0
2023-05-11 14:30:00,57.08,57.42,57.08,57.39,50017.0,57.08,57.42,57.08,57.39,50017.0
2023-05-11 15:00:00,57.4,57.43,57.13,57.17,56522.0,57.4,57.43,57.13,57.17,56522.0
2023-05-11 15:30:00,57.16,57.47,57.15,57.45,305731.0,57.16,57.47,57.15,57.45,305731.0
2023-05-12 09:30:00,57.56,57.72,57.29,57.34,19203.0,57.56,57.72,57.29,57.34,19203.0
2023-05-12 10:00:00,57.35,57.36,57.08,57.15,24556.0,57.35,57.36,57.08,57.15,24556.0
2023-05-12 10:30:00,57.14,57.21,57.03,57.19,31035.0,57.14,57.21,57.03,57.19,31035.0
2023-05-12 11:00:00,57.23,57.28,57.06,57.14,41047.0,57.23,57.28,57.06,57.14,41047.0
2023-05-12 11:30:00,57.13,57.43,57.12,57.38,52944.0,57.13,57.43,57.12,57.38,52944.0
2023-05-12 12:00:00,57.39,57.4,56.98,57.08,33123.0,57.39,57.4,56.98,57.08,33123.0
2023-05-12 12:30:00,57.08,57.17,56.93,57.1,33352.0,57.08,57.17,56.93,57.1,33352.0
2023-05-12 13:00:00,57.1,57.18,57.02,57.02,22648.0,57.1,57.18,57.02,57.02,22648.0
2023-05-12 13:30:00,56.98,57.06,56.46,56.47,31880.0,56.98,57.06,56.46,56.47,31880.0
2023-05-12 14:00:00,56.47,56.71,56.47,56.58,34494.0,56.47,56.71,56.47,56.58,34494.0
2023-05-12 14:30:00,56.55,56.55,56.37,56.48,25228.0,56.55,56.55,56.37,56.48,25228.0
2023-05-12 15:00:00,56.48,56.49,56.41,56.45,31894.0,56.48,56.49,56.41,56.45,31894.0
2023-05-12 15:30:00,56.46,56.85,56.46,56.85,204168.0,56.46,56.85,56.46,56.85,204168.0
2023-05-15 09:30:00,56.84,56.85,56.41,56.52,17526.0,56.84,56.85,56.41,56.52,17526.0
2023-05-15 10:00:00,56.57,56.92,56.57,56.81,29709.0,56.57,56.92,56.57,56.81,29709.0
2023-05-15 10:30:00,56.82,57.22,56.82,57.19,93226.0,56.82,57.22,56.82,57.19,93226.0
2023-05-15 11:00:00,57.19,57.2,56.91,56.95,134373.0,57.19,57.2,56.91,56.95,134373.0
2023-05-15 11:30:00,56.94,56.94,56.56,56.58,54282.0,56.94,56.94,56.56,56.58,54282.0
2023-05-15 12:00:00,56.57,56.61,56.27,56.54,62019.0,56.57,56.61,56.27,56.54,62019.0
2023-05-15 12:30:00,56.54,56.75,56.47,56.74,26163.0,56.54,56.75,56.47,56.74,26163.0
2023-05-15 13:00:00,56.75,56.75,56.58,56.67,46984.0,56.75,56.75,56.58,56.67,46984.0
2023-05-15 13:30:00,56.66,56.71,56.47,56.63,53752.0,56.66,56.71,56.47,56.63,53752.0
2023-05-15 14:00:00,56.64,56.89,56.47,56.55,138578.0,56.64,56.89,56.47,56.55,138578.0
2023-05-15 14:30:00,56.56,56.76,56.53,56.72,42988.0,56.56,56.76,56.53,56.72,42988.0
2023-05-15 15:00:00,56.73,56.93,56.69,56.72,74838.0,56.73,56.93,56.69,56.72,74838.0
2023-05-15 15:30:00,56.73,56.77,56.52,56.67,187981.0,56.73,56.77,56.52,56.67,187981.0
2023-05-16 09:30:00,56.51,56.55,55.64,55.77,147133.0,56.51,56.55,55.64,55.77,147133.0
2023-05-16 10:00:00,55.82,56.36,55.65,56.36,67672.0,55.82,56.36,55.65,56.36,67672.0
2023-05-16 10:30:00,56.37,56.56,56.33,56.5,37040.0,56.37,56.56,56.33,56.5,37040.0
2023-05-16 11:00:00,56.51,56.67,56.47,56.67,34603.0,56.51,56.67,56.47,56.67,34603.0
2023-05-16 11:30:00,56.66,57.16,56.58,57.16,94269.0,56.66,57.16,56.58,57.16,94269.0
2023-05-16 12:00:00,57.15,57.2,56.81,56.81,27645.0,57.15,57.2,56.81,56.81,27645.0
2023-05-16 12:30:00,56.8,57.03,56.8,57.02,25677.0,56.8,57.03,56.8,57.02,25677.0
2023-05-16 13:00:00,57.03,57.08,56.72,56.74,19900.0,57.03,57.08,56.72,56.74,19900.0
2023-05-16 13:30:00,56.76,56.85,56.64,56.67,20226.0,56.76,56.85,56.64,56.67,20226.0
2023-05-16 14:00:00,56.68,56.71,56.5,56.63,29069.0,56.68,56.71,56.5,56.63,29069.0
2023-05-16 14:30:00,56.64,56.8,56.63,56.75,42144.0,56.64,56.8,56.63,56.75,42144.0
2023-05-16 15:00:00,56.76,56.77,56.44,56.49,63740.0,56.76,56.77,56.44,56.49,63740.0
2023-05-16 15:30:00,56.49,56.59,56.28,56.46,296321.0,56.49,56.59,56.28,56.46,296321.0
2023-05-17 09:30:00,56.55,56.55,55.67,55.84,28005.0,56.55,56.55,55.67,55.84,28005.0
2023-05-17 10:00:00,55.82,56.37,55.74,56.36,61861.0,55.82,56.37,55.74,56.36,61861.0
2023-05-17 10:30:00,56.35,56.63,56.35,56.55,54943.0,56.35,56.63,56.35,56.55,54943.0
2023-05-17 11:00:00,56.59,56.7,56.4,56.7,43637.0,56.59,56.7,56.4,56.7,43637.0
2023-05-17 11:30:00,56.72,57.0,56.68,56.98,82187.0,56.72,57.0,56.68,56.98,82187.0
2023-05-17 12:00:00,56.98,57.0,56.66,56.89,67284.0,56.98,57.0,56.66,56.89,67284.0
2023-05-17 12:30:00,56.9,57.03,56.82,56.95,37772.0,56.9,57.03,56.82,56.95,37772.0
2023-05-17 13:00:00,56.95,57.27,56.95,57.23,40920.0,56.95,57.27,56.95,57.23,40920.0
2023-05-17 13:30:00,57.24,57.32,56.96,57.04,69731.0,57.24,57.32,56.96,57.04,69731.0
2023-05-17 14:00:00,57.04,57.09,56.95,56.99,53323.0,57.04,57.09,56.95,56.99,53323.0
2023-05-17 14:30:00,57.0,57.09,56.93,57.08,44049.0,57.0,57.09,56.93,57.08,44049.0
2023-05-17 15:00:00,57.09,57.13,56.88,56.89,88390.0,57.09,57.13,56.88,56.89,88390.0
2023-05-17 15:30:00,56.9,57.09,56.82,56.84,382270.0,56.9,57.09,56.82,56.84,382270.0
2023-05-18 09:30:00,56.77,56.84,56.41,56.51,27584.0,56.77,56.84,56.41,56.51,27584.0
2023-05-18 10:00:00,56.51,57.01,56.43,56.91,25096.0,56.51,57.01,56.43,56.91,25096.0
2023-05-18 10:30:00,56.92,57.03,56.89,56.91,17220.0,56.92,57.03,56.89,56.91,17220.0
2023-05-18 11:00:00,56.94,57.0,56.85,56.89,16525.0,56.94,57.0,56.85,56.89,16525.0
2023-05-18 11:30:00,56.88,56.92,56.67,56.74,34773.0,56.88,56.92,56.67,56.74,34773.0
2023-05-18 12:00:00,56.72,56.77,56.54,56.59,36881.0,56.72,56.77,56.54,56.59,36881.0
2023-05-18 12:30:00,56.57,56.75,56.55,56.65,21526.0,56.57,56.75,56.55,56.65,21526.0
2023-05-18 13:00:00,56.67,56.8,56.65,56.74,27937.0,56.67,56.8,56.65,56.74,27937.0
2023-05-18 13:30:00,56.67,56.78,56.55,56.59,35199.0,56.67,56.78,56.55,56.59,35199.0
2023-05-18 14:00:00,56.59,56.77,56.55,56.74,32170.0,56.59,56.77,56.55,56.74,32170.0
2023-05-18 14:30:00,56.74,56.91,56.74,56.91,26180.0,56.74,56.91,56.74,56.91,26180.0
2023-05-18 15:00:00,56.91,56.97,56.81,56.82,51796.0,56.91,56.97,56.81,56.82,51796.0
2023-05-18 15:30:00,56.83,56.94,56.72,56.75,126446.0,56.83,56.94,56.72,56.75,126446.0
2023-05-19 09:30:00,57.14,57.61,56.61,57.29,178756.0,57.14,57.61,56.61,57.29,178756.0
2023-05-19 10:00:00,57.24,57.24,56.7,56.82,78645.0,57.24,57.24,56.7,56.82,78645.0
2023-05-19 10:30:00,56.86,56.86,56.46,56.63,25243.0,56.86,56.86,56.46,56.63,25243.0
2023-05-19 11:00:00,56.61,56.68,56.21,56.21,86912.0,56.61,56.68,56.21,56.21,86912.0
2023-05-19 11:30:00,56.2,56.22,55.98,56.13,28125.0,56.2,56.22,55.98,56.13,28125.0
2023-05-19 12:00:00,56.13,56.22,56.01,56.21,16225.0,56.13,56.22,56.01,56.21,16225.0
2023-05-19 12:30:00,56.17,56.32,56.09,56.32,8973.0,56.17,56.32,56.09,56.32,8973.0
2023-05-19 13:00:00,56.34,56.4,56.25,56.26,9401.0,56.34,56.4,56.25,56.26,9401.0
2023-05-19 13:30:00,56.27,56.27,56.14,56.23,12401.0,56.27,56.27,56.14,56.23,12401.0
2023-05-19 14:00:00,56.22,56.22,56.11,56.13,14595.0,56.22,56.22,56.11,56.13,14595.0
2023-05-19 14:30:00,56.11,56.32,56.1,56.32,14382.0,56.11,56.32,56.1,56.32,14382.0
2023-05-19 15:00:00,56.31,56.33,56.14,56.17,32861.0,56.31,56.33,56.14,56.17,32861.0
2023-05-19 15:30:00,56.19,56.24,56.08,56.17,113574.0,56.19,56.24,56.08,56.17,113574.0
2023-05-22 09:30:00,56.02,56.39,55.86,56.14,24566.0,56.02,56.39,55.86,56.14,24566.0
2023-05-22 10:00:00,56.11,56.48,56.1,56.47,61003.0,56.11,56.48,56.1,56.47,61003.0
2023-05-22 10:30:00,56.47,56.52,56.38,56.52,50614.0,56.47,56.52,56.38,56.52,50614.0
2023-05-22 11:00:00,56.53,56.72,56.49,56.58,25512.0,56.53,56.72,56.49,56.58,25512.0
2023-05-22 11:30:00,56.59,56.8,56.58,56.79,19734.0,56.59,56.8,56.58,56.79,19734.0
2023-05-22 12:00:00,56.81,56.84,56.49,56.51,38450.0,56.81,56.84,56.49,56.51,38450.0
2023-05-22 12:30:00,56.51,56.64,56.46,56.62,29755.0,56.51,56.64,56.46,56.62,29755.0
2023-05-22 13:00:00,56.64,56.7,56.41,56.51,59925.0,56.64,56.7,56.41,56.51,59925.0
2023-05-22 13:30:00,56.5,56.74,56.48,56.58,42948.0,56.5,56.74,56.48,56.58,42948.0
2023-05-22 14:00:00,56.59,56.78,56.54,56.77,31164.0,56.59,56.78,56.54,56.77,31164.0
2023-05-22 14:30:00,56.78,57.02,56.77,56.92,42305.0,56.78,57.02,56.77,56.92,42305.0
2023-05-22 15:00:00,56.93,56.99,56.8,56.85,47449.0,56.93,56.99,56.8,56.85,47449.0
2023-05-22 15:30:00,56.84,56.88,56.69,56.86,120708.0,56.84,56.88,56.69,56.86,120708.0
2023-05-23 09:30:00,56.78,56.78,56.36,56.44,14990.0,56.78,56.78,56.36,56.44,14990.0
2023-05-23 10:00:00,56.48,56.71,56.42,56.52,10780.0,56.48,56.71,56.42,56.52,10780.0
2023-05-23 10:30:00,56.56,56.63,56.37,56.48,13648.0,56.56,56.63,56.37,56.48,13648.0
2023-05-23 11:00:00,56.5,56.59,56.23,56.3,12866.0,56.5,56.59,56.23,56.3,12866.0
2023-05-23 11:30:00,56.27,56.27,55.65,55.66,20251.0,56.27,56.27,55.65,55.66,20251.0
2023-05-23 12:00:00,55.64,55.66,55.09,55.35,27419.0,55.64,55.66,55.09,55.35,27419.0
2023-05-23 12:30:00,55.35,55.38,54.96,54.96,31056.0,55.35,55.38,54.96,54.96,31056.0
2023-05-23 13:00:00,54.95,55.11,54.72,54.72,22771.0,54.95,55.11,54.72,54.72,22771.0
2023-05-23 13:30:00,54.72,54.91,54.59,54.89,53501.0,54.72,54.91,54.59,54.89,53501.0
2023-05-23 14:00:00,54.9,55.04,54.63,54.73,57471.0,54.9,55.04,54.63,54.73,57471.0
2023-05-23 14:30:00,54.75,54.84,54.66,54.79,46061.0,54.75,54.84,54.66,54.79,46061.0
2023-05-23 15:00:00,54.78,54.95,54.58,54.94,70847.0,54.78,54.95,54.58,54.94,70847.0
2023-05-23 15:30:00,54.93,55.01,54.64,54.71,194708.0,54.93,55.01,54.64,54.71,194708.0
2023-05-24 09:30:00,54.38,54.41,53.93,54.22,27854.0,54.38,54.41,53.93,54.22,27854.0
2023-05-24 10:00:00,54.19,54.25,53.7,53.81,28657.0,54.19,54.25,53.7,53.81,28657.0
2023-05-24 10:30:00,53.82,53.9,53.6,53.66,57434.0,53.82,53.9,53.6,53.66,57434.0
2023-05-24 11:00:00,53.67,53.77,53.56,53.63,20502.0,53.67,53.77,53.56,53.63,20502.0
2023-05-24 11:30:00,53.6,53.61,53.35,53.58,32853.0,53.6,53.61,53.35,53.58,32853.0
2023-05-24 12:00:00,53.53,53.81,53.31,53.31,115110.0,53.53,53.81,53.31,53.31,115110.0
2023-05-24 12:30:00,53.35,53.57,53.3,53.49,33872.0,53.35,53.57,53.3,53.49,33872.0
2023-05-24 13:00:00,53.5,53.54,53.31,53.53,59706.0,53.5,53.54,53.31,53.53,59706.0
2023-05-24 13:30:00,53.53,53.76,53.53,53.66,33812.0,53.53,53.76,53.53,53.66,33812.0
2023-05-24 14:00:00,53.68,53.72,53.42,53.44,23116.0,53.68,53.72,53.42,53.44,23116.0
2023-05-24 14:30:00,53.42,53.65,53.39,53.53,30932.0,53.42,53.65,53.39,53.53,30932.0
2023-05-24 15:00:00,53.54,53.73,53.48,53.63,45566.0,53.54,53.73,53.48,53.63,45566.0
2023-05-24 15:30:00,53.64,53.77,53.31,53.37,151075.0,53.64,53.77,53.31,53.37,151075.0
2023-05-25 09:30:00,53.22,53.35,52.38,52.5,18850.0,53.22,53.35,52.38,52.5,18850.0
2023-05-25 10:00:00,52.54,52.84,52.51,52.78,22352.0,52.54,52.84,52.51,52.78,22352.0
2023-05-25 10:30:00,52.78,52.87,52.73,52.81,25175.0,52.78,52.87,52.73,52.81,25175.0
2023-05-25 11:00:00,52.83,52.88,52.61,52.85,64226.0,52.83,52.88,52.61,52.85,64226.0
2023-05-25 11:30:00,52.85,52.96,52.82,52.92,29006.0,52.85,52.96,52.82,52.92,29006.0
2023-05-25 12:00:00,52.95,52.99,52.88,52.89,13957.0,52.95,52.99,52.88,52.89,13957.0
2023-05-25 12:30:00,52.89,52.96,52.79,52.79,13185.0,52.89,52.96,52.79,52.79,13185.0
2023-05-25 13:00:00,52.83,52.99,52.8,52.99,7959.0,52.83,52.99,52.8,52.99,7959.0
2023-05-25 13:30:00,52.99,53.04,52.87,52.91,9727.0,52.99,53.04,52.87,52.91,9727.0
2023-05-25 14:00:00,52.92,53.05,52.86,52.95,15396.0,52.92,53.05,52.86,52.95,15396.0
2023-05-25 14:30:00,52.94,52.94,52.75,52.79,26032.0,52.94,52.94,52.75,52.79,26032.0
2023-05-25 15:00:00,52.81,53.03,52.75,52.99,37009.0,52.81,53.03,52.75,52.99,37009.0
2023-05-25 15:30:00,52.99,53.1,52.93,53.07,154742.0,52.99,53.1,52.93,53.07,154742.0
2023-05-26 09:30:00,53.08,53.54,53.07,53.37,26833.0,53.08,53.54,53.07,53.37,26833.0
2023-05-26 10:00:00,53.35,53.48,53.09,53.24,31635.0,53.35,53.48,53.09,53.24,31635.0
2023-05-26 10:30:00,53.25,53.26,52.93,52.98,13977.0,53.25,53.26,52.93,52.98,13977.0
2023-05-26 11:00:00,52.98,53.06,52.8,52.87,41928.0,52.98,53.06,52.8,52.87,41928.0
2023-05-26 11:30:00,52.84,52.84,52.66,52.71,13871.0,52.84,52.84,52.66,52.71,13871.0
2023-05-26 12:00:00,52.73,53.16,52.7,53.16,39289.0,52.73,53.16,52.7,53.16,39289.0
2023-05-26 12:30:00,53.15,53.26,53.05,53.23,20400.0,53.15,53.26,53.05,53.23,20400.0
2023-05-26 13:00:00,53.24,53.25,53.1,53.12,21833.0,53.24,53.25,53.1,53.12,21833.0
2023-05-26 13:30:00,53.14,53.16,53.0,53.08,37819.0,53.14,53.16,53.0,53.08,37819.0
2023-05-26 14:00:00,53.08,53.14,52.88,53.0,50424.0,53.08,53.14,52.88,53.0,50424.0
2023-05-26 14:30:00,53.0,53.07,52.88,52.91,118268.0,53.0,53.07,52.88,52.91,118268.0
2023-05-26 15:00:00,52.92,53.0,52.92,52.95,31297.0,52.92,53.0,52.92,52.95,31297.0
2023-05-26 15:30:00,52.94,52.98,52.78,52.92,240652.0,52.94,52.98,52.78,52.92,240652.0
2023-05-30 09:30:00,52.95,53.33,52.86,53.2,18647.0,52.95,53.33,52.86,53.2,18647.0
2023-05-30 10:00:00,53.23,53.23,52.81,52.83,20924.0,53.23,53.23,52.81,52.83,20924.0
2023-05-30 10:30:00,52.83,53.07,52.83,52.94,25942.0,52.83,53.07,52.83,52.94,25942.0
2023-05-30 11:00:00,52.95,53.08,52.85,53.08,28642.0,52.95,53.08,52.85,53.08,28642.0
2023-05-30 11:30:00,53.09,53.17,53.03,53.15,20822.0,53.09,53.17,53.03,53.15,20822.0
2023-05-30 12:00:00,53.13,53.14,52.88,52.95,17652.0,53.13,53.14,52.88,52.95,17652.0
2023-05-30 12:30:00,52.94,52.95,52.61,52.66,17694.0,52.94,52.95,52.61,52.66,17694.0
2023-05-30 13:00:00,52.64,52.64,52.35,52.35,19121.0,52.64,52.64,52.35,52.35,19121.0
2023-05-30 13:30:00,52.35,52.51,52.27,52.39,29468.0,52.35,52.51,52.27,52.39,29468.0
2023-05-30 14:00:00,52.42,52.46,52.31,52.42,16429.0,52.42,52.46,52.31,52.42,16429.0
2023-05-30 14:30:00,52.4,52.55,52.38,52.42,23407.0,52.4,52.55,52.38,52.42,23407.0
2023-05-30 15:00:00,52.41,52.52,52.34,52.52,25131.0,52.41,52.52,52.34,52.52,25131.0
2023-05-30 15:30:00,52.54,52.65,52.48,52.59,142350.0,52.54,52.65,52.48,52.59,142350.0
2023-05-31 09:30:00,52.15,52.48,52.0,52.05,31617.0,52.15,52.48,52.0,52.05,31617.0
2023-05-31 10:00:00,52.05,52.11,51.79,52.07,32633.0,52.05,52.11,51.79,52.07,32633.0
2023-05-31 10:30:00,52.04,52.3,51.99,52.27,48638.0,52.04,52.3,51.99,52.27,48638.0
2023-05-31 11:00:00,52.25,52.53,52.15,52.48,49339.0,52.25,52.53,52.15,52.48,49339.0
2023-05-31 11:30:00,52.48,52.65,52.42,52.58,48897.0,52.48,52.65,52.42,52.58,48897.0
2023-05-31 12:00:00,52.59,53.2,52.59,53.19,76125.0,52.59,53.2,52.59,53.19,76125.0
2023-05-31 12:30:00,53.2,53.72,53.18,53.65,73449.0,53.2,53.72,53.18,53.65,73449.0
2023-05-31 13:00:00,53.69,53.86,53.53,53.85,35620.0,53.69,53.86,53.53,53.85,35620.0
2023-05-31 13:30:00,53.86,54.02,53.7,53.92,89594.0,53.86,54.02,53.7,53.92,89594.0
2023-05-31 14:00:00,53.9,54.26,53.89,54.24,62634.0,53.9,54.26,53.89,54.24,62634.0
2023-05-31 14:30:00,54.24,54.39,53.98,54.16,43221.0,54.24,54.39,53.98,54.16,43221.0
2023-05-31 15:00:00,54.16,54.36,54.13,54.32,71561.0,54.16,54.36,54.13,54.32,71561.0
2023-05-31 15:30:00,54.32,54.54,54.12,54.13,249718.0,54.32,54.54,54.12,54.13,249718.0
2023-06-01 09:30:00,54.49,54.62,54.14,54.16,43015.0,54.49,54.62,54.14,54.16,43015.0
2023-06-01 10:00:00,54.16,54.74,54.05,54.74,41426.0,54.16,54.74,54.05,54.74,41426.0
2023-06-01 10:30:00,54.72,54.85,54.43,54.6,53311.0,54.72,54.85,54.43,54.6,53311.0
2023-06-01 11:00:00,54.61,54.79,54.5,54.73,38941.0,54.61,54.79,54.5,54.73,38941.0
2023-06-01 11:30:00,54.76,55.05,54.73,55.05,53895.0,54.76,55.05,54.73,55.05,53895.0
2023-06-01 12:00:00,55.05,55.19,54.9,55.19,61295.0,55.05,55.19,54.9,55.19,61295.0
2023-06-01 12:30:00,55.19,55.26,55.11,55.13,17359.0,55.19,55.26,55.11,55.13,17359.0
2023-06-01 13:00:00,55.13,55.14,54.98,55.01,17243.0,55.13,55.14,54.98,55.01,17243.0
2023-06-01 13:30:00,55.01,55.12,55.0,55.11,15309.0,55.01,55.12,55.0,55.11,15309.0
2023-06-01 14:00:00,55.09,55.29,55.09,55.24,23755.0,55.09,55.29,55.09,55.24,23755.0
2023-06-01 14:30:00,55.25,55.36,55.17,55.36,20043.0,55.25,55.36,55.17,55.36,20043.0
2023-06-01 15:00:00,55.36,55.42,55.25,55.27,39089.0,55.36,55.42,55.25,55.27,39089.0
2023-06-01 15:30:00,55.28,55.29,55.0,55.01,178747.0,55.28,55.29,55.0,55.01,178747.0
2023-06-02 09:30:00,55.53,55.74,55.29,55.3,60446.0,55.53,55.74,55.29,55.3,60446.0
2023-06-02 10:00:00,55.33,55.56,55.24,55.37,25642.0,55.33,55.56,55.24,55.37,25642.0
2023-06-02 10:30:00,55.37,55.44,55.17,55.41,23617.0,55.37,55.44,55.17,55.41,23617.0
2023-06-02 11:00:00,55.41,55.5,55.4,55.45,17965.0,55.41,55.5,55.4,55.45,17965.0
2023-06-02 11:30:00,55.45,55.62,55.44,55.61,18926.0,55.45,55.62,55.44,55.61,18926.0
2023-06-02 12:00:00,55.61,55.61,55.41,55.51,14959.0,55.61,55.61,55.41,55.51,14959.0
2023-06-02 12:30:00,55.51,55.53,55.47,55.53,10513.0,55.51,55.53,55.47,55.53,10513.0
2023-06-02 13:00:00,55.53,55.6,55.44,55.6,14006.0,55.53,55.6,55.44,55.6,14006.0
2023-06-02 13:30:00,55.61,55.83,55.58,55.79,10819.0,55.61,55.83,55.58,55.79,10819.0
2023-06-02 14:00:00,55.77,55.77,55.62,55.73,14771.0,55.77,55.77,55.62,55.73,14771.0
2023-06-02 14:30:00,55.73,55.9,55.71,55.9,16803.0,55.73,55.9,55.71,55.9,16803.0
2023-06-02 15:00:00,55.91,55.98,55.84,55.84,27850.0,55.91,55.98,55.84,55.84,27850.0
2023-06-02 15:30:00,55.85,55.97,55.77,55.79,96031.0,55.85,55.97,55.77,55.79,96031.0
2023-06-05 09:30:00,55.63,55.67,55.48,55.65,11624.0,55.63,55.67,55.48,55.65,11624.0
2023-06-05 10:00:00,55.64,55.78,55.36,55.51,16583.0,55.64,55.78,55.36,55.51,16583.0
2023-06-05 10:30:00,55.54,55.67,55.3,55.55,14283.0,55.54,55.67,55.3,55.55,14283.0
2023-06-05 11:00:00,55.55,55.58,55.29,55.46,31781.0,55.55,55.58,55.29,55.46,31781.0
2023-06-05 11:30:00,55.43,55.61,55.26,55.48,13021.0,55.43,55.61,55.26,55.48,13021.0
2023-06-05 12:00:00,55.48,55.65,55.41,55.47,8806.0,55.48,55.65,55.41,55.47,8806.0
2023-06-05 12:30:00,55.5,55.61,55.47,55.57,10604.0,55.5,55.61,55.47,55.57,10604.0
2023-06-05 13:00:00,55.55,55.58,55.38,55.39,10906.0,55.55,55.58,55.38,55.39,10906.0
2023-06-05 13:30:00,55.4,55.4,55.24,55.32,14315.0,55.4,55.4,55.24,55.32,14315.0
2023-06-05 14:00:00,55.3,55.31,55.13,55.2,29887.0,55.3,55.31,55.13,55.2,29887.0
2023-06-05 14:30:00,55.2,55.28,55.02,55.23,20496.0,55.2,55.28,55.02,55.23,20496.0
2023-06-05 15:00:00,55.23,55.41,55.16,55.32,16390.0,55.23,55.41,55.16,55.32,16390.0
2023-06-05 15:30:00,55.28,55.58,55.27,55.46,67635.0,55.28,55.58,55.27,55.46,67635.0
2023-06-06 09:30:00,55.42,55.54,55.24,55.37,15693.0,55.42,55.54,55.24,55.37,15693.0
2023-06-06 10:00:00,55.44,55.78,55.35,55.51,35906.0,55.44,55.78,55.35,55.51,35906.0
2023-06-06 10:30:00,55.55,55.82,55.54,55.8,24253.0,55.55,55.82,55.54,55.8,24253.0
2023-06-06 11:00:00,55.85,56.03,55.85,55.9,17067.0,55.85,56.03,55.85,55.9,17067.0
2023-06-06 11:30:00,55.9,55.95,55.71,55.71,19924.0,55.9,55.95,55.71,55.71,19924.0
2023-06-06 12:00:00,55.72,55.76,55.53,55.53,14729.0,55.72,55.76,55.53,55.53,14729.0
2023-06-06 12:30:00,55.52,55.73,55.52,55.71,12302.0,55.52,55.73,55.52,55.71,12302.0
2023-06-06 13:00:00,55.72,55.99,55.72,55.88,15106.0,55.72,55.99,55.72,55.88,15106.0
2023-06-06 13:30:00,55.87,55.98,55.78,55.8,14519.0,55.87,55.98,55.78,55.8,14519.0
2023-06-06 14:00:00,55.79,55.85,55.72,55.78,9064.0,55.79,55.85,55.72,55.78,9064.0
2023-06-06 14:30:00,55.79,55.86,55.72,55.84,17040.0,55.79,55.86,55.72,55.84,17040.0
2023-06-06 15:00:00,55.87,55.98,55.85,55.97,18134.0,55.87,55.98,55.85,55.97,18134.0
2023-06-06 15:30:00,55.96,56.21,55.93,56.18,104835.0,55.96,56.21,55.93,56.18,104835.0
2023-06-07 09:30:00,56.19,56.35,55.87,56.14,34876.0,56.19,56.35,55.87,56.14,34876.0
2023-06-07 10:00:00,56.18,56.24,55.86,55.93,21436.0,56.18,56.24,55.86,55.93,21436.0
2023-06-07 10:30:00,55.96,56.01,55.55,55.98,21356.0,55.96,56.01,55.55,55.98,21356.0
2023-06-07 11:00:00,55.97,56.18,55.96,56.18,13510.0,55.97,56.18,55.96,56.18,13510.0
2023-06-07 11:30:00,56.18,56.21,55.84,55.86,11227.0,56.18,56.21,55.84,55.86,11227.0
2023-06-07 12:00:00,55.88,55.91,55.65,55.75,10034.0,55.88,55.91,55.65,55.75,10034.0
2023-06-07 12:30:00,55.79,56.18,55.79,56.04,22831.0,55.79,56.18,55.79,56.04,22831.0
2023-06-07 13:00:00,55.99,56.09,55.93,56.06,11343.0,55.99,56.09,55.93,56.06,11343.0
2023-06-07 13:30:00,56.03,56.11,55.92,56.09,13092.0,56.03,56.11,55.92,56.09,13092.0
2023-06-07 14:00:00,56.12,56.16,56.02,56.04,13345.0,56.12,56.16,56.02,56.04,13345.0
2023-06-07 14:30:00,56.05,56.15,56.03,56.1,15570.0,56.05,56.15,56.03,56.1,15570.0
2023-06-07 15:00:00,56.13,56.25,56.0,56.25,42950.0,56.13,56.25,56.0,56.25,42950.0
2023-06-07 15:30:00,56.22,56.24,56.06,56.07,127762.0,56.22,56.24,56.06,56.07,127762.0
2023-06-08 09:30:00,56.01,56.01,55.44,55.69,14474.0,56.01,56.01,55.44,55.69,14474.0
2023-06-08 10:00:00,55.61,55.97,55.57,55.9,12589.0,55.61,55.97,55.57,55.9,12589.0
2023-06-08 10:30:00,55.87,55.87,55.75,55.84,8229.0,55.87,55.87,55.75,55.84,8229.0
2023-06-08 11:00:00,55.86,55.86,55.54,55.66,10287.0,55.86,55.86,55.54,55.66,10287.0
2023-06-08 11:30:00,55.73,55.88,55.68,55.72,10589.0,55.73,55.88,55.68,55.72,10589.0
2023-06-08 12:00:00,55.69,55.84,55.63,55.84,6439.0,55.69,55.84,55.63,55.84,6439.0
2023-06-08 12:30:00,55.84,55.86,55.75,55.76,4897.0,55.84,55.86,55.75,55.76,4897.0
2023-06-08 13:00:00,55.79,55.8,55.74,55.74,4805.0,55.79,55.8,55.74,55.74,4805.0
2023-06-08 13:30:00,55.76,55.8,55.64,55.65,8621.0,55.76,55.8,55.64,55.65,8621.0
2023-06-08 14:00:00,55.66,55.85,55.58,55.8,47688.0,55.66,55.85,55.58,55.8,47688.0
2023-06-08 14:30:00,55.82,55.94,55.79,55.86,26410.0,55.82,55.94,55.79,55.86,26410.0
2023-06-08 15:00:00,55.87,55.88,55.67,55.7,20485.0,55.87,55.88,55.67,55.7,20485.0
2023-06-08 15:30:00,55.72,55.92,55.71,55.91,71360.0,55.72,55.92,55.71,55.91,71360.0
2023-06-09 09:30:00,55.85,56.19,55.66,55.89,25308.0,55.85,56.19,55.66,55.89,25308.0
2023-06-09 10:00:00,55.95,56.02,55.86,55.98,32159.0,55.95,56.02,55.86,55.98,32159.0
2023-06-09 10:30:00,56.0,56.07,55.87,55.98,10505.0,56.0,56.07,55.87,55.98,10505.0
2023-06-09 11:00:00,55.98,56.13,55.81,55.9,22819.0,55.98,56.13,55.81,55.9,22819.0
2023-06-09 11:30:00,55.88,55.88,55.66,55.69,11838.0,55.88,55.88,55.66,55.69,11838.0
2023-06-09 12:00:00,55.68,55.82,55.61,55.75,13266.0,55.68,55.82,55.61,55.75,13266.0
2023-06-09 12:30:00,55.76,55.97,55.76,55.82,36554.0,55.76,55.97,55.76,55.82,36554.0
2023-06-09 13:00:00,55.82,56.05,55.81,55.88,25290.0,55.82,56.05,55.81,55.88,25290.0
2023-06-09 13:30:00,55.88,55.92,55.64,55.74,21005.0,55.88,55.92,55.64,55.74,21005.0
2023-06-09 14:00:00,55.75,55.87,55.73,55.79,22537.0,55.75,55.87,55.73,55.79,22537.0
2023-06-09 14:30:00,55.8,55.8,55.7,55.78,8035.0,55.8,55.8,55.7,55.78,8035.0
2023-06-09 15:00:00,55.78,55.88,55.76,55.8,19226.0,55.78,55.88,55.76,55.8,19226.0
2023-06-09 15:30:00,55.8,55.81,55.59,55.77,140591.0,55.8,55.81,55.59,55.77,140591.0
2023-06-12 09:30:00,56.08,56.46,55.85,56.42,19388.0,56.08,56.46,55.85,56.42,19388.0
2023-06-12 10:00:00,56.43,56.43,56.11,56.17,13955.0,56.43,56.43,56.11,56.17,13955.0
2023-06-12 10:30:00,56.2,56.27,55.87,56.03,27068.0,56.2,56.27,55.87,56.03,27068.0
2023-06-12 11:00:00,56.05,56.37,56.04,56.36,13209.0,56.05,56.37,56.04,56.36,13209.0
2023-06-12 11:30:00,56.38,56.55,56.35,56.54,14236.0,56.38,56.55,56.35,56.54,14236.0
2023-06-12 12:00:00,56.57,56.69,56.55,56.59,9324.0,56.57,56.69,56.55,56.59,9324.0
2023-06-12 12:30:00,56.6,56.6,56.49,56.59,9943.0,56.6,56.6,56.49,56.59,9943.0
2023-06-12 13:00:00,56.58,56.65,56.34,56.36,9906.0,56.58,56.65,56.34,56.36,9906.0
2023-06-12 13:30:00,56.35,56.62,56.3,56.58,13092.0,56.35,56.62,56.3,56.58,13092.0
2023-06-12 14:00:00,56.6,56.67,56.55,56.55,9713.0,56.6,56.67,56.55,56.55,9713.0
2023-06-12 14:30:00,56.55,56.79,56.54,56.74,13250.0,56.55,56.79,56.54,56.74,13250.0
2023-06-12 15:00:00,56.76,56.86,56.76,56.86,13839.0,56.76,56.86,56.76,56.86,13839.0
2023-06-12 15:30:00,56.86,56.95,56.67,56.87,131456.0,56.86,56.95,56.67,56.87,131456.0
2023-06-13 09:30:00,56.9,57.24,56.9,56.95,20338.0,56.9,57.24,56.9,56.95,20338.0
2023-06-13 10:00:00,56.98,57.41,56.96,57.41,14270.0,56.98,57.41,56.96,57.41,14270.0
2023-06-13 10:30:00,57.38,57.46,57.16,57.19,26943.0,57.38,57.46,57.16,57.19,26943.0
2023-06-13 11:00:00,57.17,57.3,57.13,57.19,16329.0,57.17,57.3,57.13,57.19,16329.0
2023-06-13 11:30:00,57.21,57.22,56.89,56.97,17931.0,57.21,57.22,56.89,56.97,17931.0
2023-06-13 12:00:00,56.91,57.05,56.74,56.97,18946.0,56.91,57.05,56.74,56.97,18946.0
2023-06-13 12:30:00,56.95,57.01,56.9,57.0,21047.0,56.95,57.01,56.9,57.0,21047.0
2023-06-13 13:00:00,57.01,57.09,56.99,56.99,12254.0,57.01,57.09,56.99,56.99,12254.0
2023-06-13 13:30:00,57.0,57.03,56.79,56.79,16125.0,57.0,57.03,56.79,56.79,16125.0
2023-06-13 14:00:00,56.8,56.84,56.54,56.58,23926.0,56.8,56.84,56.54,56.58,23926.0
2023-06-13 14:30:00,56.56,56.56,56.35,56.36,12686.0,56.56,56.56,56.35,56.36,12686.0
2023-06-13 15:00:00,56.37,56.6,56.36,56.53,19697.0,56.37,56.6,56.36,56.53,19697.0
2023-06-13 15:30:00,56.51,56.53,56.32,56.34,69461.0,56.51,56.53,56.32,56.34,69461.0
2023-06-14 09:30:00,57.55,57.95,57.2,57.53,78854.0,57.55,57.95,57.2,57.53,78854.0
2023-06-14 10:00:00,57.55,58.03,57.49,57.98,24367.0,57.55,58.03,57.49,57.98,24367.0
2023-06-14 10:30:00,57.98,57.99,57.71,57.79,19897.0,57.98,57.99,57.71,57.79,19897.0
2023-06-14 11:00:00,57.75,57.79,57.57,57.68,18004.0,57.75,57.79,57.57,57.68,18004.0
2023-06-14 11:30:00,57.73,57.86,57.66,57.7,12286.0,57.73,57.86,57.66,57.7,12286.0
2023-06-14 12:00:00,57.66,57.74,57.53,57.62,10134.0,57.66,57.74,57.53,57.62,10134.0
2023-06-14 12:30:00,57.62,57.63,57.34,57.35,34388.0,57.62,57.63,57.34,57.35,34388.0
2023-06-14 13:00:00,57.36,57.36,57.05,57.14,16343.0,57.36,57.36,57.05,57.14,16343.0
2023-06-14 13:30:00,57.11,57.11,56.9,56.91,16826.0,57.11,57.11,56.9,56.91,16826.0
2023-06-14 14:00:00,56.91,56.91,56.44,56.45,24093.0,56.91,56.91,56.44,56.45,24093.0
2023-06-14 14:30:00,56.49,56.89,56.47,56.74,28755.0,56.49,56.89,56.47,56.74,28755.0
2023-06-14 15:00:00,56.73,56.89,56.5,56.58,38945.0,56.73,56.89,56.5,56.58,38945.0
2023-06-14 15:30:00,56.54,56.67,56.31,56.46,101101.0,56.54,56.67,56.31,56.46,101101.0
2023-06-15 09:30:00,56.19,56.93,56.14,56.85,11251.0,56.19,56.93,56.14,56.85,11251.0
2023-06-15 10:00:00,56.89,56.99,56.61,56.91,14525.0,56.89,56.99,56.61,56.91,14525.0
2023-06-15 10:30:00,56.94,57.22,56.73,57.16,40374.0,56.94,57.22,56.73,57.16,40374.0
2023-06-15 11:00:00,57.18,57.39,56.95,57.38,13059.0,57.18,57.39,56.95,57.38,13059.0
2023-06-15 11:30:00,57.46,57.65,57.41,57.65,41305.0,57.46,57.65,57.41,57.65,41305.0
2023-06-15 12:00:00,57.67,57.69,57.51,57.62,13318.0,57.67,57.69,57.51,57.62,13318.0
2023-06-15 12:30:00,57.61,57.74,57.55,57.71,10255.0,57.61,57.74,57.55,57.71,10255.0
2023-06-15 13:00:00,57.7,57.84,57.67,57.72,25636.0,57.7,57.84,57.67,57.72,25636.0
2023-06-15 13:30:00,57.72,58.0,57.72,57.97,20893.0,57.72,58.0,57.72,57.97,20893.0
2023-06-15 14:00:00,57.96,58.15,57.91,58.14,26831.0,57.96,58.15,57.91,58.14,26831.0
2023-06-15 14:30:00,58.15,58.59,58.15,58.53,100807.0,58.15,58.59,58.15,58.53,100807.0
2023-06-15 15:00:00,58.55,58.74,58.35,58.73,80857.0,58.55,58.74,58.35,58.73,80857.0
2023-06-15 15:30:00,58.73,58.84,58.65,58.74,147575.0,58.73,58.84,58.65,58.74,147575.0
2023-06-16 09:30:00,59.07,59.3,58.58,58.68,72215.0,59.07,59.3,58.58,58.68,72215.0
2023-06-16 10:00:00,58.7,58.83,58.5,58.74,23111.0,58.7,58.83,58.5,58.74,23111.0
2023-06-16 10:30:00,58.71,58.83,58.62,58.72,46654.0,58.71,58.83,58.62,58.72,46654.0
2023-06-16 11:00:00,58.69,58.72,58.44,58.54,12513.0,58.69,58.72,58.44,58.54,12513.0
2023-06-16 11:30:00,58.55,58.71,58.43,58.59,28175.0,58.55,58.71,58.43,58.59,28175.0
2023-06-16 12:00:00,58.62,58.83,58.5,58.75,24922.0,58.62,58.83,58.5,58.75,24922.0
2023-06-16 12:30:00,58.77,58.81,58.7,58.74,10076.0,58.77,58.81,58.7,58.74,10076.0
2023-06-16 13:00:00,58.76,58.76,58.58,58.67,13921.0,58.76,58.76,58.58,58.67,13921.0
2023-06-16 13:30:00,58.69,58.69,58.58,58.61,7513.0,58.69,58.69,58.58,58.61,7513.0
2023-06-16 14:00:00,58.6,58.73,58.58,58.59,11807.0,58.6,58.73,58.58,58.59,11807.0
2023-06-16 14:30:00,58.59,58.65,58.55,58.57,35824.0,58.59,58.65,58.55,58.57,35824.0
2023-06-16 15:00:00,58.57,58.74,58.55,58.67,30525.0,58.57,58.74,58.55,58.67,30525.0
2023-06-16 15:30:00,58.67,58.9,58.57,58.63,130181.0,58.67,58.9,58.57,58.63,130181.0
2023-06-20 09:30:00,58.04,58.12,57.67,57.9,23671.0,58.04,58.12,57.67,57.9,23671.0
2023-06-20 10:00:00,57.91,58.02,57.8,57.85,20568.0,57.91,58.02,57.8,57.85,20568.0
2023-06-20 10:30:00,57.89,57.92,57.71,57.76,48347.0,57.89,57.92,57.71,57.76,48347.0
2023-06-20 11:00:00,57.81,57.93,57.73,57.93,18831.0,57.81,57.93,57.73,57.93,18831.0
2023-06-20 11:30:00,57.94,58.32,57.94,58.26,10623.0,57.94,58.32,57.94,58.26,10623.0
2023-06-20 12:00:00,58.26,58.26,58.06,58.18,13117.0,58.26,58.26,58.06,58.18,13117.0
2023-06-20 12:30:00,58.14,58.2,58.01,58.07,8622.0,58.14,58.2,58.01,58.07,8622.0
2023-06-20 13:00:00,58.08,58.13,57.98,58.05,17619.0,58.08,58.13,57.98,58.05,17619.0
2023-06-20 13:30:00,58.05,58.1,57.94,57.95,14535.0,58.05,58.1,57.94,57.95,14535.0
2023-06-20 14:00:00,57.98,57.99,57.87,57.91,19901.0,57.98,57.99,57.87,57.91,19901.0
2023-06-20 14:30:00,57.91,57.96,57.85,57.85,18587.0,57.91,57.96,57.85,57.85,18587.0
2023-06-20 15:00:00,57.84,57.86,57.76,57.78,36722.0,57.84,57.86,57.76,57.78,36722.0
2023-06-20 15:30:00,57.78,57.79,57.4,57.48,95807.0,57.78,57.79,57.4,57.48,95807.0
2023-06-21 09:30:00,57.12,57.37,56.88,57.12,40039.0,57.12,57.37,56.88,57.12,40039.0
2023-06-21 10:00:00,57.18,57.3,57.02,57.11,17631.0,57.18,57.3,57.02,57.11,17631.0
2023-06-21 10:30:00,57.1,57.29,57.1,57.22,48470.0,57.1,57.29,57.1,57.22,48470.0
2023-06-21 11:00:00,57.25,57.29,56.84,56.88,11870.0,57.25,57.29,56.84,56.88,11870.0
2023-06-21 11:30:00,56.88,57.04,56.85,57.0,17760.0,56.88,57.04,56.85,57.0,17760.0
2023-06-21 12:00:00,57.01,57.16,56.98,57.14,16855.0,57.01,57.16,56.98,57.14,16855.0
2023-06-21 12:30:00,57.15,57.22,57.09,57.19,23958.0,57.15,57.22,57.09,57.19,23958.0
2023-06-21 13:00:00,57.16,57.34,57.11,57.32,19475.0,57.16,57.34,57.11,57.32,19475.0
2023-06-21 13:30:00,57.35,57.41,57.3,57.34,11786.0,57.35,57.41,57.3,57.34,11786.0
2023-06-21 14:00:00,57.34,57.46,57.34,57.43,11941.0,57.34,57.46,57.34,57.43,11941.0
2023-06-21 14:30:00,57.46,57.68,57.46,57.68,50721.0,57.46,57.68,57.46,57.68,50721.0
2023-06-21 15:00:00,57.68,57.77,57.61,57.68,38193.0,57.68,57.77,57.61,57.68,38193.0
2023-06-21 15:30:00,57.67,57.75,57.53,57.75,121056.0,57.67,57.75,57.53,57.75,121056.0
2023-06-22 09:30:00,57.75,57.83,57.41,57.71,27679.0,57.75,57.83,57.41,57.71,27679.0
2023-06-22 10:00:00,57.75,57.85,57.72,57.8,20188.0,57.75,57.85,57.72,57.8,20188.0
2023-06-22 10:30:00,57.8,57.97,57.75,57.86,86700.0,57.8,57.97,57.75,57.86,86700.0
2023-06-22 11:00:00,57.81,57.87,57.75,57.85,22286.0,57.81,57.87,57.75,57.85,22286.0
2023-06-22 11:30:00,57.85,58.04,57.84,57.92,32785.0,57.85,58.04,57.84,57.92,32785.0
2023-06-22 12:00:00,57.92,58.05,57.91,58.04,23306.0,57.92,58.05,57.91,58.04,23306.0
2023-06-22 12:30:00,58.04,58.08,57.94,58.08,13518.0,58.04,58.08,57.94,58.08,13518.0
2023-06-22 13:00:00,58.06,58.13,57.97,58.1,30953.0,58.06,58.13,57.97,58.1,30953.0
2023-06-22 13:30:00,58.12,58.47,58.09,58.46,11280.0,58.12,58.47,58.09,58.46,11280.0
2023-06-22 14:00:00,58.49,58.5,58.4,58.48,17546.0,58.49,58.5,58.4,58.48,17546.0
2023-06-22 14:30:00,58.48,58.55,58.45,58.5,18986.0,58.48,58.55,58.45,58.5,18986.0
2023-06-22 15:00:00,58.5,58.5,58.27,58.39,26060.0,58.5,58.5,58.27,58.39,26060.0
2023-06-22 15:30:00,58.36,58.53,58.31,58.53,102243.0,58.36,58.53,58.31,58.53,102243.0
2023-06-23 09:30:00,58.24,58.77,58.13,58.62,19861.0,58.24,58.77,58.13,58.62,19861.0
2023-06-23 10:00:00,58.63,58.66,58.43,58.52,29413.0,58.63,58.66,58.43,58.52,29413.0
2023-06-23 10:30:00,58.57,58.58,58.23,58.37,25777.0,58.57,58.58,58.23,58.37,25777.0
2023-06-23 11:00:00,58.36,58.46,58.09,58.14,13137.0,58.36,58.46,58.09,58.14,13137.0
2023-06-23 11:30:00,58.15,58.18,57.99,58.07,12230.0,58.15,58.18,57.99,58.07,12230.0
2023-06-23 12:00:00,58.09,58.48,58.08,58.47,16765.0,58.09,58.48,58.08,58.47,16765.0
2023-06-23 12:30:00,58.51,58.67,58.45,58.67,7637.0,58.51,58.67,58.45,58.67,7637.0
2023-06-23 13:00:00,58.65,58.71,58.63,58.66,12724.0,58.65,58.71,58.63,58.66,12724.0
2023-06-23 13:30:00,58.67,58.79,58.67,58.78,28003.0,58.67,58.79,58.67,58.78,28003.0
2023-06-23 14:00:00,58.75,58.76,58.58,58.73,38359.0,58.75,58.76,58.58,58.73,38359.0
2023-06-23 14:30:00,58.72,58.72,58.43,58.48,26559.0,58.72,58.72,58.43,58.48,26559.0
2023-06-23 15:00:00,58.48,58.63,58.44,58.55,49120.0,58.48,58.63,58.44,58.55,49120.0
2023-06-23 15:30:00,58.57,58.66,58.39,58.43,279312.0,58.57,58.66,58.39,58.43,279312.0
2023-06-26 09:30:00,58.34,58.42,57.91,58.05,11474.0,58.34,58.42,57.91,58.05,11474.0
2023-06-26 10:00:00,57.94,57.94,57.58,57.82,16616.0,57.94,57.94,57.58,57.82,16616.0
2023-06-26 10:30:00,57.82,58.21,57.79,58.21,12194.0,57.82,58.21,57.79,58.21,12194.0
2023-06-26 11:00:00,58.22,58.32,58.12,58.29,12984.0,58.22,58.32,58.12,58.29,12984.0
2023-06-26 11:30:00,58.3,58.31,57.91,58.14,14158.0,58.3,58.31,57.91,58.14,14158.0
2023-06-26 12:00:00,58.14,58.16,57.85,57.94,14278.0,58.14,58.16,57.85,57.94,14278.0
2023-06-26 12:30:00,57.86,57.92,57.76,57.91,14028.0,57.86,57.92,57.76,57.91,14028.0
2023-06-26 13:00:00,57.91,57.91,57.7,57.74,11294.0,57.91,57.91,57.7,57.74,11294.0
2023-06-26 13:30:00,57.72,57.75,57.61,57.64,18028.0,57.72,57.75,57.61,57.64,18028.0
2023-06-26 14:00:00,57.62,57.69,57.43,57.69,21809.0,57.62,57.69,57.43,57.69,21809.0
2023-06-26 14:30:00,57.71,57.85,57.71,57.79,12209.0,57.71,57.85,57.71,57.79,12209.0
2023-06-26 15:00:00,57.79,57.84,57.65,57.83,17221.0,57.79,57.84,57.65,57.83,17221.0
2023-06-26 15:30:00,57.83,58.02,57.77,57.79,111804.0,57.83,58.02,57.77,57.79,111804.0
2023-06-27 09:30:00,57.9,58.18,57.39,57.39,41909.0,57.9,58.18,57.39,57.39,41909.0
2023-06-27 10:00:00,57.38,57.68,57.31,57.54,30028.0,57.38,57.68,57.31,57.54,30028.0
2023-06-27 10:30:00,57.55,57.69,57.28,57.6,22308.0,57.55,57.69,57.28,57.6,22308.0
2023-06-27 11:00:00,57.6,57.63,57.36,57.4,15680.0,57.6,57.63,57.36,57.4,15680.0
2023-06-27 11:30:00,57.36,57.72,57.36,57.69,19130.0,57.36,57.72,57.36,57.69,19130.0
2023-06-27 12:00:00,57.69,57.84,57.69,57.84,23342.0,57.69,57.84,57.69,57.84,23342.0
2023-06-27 12:30:00,57.86,57.97,57.79,57.85,18395.0,57.86,57.97,57.79,57.85,18395.0
2023-06-27 13:00:00,57.85,58.25,57.84,58.22,29022.0,57.85,58.25,57.84,58.22,29022.0
2023-06-27 13:30:00,58.25,58.3,58.13,58.17,23719.0,58.25,58.3,58.13,58.17,23719.0
2023-06-27 14:00:00,58.17,58.35,58.15,58.29,48152.0,58.17,58.35,58.15,58.29,48152.0
2023-06-27 14:30:00,58.32,58.43,58.11,58.27,63017.0,58.32,58.43,58.11,58.27,63017.0
2023-06-27 15:00:00,58.23,58.25,58.07,58.24,16882.0,58.23,58.25,58.07,58.24,16882.0
2023-06-27 15:30:00,58.22,58.39,58.17,58.31,95672.0,58.22,58.39,58.17,58.31,95672.0
2023-06-28 09:30:00,58.46,58.46,58.09,58.37,12909.0,58.46,58.46,58.09,58.37,12909.0
2023-06-28 10:00:00,58.35,58.35,58.09,58.1,16536.0,58.35,58.35,58.09,58.1,16536.0
2023-06-28 10:30:00,58.11,58.23,58.05,58.11,81048.0,58.11,58.23,58.05,58.11,81048.0
2023-06-28 11:00:00,58.11,58.21,57.98,58.2,18254.0,58.11,58.21,57.98,58.2,18254.0
2023-06-28 11:30:00,58.24,58.29,58.14,58.21,13321.0,58.24,58.29,58.14,58.21,13321.0
2023-06-28 12:00:00,58.2,58.39,58.19,58.27,20019.0,58.2,58.39,58.19,58.27,20019.0
2023-06-28 12:30:00,58.27,58.32,57.96,58.09,21717.0,58.27,58.32,57.96,58.09,21717.0
2023-06-28 13:00:00,58.09,58.17,57.97,58.09,10395.0,58.09,58.17,57.97,58.09,10395.0
2023-06-28 13:30:00,58.11,58.15,58.0,58.13,14027.0,58.11,58.15,58.0,58.13,14027.0
2023-06-28 14:00:00,58.16,58.24,58.15,58.19,12671.0,58.16,58.24,58.15,58.19,12671.0
2023-06-28 14:30:00,58.2,58.24,58.09,58.12,17619.0,58.2,58.24,58.09,58.12,17619.0
2023-06-28 15:00:00,58.12,58.32,58.12,58.26,16630.0,58.12,58.32,58.12,58.26,16630.0
2023-06-28 15:30:00,58.25,58.49,58.16,58.49,61511.0,58.25,58.49,58.16,58.49,61511.0
2023-06-29 09:30:00,58.21,58.55,58.05,58.54,7349.0,58.21,58.55,58.05,58.54,7349.0
2023-06-29 10:00:00,58.55,58.57,58.29,58.48,7762.0,58.55,58.57,58.29,58.48,7762.0
2023-06-29 10:30:00,58.5,58.81,58.41,58.8,32297.0,58.5,58.81,58.41,58.8,32297.0
2023-06-29 11:00:00,58.85,58.94,58.78,58.94,9542.0,58.85,58.94,58.78,58.94,9542.0
2023-06-29 11:30:00,58.94,58.94,58.72,58.73,8154.0,58.94,58.94,58.72,58.73,8154.0
2023-06-29 12:00:00,58.73,58.97,58.69,58.97,5707.0,58.73,58.97,58.69,58.97,5707.0
2023-06-29 12:30:00,58.97,59.06,58.92,58.92,5279.0,58.97,59.06,58.92,58.92,5279.0
2023-06-29 13:00:00,58.92,58.94,58.83,58.9,4531.0,58.92,58.94,58.83,58.9,4531.0
2023-06-29 13:30:00,58.91,59.08,58.84,58.84,18254.0,58.91,59.08,58.84,58.84,18254.0
2023-06-29 14:00:00,58.82,58.82,58.64,58.8,6430.0,58.82,58.82,58.64,58.8,6430.0
2023-06-29 14:30:00,58.8,58.84,58.71,58.83,8627.0,58.8,58.84,58.71,58.83,8627.0
2023-06-29 15:00:00,58.84,58.94,58.79,58.94,13908.0,58.84,58.94,58.79,58.94,13908.0
2023-06-29 15:30:00,58.92,58.92,58.66,58.88,97550.0,58.92,58.92,58.66,58.88,97550.0
2023-06-30 09:30:00,59.24,59.59,58.81,59.45,65725.0,59.24,59.59,58.81,59.45,65725.0
2023-06-30 10:00:00,59.47,59.7,59.45,59.53,25061.0,59.47,59.7,59.45,59.53,25061.0
2023-06-30 10:30:00,59.57,59.63,59.3,59.54,32424.0,59.57,59.63,59.3,59.54,32424.0
2023-06-30 11:00:00,59.52,59.55,59.44,59.48,23383.0,59.52,59.55,59.44,59.48,23383.0
2023-06-30 11:30:00,59.44,59.63,59.42,59.59,45693.0,59.44,59.63,59.42,59.59,45693.0
2023-06-30 12:00:00,59.59,59.89,59.59,59.8,35366.0,59.59,59.89,59.59,59.8,35366.0
2023-06-30 12:30:00,59.8,59.99,59.8,59.91,20578.0,59.8,59.99,59.8,59.91,20578.0
2023-06-30 13:00:00,59.92,59.92,59.65,59.69,16489.0,59.92,59.92,59.65,59.69,16489.0
2023-06-30 13:30:00,59.7,59.75,59.63,59.68,15616.0,59.7,59.75,59.63,59.68,15616.0
2023-06-30 14:00:00,59.68,59.81,59.62,59.78,19909.0,59.68,59.81,59.62,59.78,19909.0
2023-06-30 14:30:00,59.77,59.92,59.75,59.81,21249.0,59.77,59.92,59.75,59.81,21249.0
2023-06-30 15:00:00,59.82,59.88,59.66,59.77,49490.0,59.82,59.88,59.66,59.77,49490.0
2023-06-30 15:30:00,59.78,59.79,59.49,59.54,115827.0,59.78,59.79,59.49,59.54,115827.0
2023-07-03 09:30:00,59.1,59.42,58.64,58.83,16955.0,59.1,59.42,58.64,58.83,16955.0
2023-07-03 10:00:00,58.8,58.82,58.35,58.48,9467.0,58.8,58.82,58.35,58.48,9467.0
2023-07-03 10:30:00,58.5,58.62,58.34,58.43,25507.0,58.5,58.62,58.34,58.43,25507.0
2023-07-03 11:00:00,58.44,58.54,57.91,57.93,45121.0,58.44,58.54,57.91,57.93,45121.0
2023-07-03 11:30:00,57.89,58.1,57.88,58.05,20730.0,57.89,58.1,57.88,58.05,20730.0
2023-07-03 12:00:00,58.01,58.01,57.6,57.65,26492.0,58.01,58.01,57.6,57.65,26492.0
2023-07-03 12:30:00,57.66,58.21,57.64,58.05,71289.0,57.66,58.21,57.64,58.05,71289.0
2023-07-05 09:30:00,57.81,57.91,57.37,57.91,21370.0,57.81,57.91,57.37,57.91,21370.0
2023-07-05 10:00:00,57.91,57.91,57.55,57.61,15386.0,57.91,57.91,57.55,57.61,15386.0
2023-07-05 10:30:00,57.67,57.75,57.54,57.6,35869.0,57.67,57.75,57.54,57.6,35869.0
2023-07-05 11:00:00,57.62,57.88,57.49,57.85,29495.0,57.62,57.88,57.49,57.85,29495.0
2023-07-05 11:30:00,57.88,57.97,57.77,57.81,10738.0,57.88,57.97,57.77,57.81,10738.0
2023-07-05 12:00:00,57.84,57.92,57.74,57.77,5895.0,57.84,57.92,57.74,57.77,5895.0
2023-07-05 12:30:00,57.77,57.79,57.67,57.73,12288.0,57.77,57.79,57.67,57.73,12288.0
2023-07-05 13:00:00,57.74,57.75,57.53,57.65,7977.0,57.74,57.75,57.53,57.65,7977.0
2023-07-05 13:30:00,57.65,57.77,57.61,57.76,9599.0,57.65,57.77,57.61,57.76,9599.0
2023-07-05 14:00:00,57.76,57.83,57.62,57.68,8930.0,57.76,57.83,57.62,57.68,8930.0
2023-07-05 14:30:00,57.66,57.74,57.64,57.72,9121.0,57.66,57.74,57.64,57.72,9121.0
2023-07-05 15:00:00,57.72,57.88,57.7,57.81,14954.0,57.72,57.88,57.7,57.81,14954.0
2023-07-05 15:30:00,57.79,57.87,57.54,57.54,59583.0,57.79,57.87,57.54,57.54,59583.0
2023-07-06 09:30:00,57.09,57.23,56.76,56.83,17300.0,57.09,57.23,56.76,56.83,17300.0
2023-07-06 10:00:00,56.84,56.86,56.48,56.6,49907.0,56.84,56.86,56.48,56.6,49907.0
2023-07-06 10:30:00,56.57,56.65,56.22,56.28,24851.0,56.57,56.65,56.22,56.28,24851.0
2023-07-06 11:00:00,56.26,56.26,55.96,56.02,19782.0,56.26,56.26,55.96,56.02,19782.0
2023-07-06 11:30:00,56.02,56.32,55.97,56.28,30691.0,56.02,56.32,55.97,56.28,30691.0
2023-07-06 12:00:00,56.33,56.53,56.32,56.43,20054.0,56.33,56.53,56.32,56.43,20054.0
2023-07-06 12:30:00,56.43,56.58,56.41,56.44,14670.0,56.43,56.58,56.41,56.44,14670.0
2023-07-06 13:00:00,56.44,56.47,56.42,56.43,12255.0,56.44,56.47,56.42,56.43,12255.0
2023-07-06 13:30:00,56.42,56.43,56.27,56.4,7728.0,56.42,56.43,56.27,56.4,7728.0
2023-07-06 14:00:00,56.39,56.39,56.26,56.32,14558.0,56.39,56.39,56.26,56.32,14558.0
2023-07-06 14:30:00,56.33,56.51,56.33,56.51,10945.0,56.33,56.51,56.33,56.51,10945.0
2023-07-06 15:00:00,56.52,56.57,56.38,56.43,21260.0,56.52,56.57,56.38,56.43,21260.0
2023-07-06 15:30:00,56.45,56.76,56.44,56.72,118282.0,56.45,56.76,56.44,56.72,118282.0
2023-07-07 09:30:00,56.44,57.04,56.1,56.93,30986.0,56.44,57.04,56.1,56.93,30986.0
2023-07-07 10:00:00,56.96,57.21,56.88,57.15,23006.0,56.96,57.21,56.88,57.15,23006.0
2023-07-07 10:30:00,57.15,57.28,57.0,57.13,15740.0,57.15,57.28,57.0,57.13,15740.0
2023-07-07 11:00:00,57.14,57.24,56.98,57.24,56005.0,57.14,57.24,56.98,57.24,56005.0
2023-07-07 11:30:00,57.24,57.5,57.14,57.34,25972.0,57.24,57.5,57.14,57.34,25972.0
2023-07-07 12:00:00,57.34,57.56,57.21,57.5,19396.0,57.34,57.56,57.21,57.5,19396.0
2023-07-07 12:30:00,57.49,57.75,57.49,57.67,18184.0,57.49,57.75,57.49,57.67,18184.0
2023-07-07 13:00:00,57.66,57.83,57.61,57.75,24970.0,57.66,57.83,57.61,57.75,24970.0
2023-07-07 13:30:00,57.75,57.8,57.63,57.76,29028.0,57.75,57.8,57.63,57.76,29028.0
2023-07-07 14:00:00,57.77,57.79,57.59,57.72,24629.0,57.77,57.79,57.59,57.72,24629.0
2023-07-07 14:30:00,57.72,57.96,57.7,57.91,76887.0,57.72,57.96,57.7,57.91,76887.0
2023-07-07 15:00:00,57.9,58.02,57.76,57.78,47194.0,57.9,58.02,57.76,57.78,47194.0
2023-07-07 15:30:00,57.77,58.09,57.74,58.07,312873.0,57.77,58.09,57.74,58.07,312873.0
2023-07-10 09:30:00,58.05,59.05,57.78,58.96,25787.0,58.05,59.05,57.78,58.96,25787.0
2023-07-10 10:00:00,58.94,59.53,58.9,59.48,34112.0,58.94,59.53,58.9,59.48,34112.0
2023-07-10 10:30:00,59.33,59.75,59.28,59.65,67957.0,59.33,59.75,59.28,59.65,67957.0
2023-07-10 11:00:00,59.65,59.69,59.44,59.63,43848.0,59.65,59.69,59.44,59.63,43848.0
2023-07-10 11:30:00,59.59,59.65,59.48,59.59,20370.0,59.59,59.65,59.48,59.59,20370.0
2023-07-10 12:00:00,59.56,59.82,59.5,59.75,33769.0,59.56,59.82,59.5,59.75,33769.0
2023-07-10 12:30:00,59.74,60.09,59.74,60.0,43070.0,59.74,60.09,59.74,60.0,43070.0
2023-07-10 13:00:00,60.0,60.08,59.78,60.05,29834.0,60.0,60.08,59.78,60.05,29834.0
2023-07-10 13:30:00,60.07,60.36,60.04,60.29,29215.0,60.07,60.36,60.04,60.29,29215.0
2023-07-10 14:00:00,60.28,60.34,59.9,59.9,23799.0,60.28,60.34,59.9,59.9,23799.0
2023-07-10 14:30:00,59.9,59.96,59.73,59.9,19655.0,59.9,59.96,59.73,59.9,19655.0
2023-07-10 15:00:00,59.87,59.87,59.62,59.76,21500.0,59.87,59.87,59.62,59.76,21500.0
2023-07-10 15:30:00,59.75,59.83,59.62,59.75,105716.0,59.75,59.83,59.62,59.75,105716.0
2023-07-11 09:30:00,59.78,60.17,59.78,60.16,16712.0,59.78,60.17,59.78,60.16,16712.0
2023-07-11 10:00:00,60.19,60.33,60.1,60.17,26809.0,60.19,60.33,60.1,60.17,26809.0
2023-07-11 10:30:00,60.17,60.42,60.17,60.32,21972.0,60.17,60.42,60.17,60.32,21972.0
2023-07-11 11:00:00,60.34,60.34,60.03,60.03,19320.0,60.34,60.34,60.03,60.03,19320.0
2023-07-11 11:30:00,60.05,60.3,60.0,60.26,14727.0,60.05,60.3,60.0,60.26,14727.0
2023-07-11 12:00:00,60.24,60.36,60.11,60.11,13539.0,60.24,60.36,60.11,60.11,13539.0
2023-07-11 12:30:00,60.11,60.22,59.96,60.1,17893.0,60.11,60.22,59.96,60.1,17893.0
2023-07-11 13:00:00,60.14,60.22,60.06,60.09,9835.0,60.14,60.22,60.06,60.09,9835.0
2023-07-11 13:30:00,60.07,60.07,59.93,60.07,8041.0,60.07,60.07,59.93,60.07,8041.0
2023-07-11 14:00:00,60.08,60.16,59.94,60.07,26077.0,60.08,60.16,59.94,60.07,26077.0
2023-07-11 14:30:00,60.08,60.09,59.96,60.09,13759.0,60.08,60.09,59.96,60.09,13759.0
2023-07-11 15:00:00,60.09,60.16,60.02,60.1,21313.0,60.09,60.16,60.02,60.1,21313.0
2023-07-11 15:30:00,60.09,60.55,60.08,60.49,155220.0,60.09,60.55,60.08,60.49,155220.0
2023-07-12 09:30:00,61.13,61.43,60.69,60.88,49595.0,61.13,61.43,60.69,60.88,49595.0
2023-07-12 10:00:00,60.91,61.25,60.82,61.25,26699.0,60.91,61.25,60.82,61.25,26699.0
2023-07-12 10:30:00,61.29,61.4,61.0,61.05,34475.0,61.29,61.4,61.0,61.05,34475.0
2023-07-12 11:00:00,61.05,61.18,60.99,61.05,51685.0,61.05,61.18,60.99,61.05,51685.0
2023-07-12 11:30:00,61.09,61.18,60.92,61.03,26678.0,61.09,61.18,60.92,61.03,26678.0
2023-07-12 12:00:00,61.0,61.1,60.93,60.99,20910.0,61.0,61.1,60.93,60.99,20910.0
2023-07-12 12:30:00,60.97,61.13,60.97,61.07,15600.0,60.97,61.13,60.97,61.07,15600.0
2023-07-12 13:00:00,61.08,61.5,61.07,61.46,34769.0,61.08,61.5,61.07,61.46,34769.0
2023-07-12 13:30:00,61.46,61.7,61.45,61.68,32969.0,61.46,61.7,61.45,61.68,32969.0
2023-07-12 14:00:00,61.68,61.71,61.5,61.6,58796.0,61.68,61.71,61.5,61.6,58796.0
2023-07-12 14:30:00,61.58,61.78,61.56,61.78,41941.0,61.58,61.78,61.56,61.78,41941.0
2023-07-12 15:00:00,61.78,61.98,61.66,61.69,53893.0,61.78,61.98,61.66,61.69,53893.0
2023-07-12 15:30:00,61.69,61.8,61.58,61.67,163628.0,61.69,61.8,61.58,61.67,163628.0
2023-07-13 09:30:00,61.76,62.1,61.56,62.1,14031.0,61.76,62.1,61.56,62.1,14031.0
2023-07-13 10:00:00,62.06,62.06,61.6,61.73,15091.0,62.06,62.06,61.6,61.73,15091.0
2023-07-13 10:30:00,61.76,61.86,61.43,61.5,24430.0,61.76,61.86,61.43,61.5,24430.0
2023-07-13 11:00:00,61.5,61.52,61.28,61.45,12308.0,61.5,61.52,61.28,61.45,12308.0
2023-07-13 11:30:00,61.45,61.46,61.23,61.3,12090.0,61.45,61.46,61.23,61.3,12090.0
2023-07-13 12:00:00,61.29,61.59,61.25,61.34,18970.0,61.29,61.59,61.25,61.34,18970.0
2023-07-13 12:30:00,61.36,61.65,61.33,61.65,7623.0,61.36,61.65,61.33,61.65,7623.0
2023-07-13 13:00:00,61.63,61.71,61.58,61.69,8079.0,61.63,61.71,61.58,61.69,8079.0
2023-07-13 13:30:00,61.69,61.78,61.68,61.69,6473.0,61.69,61.78,61.68,61.69,6473.0
2023-07-13 14:00:00,61.71,61.81,61.59,61.7,8953.0,61.71,61.81,61.59,61.7,8953.0
2023-07-13 14:30:00,61.69,61.74,61.6,61.73,11404.0,61.69,61.74,61.6,61.73,11404.0
2023-07-13 15:00:00,61.75,61.83,61.72,61.83,20279.0,61.75,61.83,61.72,61.83,20279.0
2023-07-13 15:30:00,61.83,61.96,61.76,61.93,102863.0,61.83,61.96,61.76,61.93,102863.0
2023-07-14 09:30:00,61.89,62.27,61.66,62.19,9949.0,61.89,62.27,61.66,62.19,9949.0
2023-07-14 10:00:00,62.01,62.18,61.94,62.03,11297.0,62.01,62.18,61.94,62.03,11297.0
2023-07-14 10:30:00,61.94,62.0,61.82,61.93,17397.0,61.94,62.0,61.82,61.93,17397.0
2023-07-14 11:00:00,61.93,62.03,61.8,61.91,29737.0,61.93,62.03,61.8,61.91,29737.0
2023-07-14 11:30:00,61.93,62.03,61.81,61.89,27860.0,61.93,62.03,61.81,61.89,27860.0
2023-07-14 12:00:00,61.91,62.05,61.73,61.98,17896.0,61.91,62.05,61.73,61.98,17896.0
2023-07-14 12:30:00,62.0,62.12,61.93,62.12,10956.0,62.0,62.12,61.93,62.12,10956.0
2023-07-14 13:00:00,62.13,62.2,62.03,62.06,10217.0,62.13,62.2,62.03,62.06,10217.0
2023-07-14 13:30:00,62.1,62.26,62.1,62.14,11610.0,62.1,62.26,62.1,62.14,11610.0
2023-07-14 14:00:00,62.15,62.2,61.96,62.02,15002.0,62.15,62.2,61.96,62.02,15002.0
2023-07-14 14:30:00,62.03,62.23,61.99,62.12,23474.0,62.03,62.23,61.99,62.12,23474.0
2023-07-14 15:00:00,62.13,62.19,62.04,62.1,20796.0,62.13,62.19,62.04,62.1,20796.0
2023-07-14 15:30:00,62.11,62.15,61.9,61.95,110296.0,62.11,62.15,61.9,61.95,110296.0
2023-07-17 09:30:00,61.73,62.01,61.44,61.98,15208.0,61.73,62.01,61.44,61.98,15208.0
2023-07-17 10:00:00,62.03,62.28,61.93,62.05,17773.0,62.03,62.28,61.93,62.05,17773.0
2023-07-17 10:30:00,62.08,62.12,61.88,61.92,21913.0,62.08,62.12,61.88,61.92,21913.0
2023-07-17 11:00:00,61.97,62.01,61.78,61.91,28179.0,61.97,62.01,61.78,61.91,28179.0
2023-07-17 11:30:00,61.95,62.01,61.9,61.96,10779.0,61.95,62.01,61.9,61.96,10779.0
2023-07-17 12:00:00,61.94,62.4,61.94,62.3,22126.0,61.94,62.4,61.94,62.3,22126.0
2023-07-17 12:30:00,62.26,62.31,62.15,62.31,7734.0,62.26,62.31,62.15,62.31,7734.0
2023-07-17 13:00:00,62.28,62.3,62.14,62.27,8407.0,62.28,62.3,62.14,62.27,8407.0
2023-07-17 13:30:00,62.29,62.29,62.13,62.22,10268.0,62.29,62.29,62.13,62.22,10268.0
2023-07-17 14:00:00,62.23,62.31,62.15,62.26,11577.0,62.23,62.31,62.15,62.26,11577.0
2023-07-17 14:30:00,62.26,62.26,62.14,62.21,23358.0,62.26,62.26,62.14,62.21,23358.0
2023-07-17 15:00:00,62.21,62.45,62.2,62.44,23109.0,62.21,62.45,62.2,62.44,23109.0
2023-07-17 15:30:00,62.44,62.44,62.24,62.28,89895.0,62.44,62.44,62.24,62.28,89895.0
2023-07-18 09:30:00,62.18,62.47,61.79,62.39,15210.0,62.18,62.47,61.79,62.39,15210.0
2023-07-18 10:00:00,62.4,62.66,62.39,62.65,23398.0,62.4,62.66,62.39,62.65,23398.0
2023-07-18 10:30:00,62.67,62.68,62.24,62.5,17047.0,62.67,62.68,62.24,62.5,17047.0
2023-07-18 11:00:00,62.51,62.56,62.34,62.39,6698.0,62.51,62.56,62.34,62.39,6698.0
2023-07-18 11:30:00,62.38,62.38,62.12,62.25,16299.0,62.38,62.38,62.12,62.25,16299.0
2023-07-18 12:00:00,62.26,62.26,61.96,61.98,11137.0,62.26,62.26,61.96,61.98,11137.0
2023-07-18 12:30:00,61.98,62.11,61.98,62.06,7266.0,61.98,62.11,61.98,62.06,7266.0
2023-07-18 13:00:00,62.09,62.3,62.09,62.21,12939.0,62.09,62.3,62.09,62.21,12939.0
2023-07-18 13:30:00,62.19,62.27,62.14,62.17,8698.0,62.19,62.27,62.14,62.17,8698.0
2023-07-18 14:00:00,62.09,62.25,62.06,62.21,13431.0,62.09,62.25,62.06,62.21,13431.0
2023-07-18 14:30:00,62.26,62.27,62.05,62.19,8596.0,62.26,62.27,62.05,62.19,8596.0
2023-07-18 15:00:00,62.21,62.44,62.2,62.36,43130.0,62.21,62.44,62.2,62.36,43130.0
2023-07-18 15:30:00,62.34,62.6,62.33,62.37,134329.0,62.34,62.6,62.33,62.37,134329.0
2023-07-19 09:30:00,62.67,62.76,62.2,62.52,22408.0,62.67,62.76,62.2,62.52,22408.0
2023-07-19 10:00:00,62.52,62.55,61.81,61.82,10311.0,62.52,62.55,61.81,61.82,10311.0
2023-07-19 10:30:00,61.81,62.03,61.67,61.88,19263.0,61.81,62.03,61.67,61.88,19263.0
2023-07-19 11:00:00,61.91,61.91,61.49,61.6,19602.0,61.91,61.91,61.49,61.6,19602.0
2023-07-19 11:30:00,61.6,61.91,61.6,61.86,11658.0,61.6,61.91,61.6,61.86,11658.0
2023-07-19 12:00:00,61.84,61.89,61.49,61.53,12153.0,61.84,61.89,61.49,61.53,12153.0
2023-07-19 12:30:00,61.48,61.56,61.29,61.52,16412.0,61.48,61.56,61.29,61.52,16412.0
2023-07-19 13:00:00,61.52,61.52,61.22,61.26,8564.0,61.52,61.52,61.22,61.26,8564.0
2023-07-19 13:30:00,61.25,61.38,61.22,61.38,12615.0,61.25,61.38,61.22,61.38,12615.0
2023-07-19 14:00:00,61.41,61.41,61.18,61.34,9002.0,61.41,61.41,61.18,61.34,9002.0
2023-07-19 14:30:00,61.35,61.51,61.35,61.37,13836.0,61.35,61.51,61.35,61.37,13836.0
2023-07-19 15:00:00,61.4,61.5,61.38,61.39,25039.0,61.4,61.5,61.38,61.39,25039.0
2023-07-19 15:30:00,61.36,61.46,61.18,61.32,237913.0,61.36,61.46,61.18,61.32,237913.0
2023-07-20 09:30:00,61.82,62.05,61.51,61.78,43174.0,61.82,62.05,61.51,61.78,43174.0
2023-07-20 10:00:00,61.83,61.95,61.45,61.57,25608.0,61.83,61.95,61.45,61.57,25608.0
2023-07-20 10:30:00,61.58,61.97,61.29,61.8,160041.0,61.58,61.97,61.29,61.8,160041.0
2023-07-20 11:00:00,61.83,61.96,61.62,61.69,63114.0,61.83,61.96,61.62,61.69,63114.0
2023-07-20 11:30:00,61.77,61.91,61.72,61.79,29007.0,61.77,61.91,61.72,61.79,29007.0
2023-07-20 12:00:00,61.81,62.0,61.79,61.83,23590.0,61.81,62.0,61.79,61.83,23590.0
2023-07-20 12:30:00,61.81,61.99,61.72,61.88,23139.0,61.81,61.99,61.72,61.88,23139.0
2023-07-20 13:00:00,61.86,61.86,61.65,61.78,13227.0,61.86,61.86,61.65,61.78,13227.0
2023-07-20 13:30:00,61.77,61.92,61.66,61.89,40581.0,61.77,61.92,61.66,61.89,40581.0
2023-07-20 14:00:00,61.89,62.06,61.86,61.92,29653.0,61.89,62.06,61.86,61.92,29653.0
2023-07-20 14:30:00,61.9,62.13,61.9,62.1,36415.0,61.9,62.13,61.9,62.1,36415.0
2023-07-20 15:00:00,62.08,62.11,61.7,61.82,49098.0,62.08,62.11,61.7,61.82,49098.0
2023-07-20 15:30:00,61.83,61.87,61.6,61.77,156493.0,61.83,61.87,61.6,61.77,156493.0
2023-07-21 09:30:00,61.85,62.05,61.2,61.92,19121.0,61.85,62.05,61.2,61.92,19121.0
2023-07-21 10:00:00,61.84,62.05,61.71,62.02,25003.0,61.84,62.05,61.71,62.02,25003.0
2023-07-21 10:30:00,62.04,62.24,61.89,61.98,63918.0,62.04,62.24,61.89,61.98,63918.0
2023-07-21 11:00:00,61.99,62.0,61.88,61.94,28701.0,61.99,62.0,61.88,61.94,28701.0
2023-07-21 11:30:00,61.92,61.95,61.69,61.76,16021.0,61.92,61.95,61.69,61.76,16021.0
2023-07-21 12:00:00,61.78,61.82,61.72,61.73,6676.0,61.78,61.82,61.72,61.73,6676.0
2023-07-21 12:30:00,61.71,61.71,61.48,61.57,10561.0,61.71,61.71,61.48,61.57,10561.0
2023-07-21 13:00:00,61.55,61.75,61.52,61.68,10126.0,61.55,61.75,61.52,61.68,10126.0
2023-07-21 13:30:00,61.68,61.85,61.68,61.83,9580.0,61.68,61.85,61.68,61.83,9580.0
2023-07-21 14:00:00,61.79,61.83,61.63,61.71,8371.0,61.79,61.83,61.63,61.71,8371.0
2023-07-21 14:30:00,61.73,61.83,61.71,61.79,11894.0,61.73,61.83,61.71,61.79,11894.0
2023-07-21 15:00:00,61.78,61.79,61.61,61.7,18898.0,61.78,61.79,61.61,61.7,18898.0
2023-07-21 15:30:00,61.7,61.82,61.66,61.77,77859.0,61.7,61.82,61.66,61.77,77859.0
2023-07-24 09:30:00,61.74,62.2,61.74,61.83,5064.0,61.74,62.2,61.74,61.83,5064.0
2023-07-24 10:00:00,61.85,62.0,61.69,61.7,5754.0,61.85,62.0,61.69,61.7,5754.0
2023-07-24 10:30:00,61.78,61.94,61.68,61.68,4895.0,61.78,61.94,61.68,61.68,4895.0
2023-07-24 11:00:00,61.65,61.75,61.43,61.75,6108.0,61.65,61.75,61.43,61.75,6108.0
2023-07-24 11:30:00,61.75,61.75,61.57,61.67,7399.0,61.75,61.75,61.57,61.67,7399.0
2023-07-24 12:00:00,61.73,61.8,61.6,61.65,7837.0,61.73,61.8,61.6,61.65,7837.0
2023-07-24 12:30:00,61.63,61.63,61.35,61.43,6029.0,61.63,61.63,61.35,61.43,6029.0
2023-07-24 13:00:00,61.42,61.43,61.25,61.34,9071.0,61.42,61.43,61.25,61.34,9071.0
2023-07-24 13:30:00,61.36,61.37,61.06,61.2,11022.0,61.36,61.37,61.06,61.2,11022.0
2023-07-24 14:00:00,61.23,61.27,61.04,61.19,12972.0,61.23,61.27,61.04,61.19,12972.0
2023-07-24 14:30:00,61.17,61.23,61.13,61.2,7315.0,61.17,61.23,61.13,61.2,7315.0
2023-07-24 15:00:00,61.2,61.2,60.93,60.93,15577.0,61.2,61.2,60.93,60.93,15577.0
2023-07-24 15:30:00,60.94,61.49,60.93,61.16,233849.0,60.94,61.49,60.93,61.16,233849.0
2023-07-25 09:30:00,60.75,61.31,60.75,61.26,5513.0,60.75,61.31,60.75,61.26,5513.0
2023-07-25 10:00:00,61.3,61.32,61.13,61.22,9851.0,61.3,61.32,61.13,61.22,9851.0
2023-07-25 10:30:00,61.22,61.47,61.13,61.37,79321.0,61.22,61.47,61.13,61.37,79321.0
2023-07-25 11:00:00,61.37,61.49,61.35,61.47,33463.0,61.37,61.49,61.35,61.47,33463.0
2023-07-25 11:30:00,61.48,61.52,61.21,61.27,39245.0,61.48,61.52,61.21,61.27,39245.0
2023-07-25 12:00:00,61.21,61.21,60.86,61.04,33097.0,61.21,61.21,60.86,61.04,33097.0
2023-07-25 12:30:00,61.01,61.03,60.76,60.86,15537.0,61.01,61.03,60.76,60.86,15537.0
2023-07-25 13:00:00,60.88,61.35,60.84,61.28,24330.0,60.88,61.35,60.84,61.28,24330.0
2023-07-25 13:30:00,61.28,61.5,61.28,61.5,12864.0,61.28,61.5,61.28,61.5,12864.0
2023-07-25 14:00:00,61.47,61.79,61.42,61.79,96307.0,61.47,61.79,61.42,61.79,96307.0
2023-07-25 14:30:00,61.8,61.84,61.61,61.63,18235.0,61.8,61.84,61.61,61.63,18235.0
2023-07-25 15:00:00,61.66,61.72,61.52,61.66,81601.0,61.66,61.72,61.52,61.66,81601.0
2023-07-25 15:30:00,61.67,61.92,61.65,61.72,171457.0,61.67,61.92,61.65,61.72,171457.0
2023-07-26 09:30:00,61.64,62.13,61.64,61.93,19420.0,61.64,62.13,61.64,61.93,19420.0
2023-07-26 10:00:00,61.88,62.19,61.73,62.1,15419.0,61.88,62.19,61.73,62.1,15419.0
2023-07-26 10:30:00,62.13,62.15,61.83,62.0,9557.0,62.13,62.15,61.83,62.0,9557.0
2023-07-26 11:00:00,62.02,62.07,61.77,61.92,12480.0,62.02,62.07,61.77,61.92,12480.0
2023-07-26 11:30:00,61.87,62.06,61.81,62.01,16151.0,61.87,62.06,61.81,62.01,16151.0
2023-07-26 12:00:00,61.98,62.06,61.89,61.95,18875.0,61.98,62.06,61.89,61.95,18875.0
2023-07-26 12:30:00,61.93,62.1,61.93,62.05,17163.0,61.93,62.1,61.93,62.05,17163.0
2023-07-26 13:00:00,62.08,62.2,61.97,62.11,14412.0,62.08,62.2,61.97,62.11,14412.0
2023-07-26 13:30:00,62.09,62.15,61.95,62.13,46104.0,62.09,62.15,61.95,62.13,46104.0
2023-07-26 14:00:00,62.14,62.34,62.05,62.28,23020.0,62.14,62.34,62.05,62.28,23020.0
2023-07-26 14:30:00,62.28,62.48,62.16,62.27,21765.0,62.28,62.48,62.16,62.27,21765.0
2023-07-26 15:00:00,62.28,62.34,62.0,62.15,15323.0,62.28,62.34,62.0,62.15,15323.0
2023-07-26 15:30:00,62.14,62.33,61.98,62.26,116173.0,62.14,62.33,61.98,62.26,116173.0
2023-07-27 09:30:00,62.67,62.88,61.98,62.28,27931.0,62.67,62.88,61.98,62.28,27931.0
2023-07-27 10:00:00,62.28,62.34,61.96,62.03,11915.0,62.28,62.34,61.96,62.03,11915.0
2023-07-27 10:30:00,62.02,62.21,61.97,62.11,22767.0,62.02,62.21,61.97,62.11,22767.0
2023-07-27 11:00:00,62.09,62.12,61.84,61.84,9242.0,62.09,62.12,61.84,61.84,9242.0
2023-07-27 11:30:00,61.85,61.85,61.32,61.45,29012.0,61.85,61.85,61.32,61.45,29012.0
2023-07-27 12:00:00,61.48,61.91,61.48,61.91,17696.0,61.48,61.91,61.48,61.91,17696.0
2023-07-27 12:30:00,61.92,62.08,61.74,61.82,63503.0,61.92,62.08,61.74,61.82,63503.0
2023-07-27 13:00:00,61.84,61.88,61.32,61.34,15672.0,61.84,61.88,61.32,61.34,15672.0
2023-07-27 13:30:00,61.32,61.57,61.28,61.56,13204.0,61.32,61.57,61.28,61.56,13204.0
2023-07-27 14:00:00,61.61,61.7,61.24,61.31,35505.0,61.61,61.7,61.24,61.31,35505.0
2023-07-27 14:30:00,61.3,61.33,61.11,61.13,29859.0,61.3,61.33,61.11,61.13,29859.0
2023-07-27 15:00:00,61.12,61.33,61.03,61.05,31506.0,61.12,61.33,61.03,61.05,31506.0
2023-07-27 15:30:00,61.05,61.22,60.99,61.0,192112.0,61.05,61.22,60.99,61.0,192112.0
2023-07-28 09:30:00,61.51,61.61,61.19,61.27,10966.0,61.51,61.61,61.19,61.27,10966.0
2023-07-28 10:00:00,61.29,61.3,61.08,61.13,12376.0,61.29,61.3,61.08,61.13,12376.0
2023-07-28 10:30:00,61.14,61.14,60.77,60.88,15172.0,61.14,61.14,60.77,60.88,15172.0
2023-07-28 11:00:00,60.9,61.05,60.88,60.98,18394.0,60.9,61.05,60.88,60.98,18394.0
2023-07-28 11:30:00,60.99,61.22,60.84,61.19,80388.0,60.99,61.22,60.84,61.19,80388.0
2023-07-28 12:00:00,61.2,61.2,60.99,61.13,9057.0,61.2,61.2,60.99,61.13,9057.0
2023-07-28 12:30:00,61.14,61.31,61.1,61.13,25822.0,61.14,61.31,61.1,61.13,25822.0
2023-07-28 13:00:00,61.09,61.21,61.04,61.1,4995.0,61.09,61.21,61.04,61.1,4995.0
2023-07-28 13:30:00,61.08,61.14,60.84,61.14,19111.0,61.08,61.14,60.84,61.14,19111.0
2023-07-28 14:00:00,61.14,61.26,61.14,61.24,14982.0,61.14,61.26,61.14,61.24,14982.0
2023-07-28 14:30:00,61.23,61.36,61.19,61.23,14412.0,61.23,61.36,61.19,61.23,14412.0
2023-07-28 15:00:00,61.23,61.35,61.11,61.13,19371.0,61.23,61.35,61.11,61.13,19371.0
2023-07-28 15:30:00,61.07,61.09,60.9,60.94,145636.0,61.07,61.09,60.9,60.94,145636.0
2023-07-31 09:30:00,60.9,60.93,60.6,60.69,15637.0,60.9,60.93,60.6,60.69,15637.0
2023-07-31 10:00:00,60.69,60.73,60.48,60.69,32448.0,60.69,60.73,60.48,60.69,32448.0
2023-07-31 10:30:00,60.65,60.7,60.34,60.36,36420.0,60.65,60.7,60.34,60.36,36420.0
2023-07-31 11:00:00,60.37,60.57,60.22,60.27,49893.0,60.37,60.57,60.22,60.27,49893.0
2023-07-31 11:30:00,60.3,60.4,60.19,60.34,8833.0,60.3,60.4,60.19,60.34,8833.0
2023-07-31 12:00:00,60.31,60.35,60.12,60.13,7080.0,60.31,60.35,60.12,60.13,7080.0
2023-07-31 12:30:00,60.12,60.14,59.84,59.93,9074.0,60.12,60.14,59.84,59.93,9074.0
2023-07-31 13:00:00,59.91,60.2,59.91,60.08,26219.0,59.91,60.2,59.91,60.08,26219.0
2023-07-31 13:30:00,60.13,60.24,60.03,60.1,11459.0,60.13,60.24,60.03,60.1,11459.0
2023-07-31 14:00:00,60.1,60.31,60.05,60.07,30758.0,60.1,60.31,60.05,60.07,30758.0
2023-07-31 14:30:00,60.07,60.29,60.0,60.23,28371.0,60.07,60.29,60.0,60.23,28371.0
2023-07-31 15:00:00,60.23,60.35,60.14,60.22,18843.0,60.23,60.35,60.14,60.22,18843.0
2023-07-31 15:30:00,60.23,60.35,60.19,60.27,65257.0,60.23,60.35,60.19,60.27,65257.0
2023-08-01 09:30:00,59.55,60.13,59.29,59.99,44437.0,59.55,60.13,59.29,59.99,44437.0
2023-08-01 10:00:00,60.05,60.2,59.83,59.83,34329.0,60.05,60.2,59.83,59.83,34329.0
2023-08-01 10:30:00,59.83,60.18,59.8,59.97,19361.0,59.83,60.18,59.8,59.97,19361.0
2023-08-01 11:00:00,59.98,60.06,59.89,59.91,22584.0,59.98,60.06,59.89,59.91,22584.0
2023-08-01 11:30:00,59.87,59.97,59.73,59.83,14039.0,59.87,59.97,59.73,59.83,14039.0
2023-08-01 12:00:00,59.82,59.83,59.46,59.55,18787.0,59.82,59.83,59.46,59.55,18787.0
2023-08-01 12:30:00,59.49,59.63,59.46,59.58,13630.0,59.49,59.63,59.46,59.58,13630.0
2023-08-01 13:00:00,59.63,59.65,59.37,59.37,23404.0,59.63,59.65,59.37,59.37,23404.0
2023-08-01 13:30:00,59.37,59.41,59.11,59.15,20618.0,59.37,59.41,59.11,59.15,20618.0
2023-08-01 14:00:00,59.14,59.18,58.95,58.99,26165.0,59.14,59.18,58.95,58.99,26165.0
2023-08-01 14:30:00,58.99,59.22,58.91,59.22,25865.0,58.99,59.22,58.91,59.22,25865.0
2023-08-01 15:00:00,59.25,59.38,59.06,59.06,25294.0,59.25,59.38,59.06,59.06,25294.0
2023-08-01 15:30:00,59.06,59.19,58.96,58.98,171894.0,59.06,59.19,58.96,58.98,171894.0
2023-08-02 09:30:00,58.52,58.54,58.07,58.41,73820.0,58.52,58.54,58.07,58.41,73820.0
2023-08-02 10:00:00,58.41,58.58,58.02,58.27,44055.0,58.41,58.58,58.02,58.27,44055.0
2023-08-02 10:30:00,58.35,58.46,58.03,58.21,119209.0,58.35,58.46,58.03,58.21,119209.0
2023-08-02 11:00:00,58.25,58.47,58.2,58.46,21988.0,58.25,58.47,58.2,58.46,21988.0
2023-08-02 11:30:00,58.51,58.66,58.47,58.47,14127.0,58.51,58.66,58.47,58.47,14127.0
2023-08-02 12:00:00,58.47,58.98,58.47,58.87,33328.0,58.47,58.98,58.47,58.87,33328.0
2023-08-02 12:30:00,58.88,59.12,58.84,58.89,17049.0,58.88,59.12,58.84,58.89,17049.0
2023-08-02 13:00:00,58.88,59.0,58.85,58.97,24443.0,58.88,59.0,58.85,58.97,24443.0
2023-08-02 13:30:00,59.01,59.14,58.97,59.1,15067.0,59.01,59.14,58.97,59.1,15067.0
2023-08-02 14:00:00,59.11,59.32,59.03,59.17,21603.0,59.11,59.32,59.03,59.17,21603.0
2023-08-02 14:30:00,59.15,59.52,59.15,59.47,31842.0,59.15,59.52,59.15,59.47,31842.0
2023-08-02 15:00:00,59.5,59.57,59.31,59.35,43840.0,59.5,59.57,59.31,59.35,43840.0
2023-08-02 15:30:00,59.35,59.83,59.35,59.7,146384.0,59.35,59.83,59.35,59.7,146384.0
2023-08-03 09:30:00,59.13,59.13,57.9,58.34,98791.0,59.13,59.13,57.9,58.34,98791.0
2023-08-03 10:00:00,58.37,58.49,57.84,57.97,35524.0,58.37,58.49,57.84,57.97,35524.0
2023-08-03 10:30:00,58.01,58.37,57.99,58.27,19473.0,58.01,58.37,57.99,58.27,19473.0
2023-08-03 11:00:00,58.25,58.36,58.14,58.24,18691.0,58.25,58.36,58.14,58.24,18691.0
2023-08-03 11:30:00,58.24,58.24,57.75,57.83,23832.0,58.24,58.24,57.75,57.83,23832.0
2023-08-03 12:00:00,57.8,57.95,57.63,57.84,22372.0,57.8,57.95,57.63,57.84,22372.0
2023-08-03 12:30:00,57.85,58.02,57.62,57.88,21192.0,57.85,58.02,57.62,57.88,21192.0
2023-08-03 13:00:00,57.94,58.16,57.82,58.16,33014.0,57.94,58.16,57.82,58.16,33014.0
2023-08-03 13:30:00,58.18,58.28,57.9,57.96,33057.0,58.18,58.28,57.9,57.96,33057.0
2023-08-03 14:00:00,58.0,58.04,57.87,58.01,16820.0,58.0,58.04,57.87,58.01,16820.0
2023-08-03 14:30:00,58.02,58.12,57.76,58.1,43864.0,58.02,58.12,57.76,58.1,43864.0
2023-08-03 15:00:00,58.1,58.11,57.72,57.83,58951.0,58.1,58.11,57.72,57.83,58951.0
2023-08-03 15:30:00,57.8,57.89,57.73,57.78,167410.0,57.8,57.89,57.73,57.78,167410.0
2023-08-04 09:30:00,58.0,59.3,57.42,59.07,74043.0,58.0,59.3,57.42,59.07,74043.0
2023-08-04 10:00:00,59.02,59.02,57.98,58.44,74519.0,59.02,59.02,57.98,58.44,74519.0
2023-08-04 10:30:00,58.54,58.68,58.21,58.51,35406.0,58.54,58.68,58.21,58.51,35406.0
2023-08-04 11:00:00,58.49,58.51,57.63,57.73,20794.0,58.49,58.51,57.63,57.73,20794.0
2023-08-04 11:30:00,57.73,57.91,57.42,57.44,24470.0,57.73,57.91,57.42,57.44,24470.0
2023-08-04 12:00:00,57.42,57.71,57.27,57.39,26152.0,57.42,57.71,57.27,57.39,26152.0
2023-08-04 12:30:00,57.42,57.42,57.11,57.13,20170.0,57.42,57.42,57.11,57.13,20170.0
2023-08-04 13:00:00,57.12,57.2,56.7,56.78,32715.0,57.12,57.2,56.7,56.78,32715.0
2023-08-04 13:30:00,56.79,56.9,56.38,56.51,35645.0,56.79,56.9,56.38,56.51,35645.0
2023-08-04 14:00:00,56.47,56.47,56.05,56.05,43270.0,56.47,56.47,56.05,56.05,43270.0
2023-08-04 14:30:00,56.06,56.16,55.89,55.98,70372.0,56.06,56.16,55.89,55.98,70372.0
2023-08-04 15:00:00,55.92,56.42,55.92,56.4,67485.0,55.92,56.42,55.92,56.4,67485.0
2023-08-04 15:30:00,56.43,56.75,56.43,56.72,218074.0,56.43,56.75,56.43,56.72,218074.0
2023-08-07 09:30:00,56.89,57.79,56.77,57.74,40102.0,56.89,57.79,56.77,57.74,40102.0
2023-08-07 10:00:00,57.76,58.02,57.5,57.84,22144.0,57.76,58.02,57.5,57.84,22144.0
2023-08-07 10:30:00,57.8,58.15,57.67,58.14,30332.0,57.8,58.15,57.67,58.14,30332.0
2023-08-07 11:00:00,58.15,58.21,57.69,57.75,41203.0,58.15,58.21,57.69,57.75,41203.0
2023-08-07 11:30:00,57.76,57.94,57.56,57.7,47437.0,57.76,57.94,57.56,57.7,47437.0
2023-08-07 12:00:00,57.71,57.83,57.43,57.44,15339.0,57.71,57.83,57.43,57.44,15339.0
2023-08-07 12:30:00,57.46,57.68,57.44,57.56,15481.0,57.46,57.68,57.44,57.56,15481.0
2023-08-07 13:00:00,57.63,57.78,57.54,57.69,23976.0,57.63,57.78,57.54,57.69,23976.0
2023-08-07 13:30:00,57.7,57.78,57.62,57.74,20072.0,57.7,57.78,57.62,57.74,20072.0
2023-08-07 14:00:00,57.78,57.83,57.64,57.73,14578.0,57.78,57.83,57.64,57.73,14578.0
2023-08-07 14:30:00,57.76,57.91,57.68,57.75,18232.0,57.76,57.91,57.68,57.75,18232.0
2023-08-07 15:00:00,57.76,57.82,57.49,57.5,35987.0,57.76,57.82,57.49,57.5,35987.0
2023-08-07 15:30:00,57.48,57.72,57.32,57.63,180460.0,57.48,57.72,57.32,57.63,180460.0
2023-08-08 09:30:00,57.22,57.22,56.61,56.73,22437.0,57.22,57.22,56.61,56.73,22437.0
2023-08-08 10:00:00,56.77,56.78,56.06,56.71,20474.0,56.77,56.78,56.06,56.71,20474.0
2023-08-08 10:30:00,56.66,56.66,56.3,56.53,16986.0,56.66,56.66,56.3,56.53,16986.0
2023-08-08 11:00:00,56.51,56.54,56.25,56.51,18986.0,56.51,56.54,56.25,56.51,18986.0
2023-08-08 11:30:00,56.49,56.49,56.1,56.12,14462.0,56.49,56.49,56.1,56.12,14462.0
2023-08-08 12:00:00,56.15,56.36,55.92,56.32,25621.0,56.15,56.36,55.92,56.32,25621.0
2023-08-08 12:30:00,56.29,56.56,56.25,56.52,20805.0,56.29,56.56,56.25,56.52,20805.0
2023-08-08 13:00:00,56.55,56.71,56.55,56.59,10510.0,56.55,56.71,56.55,56.59,10510.0
2023-08-08 13:30:00,56.62,56.84,56.58,56.73,11600.0,56.62,56.84,56.58,56.73,11600.0
2023-08-08 14:00:00,56.74,56.75,56.5,56.58,41568.0,56.74,56.75,56.5,56.58,41568.0
2023-08-08 14:30:00,56.57,56.65,56.52,56.61,43797.0,56.57,56.65,56.52,56.61,43797.0
2023-08-08 15:00:00,56.61,56.62,56.45,56.59,47867.0,56.61,56.62,56.45,56.59,47867.0
2023-08-08 15:30:00,56.6,56.9,56.6,56.82,160483.0,56.6,56.9,56.6,56.82,160483.0
2023-08-09 09:30:00,56.85,57.0,56.54,56.91,22318.0,56.85,57.0,56.54,56.91,22318.0
2023-08-09 10:00:00,56.87,56.91,56.52,56.64,14287.0,56.87,56.91,56.52,56.64,14287.0
2023-08-09 10:30:00,56.64,56.85,56.55,56.68,16294.0,56.64,56.85,56.55,56.68,16294.0
2023-08-09 11:00:00,56.66,56.68,56.3,56.34,8103.0,56.66,56.68,56.3,56.34,8103.0
2023-08-09 11:30:00,56.32,56.33,56.06,56.18,15831.0,56.32,56.33,56.06,56.18,15831.0
2023-08-09 12:00:00,56.19,56.72,56.18,56.72,42068.0,56.19,56.72,56.18,56.72,42068.0
2023-08-09 12:30:00,56.68,56.77,56.62,56.73,11121.0,56.68,56.77,56.62,56.73,11121.0
2023-08-09 13:00:00,56.73,56.81,56.67,56.72,12990.0,56.73,56.81,56.67,56.72,12990.0
2023-08-09 13:30:00,56.69,56.72,56.59,56.6,19432.0,56.69,56.72,56.59,56.6,19432.0
2023-08-09 14:00:00,56.58,56.72,56.58,56.72,7905.0,56.58,56.72,56.58,56.72,7905.0
2023-08-09 14:30:00,56.72,56.79,56.49,56.55,16265.0,56.72,56.79,56.49,56.55,16265.0
2023-08-09 15:00:00,56.52,56.58,56.33,56.37,26502.0,56.52,56.58,56.33,56.37,26502.0
2023-08-09 15:30:00,56.39,56.44,56.2,56.37,64295.0,56.39,56.44,56.2,56.37,64295.0
2023-08-10 09:30:00,56.37,57.0,56.37,57.0,8277.0,56.37,57.0,56.37,57.0,8277.0
2023-08-10 10:00:00,56.98,57.06,56.81,56.94,9524.0,56.98,57.06,56.81,56.94,9524.0
2023-08-10 10:30:00,57.02,57.03,56.75,56.75,9963.0,57.02,57.03,56.75,56.75,9963.0
2023-08-10 11:00:00,56.74,56.87,56.59,56.83,8308.0,56.74,56.87,56.59,56.83,8308.0
2023-08-10 11:30:00,56.88,56.9,56.45,56.52,9153.0,56.88,56.9,56.45,56.52,9153.0
2023-08-10 12:00:00,56.62,56.62,56.36,56.47,11224.0,56.62,56.62,56.36,56.47,11224.0
2023-08-10 12:30:00,56.48,56.6,56.31,56.34,8397.0,56.48,56.6,56.31,56.34,8397.0
2023-08-10 13:00:00,56.36,56.47,56.34,56.43,8536.0,56.36,56.47,56.34,56.43,8536.0
2023-08-10 13:30:00,56.37,56.53,56.32,56.33,9882.0,56.37,56.53,56.32,56.33,9882.0
2023-08-10 14:00:00,56.3,56.44,56.28,56.36,10207.0,56.3,56.44,56.28,56.36,10207.0
2023-08-10 14:30:00,56.36,56.51,56.24,56.51,8558.0,56.36,56.51,56.24,56.51,8558.0
2023-08-10 15:00:00,56.45,56.55,56.36,56.41,8466.0,56.45,56.55,56.36,56.41,8466.0
2023-08-10 15:30:00,56.39,56.47,56.21,56.35,87170.0,56.39,56.47,56.21,56.35,87170.0
2023-08-11 09:30:00,56.06,56.5,55.9,56.34,14013.0,56.06,56.5,55.9,56.34,14013.0
2023-08-11 10:00:00,56.3,56.7,56.3,56.61,9796.0,56.3,56.7,56.3,56.61,9796.0
2023-08-11 10:30:00,56.64,56.8,56.54,56.61,8899.0,56.64,56.8,56.54,56.61,8899.0
2023-08-11 11:00:00,56.61,56.8,56.59,56.65,8276.0,56.61,56.8,56.59,56.65,8276.0
2023-08-11 11:30:00,56.63,56.99,56.62,56.98,25928.0,56.63,56.99,56.62,56.98,25928.0
2023-08-11 12:00:00,57.03,57.03,56.8,56.83,13885.0,57.03,57.03,56.8,56.83,13885.0
2023-08-11 12:30:00,56.86,56.87,56.75,56.8,9485.0,56.86,56.87,56.75,56.8,9485.0
2023-08-11 13:00:00,56.8,57.03,56.74,56.97,17490.0,56.8,57.03,56.74,56.97,17490.0
2023-08-11 13:30:00,56.94,57.06,56.77,56.79,26579.0,56.94,57.06,56.77,56.79,26579.0
2023-08-11 14:00:00,56.88,56.99,56.84,56.98,9466.0,56.88,56.99,56.84,56.98,9466.0
2023-08-11 14:30:00,56.98,57.05,56.88,57.0,15548.0,56.98,57.05,56.88,57.0,15548.0
2023-08-11 15:00:00,57.01,57.19,56.99,57.07,30738.0,57.01,57.19,56.99,57.07,30738.0
2023-08-11 15:30:00,57.09,57.14,56.93,57.04,88044.0,57.09,57.14,56.93,57.04,88044.0
2023-08-14 09:30:00,57.06,57.26,56.67,56.84,14944.0,57.06,57.26,56.67,56.84,14944.0
2023-08-14 10:00:00,56.79,57.25,56.78,56.96,17664.0,56.79,57.25,56.78,56.96,17664.0
2023-08-14 10:30:00,56.93,56.99,56.8,56.86,32413.0,56.93,56.99,56.8,56.86,32413.0
2023-08-14 11:00:00,56.81,57.11,56.81,56.99,26929.0,56.81,57.11,56.81,56.99,26929.0
2023-08-14 11:30:00,57.02,57.31,56.97,57.21,12230.0,57.02,57.31,56.97,57.21,12230.0
2023-08-14 12:00:00,57.2,57.26,57.11,57.12,9473.0,57.2,57.26,57.11,57.12,9473.0
2023-08-14 12:30:00,57.08,57.21,56.97,57.11,7839.0,57.08,57.21,56.97,57.11,7839.0
2023-08-14 13:00:00,57.12,57.27,57.11,57.22,7896.0,57.12,57.27,57.11,57.22,7896.0
2023-08-14 13:30:00,57.22,57.29,57.15,57.29,13722.0,57.22,57.29,57.15,57.29,13722.0
2023-08-14 14:00:00,57.29,57.37,57.18,57.24,25954.0,57.29,57.37,57.18,57.24,25954.0
2023-08-14 14:30:00,57.26,57.38,57.21,57.35,17427.0,57.26,57.38,57.21,57.35,17427.0
2023-08-14 15:00:00,57.36,57.59,57.34,57.57,51598.0,57.36,57.59,57.34,57.57,51598.0
2023-08-14 15:30:00,57.56,57.59,57.26,57.5,123338.0,57.56,57.59,57.26,57.5,123338.0
2023-08-15 09:30:00,57.33,57.58,57.14,57.28,5771.0,57.33,57.58,57.14,57.28,5771.0
2023-08-15 10:00:00,57.18,57.56,57.17,57.43,12952.0,57.18,57.56,57.17,57.43,12952.0
2023-08-15 10:30:00,57.43,57.44,57.28,57.29,13262.0,57.43,57.44,57.28,57.29,13262.0
2023-08-15 11:00:00,57.3,57.66,57.22,57.57,13253.0,57.3,57.66,57.22,57.57,13253.0
2023-08-15 11:30:00,57.6,57.67,57.46,57.58,8952.0,57.6,57.67,57.46,57.58,8952.0
2023-08-15 12:00:00,57.61,57.61,57.29,57.29,7265.0,57.61,57.61,57.29,57.29,7265.0
2023-08-15 12:30:00,57.3,57.35,57.14,57.19,5226.0,57.3,57.35,57.14,57.19,5226.0
2023-08-15 13:00:00,57.15,57.25,57.13,57.21,3830.0,57.15,57.25,57.13,57.21,3830.0
2023-08-15 13:30:00,57.23,57.29,57.15,57.27,7561.0,57.23,57.29,57.15,57.27,7561.0
2023-08-15 14:00:00,57.26,57.26,57.12,57.2,7080.0,57.26,57.26,57.12,57.2,7080.0
2023-08-15 14:30:00,57.17,57.31,57.13,57.26,10441.0,57.17,57.31,57.13,57.26,10441.0
2023-08-15 15:00:00,57.26,57.38,57.18,57.18,19847.0,57.26,57.38,57.18,57.18,19847.0
2023-08-15 15:30:00,57.2,57.27,57.02,57.1,111201.0,57.2,57.27,57.02,57.1,111201.0
2023-08-16 09:30:00,56.85,57.42,56.77,57.28,14705.0,56.85,57.42,56.77,57.28,14705.0
2023-08-16 10:00:00,57.21,57.21,56.77,56.81,7964.0,57.21,57.21,56.77,56.81,7964.0
2023-08-16 10:30:00,56.77,56.93,56.58,56.71,12292.0,56.77,56.93,56.58,56.71,12292.0
2023-08-16 11:00:00,56.72,56.72,56.45,56.61,9197.0,56.72,56.72,56.45,56.61,9197.0
2023-08-16 11:30:00,56.61,56.71,56.54,56.56,9133.0,56.61,56.71,56.54,56.56,9133.0
2023-08-16 12:00:00,56.59,56.6,56.36,56.48,9483.0,56.59,56.6,56.36,56.48,9483.0
2023-08-16 12:30:00,56.43,56.7,56.41,56.52,12336.0,56.43,56.7,56.41,56.52,12336.0
2023-08-16 13:00:00,56.59,56.59,56.34,56.47,9530.0,56.59,56.59,56.34,56.47,9530.0
2023-08-16 13:30:00,56.51,56.71,56.49,56.71,9469.0,56.51,56.71,56.49,56.71,9469.0
2023-08-16 14:00:00,56.67,56.83,56.58,56.83,20015.0,56.67,56.83,56.58,56.83,20015.0
2023-08-16 14:30:00,56.84,56.84,56.59,56.63,14114.0,56.84,56.84,56.59,56.63,14114.0
2023-08-16 15:00:00,56.62,56.66,56.06,56.1,25190.0,56.62,56.66,56.06,56.1,25190.0
2023-08-16 15:30:00,56.09,56.23,56.01,56.14,109633.0,56.09,56.23,56.01,56.14,109633.0
2023-08-17 09:30:00,56.25,56.34,55.68,55.74,20436.0,56.25,56.34,55.68,55.74,20436.0
2023-08-17 10:00:00,55.72,55.8,55.46,55.77,22098.0,55.72,55.8,55.46,55.77,22098.0
2023-08-17 10:30:00,55.75,55.78,55.52,55.65,22113.0,55.75,55.78,55.52,55.65,22113.0
2023-08-17 11:00:00,55.68,55.93,55.59,55.86,20680.0,55.68,55.93,55.59,55.86,20680.0
2023-08-17 11:30:00,55.88,55.89,55.63,55.73,14376.0,55.88,55.89,55.63,55.73,14376.0
2023-08-17 12:00:00,55.72,55.72,55.5,55.69,20351.0,55.72,55.72,55.5,55.69,20351.0
2023-08-17 12:30:00,55.68,55.78,55.62,55.66,28418.0,55.68,55.78,55.62,55.66,28418.0
2023-08-17 13:00:00,55.66,55.66,55.42,55.44,20654.0,55.66,55.66,55.42,55.44,20654.0
2023-08-17 13:30:00,55.44,55.48,55.21,55.48,18704.0,55.44,55.48,55.21,55.48,18704.0
2023-08-17 14:00:00,55.43,55.43,55.18,55.23,17034.0,55.43,55.43,55.18,55.23,17034.0
2023-08-17 14:30:00,55.25,55.28,55.12,55.13,26411.0,55.25,55.28,55.12,55.13,26411.0
2023-08-17 15:00:00,55.12,55.18,54.97,55.04,23887.0,55.12,55.18,54.97,55.04,23887.0
2023-08-17 15:30:00,55.02,55.08,54.91,54.96,88110.0,55.02,55.08,54.91,54.96,88110.0
2023-08-18 09:30:00,54.6,55.14,54.47,54.92,15849.0,54.6,55.14,54.47,54.92,15849.0
2023-08-18 10:00:00,54.92,55.17,54.86,54.98,11361.0,54.92,55.17,54.86,54.98,11361.0
2023-08-18 10:30:00,54.97,55.19,54.9,55.09,8290.0,54.97,55.19,54.9,55.09,8290.0
2023-08-18 11:00:00,55.13,55.23,55.0,55.02,11235.0,55.13,55.23,55.0,55.02,11235.0
2023-08-18 11:30:00,55.06,55.22,54.96,55.22,21541.0,55.06,55.22,54.96,55.22,21541.0
2023-08-18 12:00:00,55.16,55.33,55.08,55.33,11816.0,55.16,55.33,55.08,55.33,11816.0
2023-08-18 12:30:00,55.25,55.46,55.13,55.38,13867.0,55.25,55.46,55.13,55.38,13867.0
2023-08-18 13:00:00,55.34,55.49,55.26,55.35,11760.0,55.34,55.49,55.26,55.35,11760.0
2023-08-18 13:30:00,55.35,55.51,55.34,55.44,6105.0,55.35,55.51,55.34,55.44,6105.0
2023-08-18 14:00:00,55.49,55.49,55.29,55.29,12331.0,55.49,55.49,55.29,55.29,12331.0
2023-08-18 14:30:00,55.34,55.34,55.02,55.05,17533.0,55.34,55.34,55.02,55.05,17533.0
2023-08-18 15:00:00,55.04,55.08,54.84,55.03,21546.0,55.04,55.08,54.84,55.03,21546.0
2023-08-18 15:30:00,55.03,55.34,54.89,55.0,292639.0,55.03,55.34,54.89,55.0,292639.0
2023-08-21 09:30:00,54.89,55.9,54.84,55.78,79083.0,54.89,55.9,54.84,55.78,79083.0
2023-08-21 10:00:00,55.8,56.17,55.61,55.71,113239.0,55.8,56.17,55.61,55.71,113239.0
2023-08-21 10:30:00,55.76,55.87,55.48,55.51,49826.0,55.76,55.87,55.48,55.51,49826.0
2023-08-21 11:00:00,55.48,55.68,55.44,55.48,46933.0,55.48,55.68,55.44,55.48,46933.0
2023-08-21 11:30:00,55.49,55.51,55.31,55.31,25680.0,55.49,55.51,55.31,55.31,25680.0
2023-08-21 12:00:00,55.31,55.41,55.17,55.31,27335.0,55.31,55.41,55.17,55.31,27335.0
2023-08-21 12:30:00,55.32,55.48,55.19,55.46,10028.0,55.32,55.48,55.19,55.46,10028.0
2023-08-21 13:00:00,55.49,55.67,55.44,55.66,12288.0,55.49,55.67,55.44,55.66,12288.0
2023-08-21 13:30:00,55.69,55.82,55.55,55.55,19362.0,55.69,55.82,55.55,55.55,19362.0
2023-08-21 14:00:00,55.57,55.64,55.46,55.48,15380.0,55.57,55.64,55.46,55.48,15380.0
2023-08-21 14:30:00,55.46,55.61,55.35,55.5,30462.0,55.46,55.61,55.35,55.5,30462.0
2023-08-21 15:00:00,55.51,55.56,55.33,55.46,37868.0,55.51,55.56,55.33,55.46,37868.0
2023-08-21 15:30:00,55.48,55.63,55.39,55.39,222433.0,55.48,55.63,55.39,55.39,222433.0
2023-08-22 09:30:00,55.22,55.45,54.58,54.66,24210.0,55.22,55.45,54.58,54.66,24210.0
2023-08-22 10:00:00,54.59,55.19,54.53,54.77,23255.0,54.59,55.19,54.53,54.77,23255.0
2023-08-22 10:30:00,54.73,54.91,54.54,54.64,63591.0,54.73,54.91,54.54,54.64,63591.0
2023-08-22 11:00:00,54.67,54.7,54.14,54.16,20575.0,54.67,54.7,54.14,54.16,20575.0
2023-08-22 11:30:00,54.14,54.34,54.0,54.12,30259.0,54.14,54.34,54.0,54.12,30259.0
2023-08-22 12:00:00,54.09,54.19,53.83,53.94,28016.0,54.09,54.19,53.83,53.94,28016.0
2023-08-22 12:30:00,53.95,54.07,53.71,53.76,35691.0,53.95,54.07,53.71,53.76,35691.0
2023-08-22 13:00:00,53.76,53.94,53.52,53.92,25554.0,53.76,53.94,53.52,53.92,25554.0
2023-08-22 13:30:00,53.94,54.04,53.62,53.62,80581.0,53.94,54.04,53.62,53.62,80581.0
2023-08-22 14:00:00,53.61,53.82,53.38,53.79,85000.0,53.61,53.82,53.38,53.79,85000.0
2023-08-22 14:30:00,53.75,53.87,53.68,53.7,36084.0,53.75,53.87,53.68,53.7,36084.0
2023-08-22 15:00:00,53.73,53.98,53.71,53.98,50160.0,53.73,53.98,53.71,53.98,50160.0
2023-08-22 15:30:00,53.98,54.15,53.76,54.11,218456.0,53.98,54.15,53.76,54.11,218456.0
2023-08-23 09:30:00,54.52,54.98,54.11,54.71,28005.0,54.52,54.98,54.11,54.71,28005.0
2023-08-23 10:00:00,54.71,55.1,54.61,55.09,77429.0,54.71,55.1,54.61,55.09,77429.0
2023-08-23 10:30:00,55.05,55.15,54.77,55.14,28443.0,55.05,55.15,54.77,55.14,28443.0
2023-08-23 11:00:00,55.1,55.37,55.1,55.26,38047.0,55.1,55.37,55.1,55.26,38047.0
2023-08-23 11:30:00,55.22,55.44,55.06,55.13,149753.0,55.22,55.44,55.06,55.13,149753.0
2023-08-23 12:00:00,55.08,55.11,54.77,54.77,15972.0,55.08,55.11,54.77,54.77,15972.0
2023-08-23 12:30:00,54.81,54.91,54.55,54.56,16078.0,54.81,54.91,54.55,54.56,16078.0
2023-08-23 13:00:00,54.56,54.7,54.54,54.6,16329.0,54.56,54.7,54.54,54.6,16329.0
2023-08-23 13:30:00,54.65,54.72,54.47,54.63,7997.0,54.65,54.72,54.47,54.63,7997.0
2023-08-23 14:00:00,54.65,54.75,54.42,54.45,9985.0,54.65,54.75,54.42,54.45,9985.0
2023-08-23 14:30:00,54.45,54.51,54.35,54.45,15812.0,54.45,54.51,54.35,54.45,15812.0
2023-08-23 15:00:00,54.45,54.49,54.3,54.35,17872.0,54.45,54.49,54.3,54.35,17872.0
2023-08-23 15:30:00,54.33,54.36,54.02,54.11,248610.0,54.33,54.36,54.02,54.11,248610.0
2023-08-24 09:30:00,53.91,54.09,53.65,54.01,13374.0,53.91,54.09,53.65,54.01,13374.0
2023-08-24 10:00:00,54.05,54.18,53.75,53.77,19452.0,54.05,54.18,53.75,53.77,19452.0
2023-08-24 10:30:00,53.78,54.21,53.52,54.12,17418.0,53.78,54.21,53.52,54.12,17418.0
2023-08-24 11:00:00,54.09,54.22,53.87,54.02,55988.0,54.09,54.22,53.87,54.02,55988.0
2023-08-24 11:30:00,54.0,54.13,53.69,53.74,65156.0,54.0,54.13,53.69,53.74,65156.0
2023-08-24 12:00:00,53.73,54.08,53.73,53.93,17326.0,53.73,54.08,53.73,53.93,17326.0
2023-08-24 12:30:00,53.94,53.95,53.8,53.83,14603.0,53.94,53.95,53.8,53.83,14603.0
2023-08-24 13:00:00,53.85,53.88,53.72,53.79,8873.0,53.85,53.88,53.72,53.79,8873.0
2023-08-24 13:30:00,53.82,53.87,53.51,53.55,12818.0,53.82,53.87,53.51,53.55,12818.0
2023-08-24 14:00:00,53.55,53.61,53.35,53.38,18829.0,53.55,53.61,53.35,53.38,18829.0
2023-08-24 14:30:00,53.39,53.5,53.32,53.5,16964.0,53.39,53.5,53.32,53.5,16964.0
2023-08-24 15:00:00,53.48,53.59,53.43,53.57,16433.0,53.48,53.59,53.43,53.57,16433.0
2023-08-24 15:30:00,53.57,53.65,53.43,53.52,131597.0,53.57,53.65,53.43,53.52,131597.0
2023-08-25 09:30:00,53.59,54.33,53.59,54.0,8346.0,53.59,54.33,53.59,54.0,8346.0
2023-08-25 10:00:00,53.98,54.03,53.63,53.71,14065.0,53.98,54.03,53.63,53.71,14065.0
2023-08-25 10:30:00,53.73,53.75,53.45,53.6,27354.0,53.73,53.75,53.45,53.6,27354.0
2023-08-25 11:00:00,53.6,54.26,53.5,54.25,16564.0,53.6,54.26,53.5,54.25,16564.0
2023-08-25 11:30:00,54.21,54.62,54.12,54.54,58489.0,54.21,54.62,54.12,54.54,58489.0
2023-08-25 12:00:00,54.57,54.88,54.56,54.86,25571.0,54.57,54.88,54.56,54.86,25571.0
2023-08-25 12:30:00,54.86,54.94,54.61,54.93,17004.0,54.86,54.94,54.61,54.93,17004.0
2023-08-25 13:00:00,54.93,55.04,54.64,54.65,33631.0,54.93,55.04,54.64,54.65,33631.0
2023-08-25 13:30:00,54.73,54.85,54.65,54.82,19545.0,54.73,54.85,54.65,54.82,19545.0
2023-08-25 14:00:00,54.84,54.99,54.76,54.98,20843.0,54.84,54.99,54.76,54.98,20843.0
2023-08-25 14:30:00,54.99,55.04,54.8,54.98,16763.0,54.99,55.04,54.8,54.98,16763.0
2023-08-25 15:00:00,54.98,54.99,54.84,54.97,27757.0,54.98,54.99,54.84,54.97,27757.0
2023-08-25 15:30:00,54.97,55.17,54.74,54.75,132346.0,54.97,55.17,54.74,54.75,132346.0
2023-08-28 09:30:00,55.25,55.61,54.94,55.41,23606.0,55.25,55.61,54.94,55.41,23606.0
2023-08-28 10:00:00,55.36,55.6,55.29,55.53,14345.0,55.36,55.6,55.29,55.53,14345.0
2023-08-28 10:30:00,55.48,55.5,55.21,55.35,49521.0,55.48,55.5,55.21,55.35,49521.0
2023-08-28 11:00:00,55.29,55.29,54.68,54.68,28306.0,55.29,55.29,54.68,54.68,28306.0
2023-08-28 11:30:00,54.71,54.98,54.67,54.98,26768.0,54.71,54.98,54.67,54.98,26768.0
2023-08-28 12:00:00,54.98,55.11,54.97,55.08,8324.0,54.98,55.11,54.97,55.08,8324.0
2023-08-28 12:30:00,55.07,55.35,55.05,55.33,31539.0,55.07,55.35,55.05,55.33,31539.0
2023-08-28 13:00:00,55.33,55.6,53.99,54.29,818700.0,55.33,55.6,53.99,54.29,818700.0
2023-08-28 13:30:00,54.27,54.38,53.66,53.92,155622.0,54.27,54.38,53.66,53.92,155622.0
2023-08-28 14:00:00,53.86,53.89,53.41,53.7,164087.0,53.86,53.89,53.41,53.7,164087.0
2023-08-28 14:30:00,53.7,53.79,53.32,53.38,205578.0,53.7,53.79,53.32,53.38,205578.0
2023-08-28 15:00:00,53.34,53.75,53.12,53.44,277854.0,53.34,53.75,53.12,53.44,277854.0
2023-08-28 15:30:00,53.44,53.94,53.27,53.85,546816.0,53.44,53.94,53.27,53.85,546816.0
2023-08-29 09:30:00,54.01,54.2,53.29,53.43,157911.0,54.01,54.2,53.29,53.43,157911.0
2023-08-29 10:00:00,53.44,53.71,53.05,53.45,418055.0,53.44,53.71,53.05,53.45,418055.0
2023-08-29 10:30:00,53.41,53.68,52.88,52.88,164095.0,53.41,53.68,52.88,52.88,164095.0
2023-08-29 11:00:00,52.9,53.29,52.81,53.14,146543.0,52.9,53.29,52.81,53.14,146543.0
2023-08-29 11:30:00,53.2,53.74,53.12,53.5,91445.0,53.2,53.74,53.12,53.5,91445.0
2023-08-29 12:00:00,53.5,53.92,53.14,53.87,97627.0,53.5,53.92,53.14,53.87,97627.0
2023-08-29 12:30:00,53.87,54.01,53.68,53.9,106541.0,53.87,54.01,53.68,53.9,106541.0
2023-08-29 13:00:00,53.85,54.12,53.82,53.97,153574.0,53.85,54.12,53.82,53.97,153574.0
2023-08-29 13:30:00,53.97,54.22,53.88,54.04,74433.0,53.97,54.22,53.88,54.04,74433.0
2023-08-29 14:00:00,54.05,54.18,53.93,54.16,65324.0,54.05,54.18,53.93,54.16,65324.0
2023-08-29 14:30:00,54.14,54.26,54.02,54.2,131653.0,54.14,54.26,54.02,54.2,131653.0
2023-08-29 15:00:00,54.22,54.27,53.93,54.07,107907.0,54.22,54.27,53.93,54.07,107907.0
2023-08-29 15:30:00,54.07,54.23,54.0,54.21,307896.0,54.07,54.23,54.0,54.21,307896.0
2023-08-30 09:30:00,54.26,55.51,54.14,55.35,462079.0,54.26,55.51,54.14,55.35,462079.0
2023-08-30 10:00:00,55.39,55.57,54.33,54.5,366040.0,55.39,55.57,54.33,54.5,366040.0
2023-08-30 10:30:00,54.53,55.61,54.5,55.46,467387.0,54.53,55.61,54.5,55.46,467387.0
2023-08-30 11:00:00,55.49,56.19,55.04,56.19,319336.0,55.49,56.19,55.04,56.19,319336.0
2023-08-30 11:30:00,56.19,56.62,55.86,56.23,808259.0,56.19,56.62,55.86,56.23,808259.0
2023-08-30 12:00:00,56.21,56.38,55.39,55.49,460634.0,56.21,56.38,55.39,55.49,460634.0
2023-08-30 12:30:00,55.47,55.7,55.36,55.61,250531.0,55.47,55.7,55.36,55.61,250531.0
2023-08-30 13:00:00,55.6,55.66,55.28,55.55,267957.0,55.6,55.66,55.28,55.55,267957.0
2023-08-30 13:30:00,55.55,55.86,55.4,55.72,443157.0,55.55,55.86,55.4,55.72,443157.0
2023-08-30 14:00:00,55.75,55.99,55.53,55.8,302168.0,55.75,55.99,55.53,55.8,302168.0
2023-08-30 14:30:00,55.8,56.18,55.75,55.9,206120.0,55.8,56.18,55.75,55.9,206120.0
2023-08-30 15:00:00,55.91,56.03,55.4,55.6,247764.0,55.91,56.03,55.4,55.6,247764.0
2023-08-30 15:30:00,55.6,55.74,55.29,55.35,481303.0,55.6,55.74,55.29,55.35,481303.0
2023-08-31 09:30:00,55.08,55.21,53.81,54.21,344433.0,55.08,55.21,53.81,54.21,344433.0
2023-08-31 10:00:00,54.2,54.46,53.77,53.89,287186.0,54.2,54.46,53.77,53.89,287186.0
2023-08-31 10:30:00,53.88,53.94,53.57,53.85,273069.0,53.88,53.94,53.57,53.85,273069.0
2023-08-31 11:00:00,53.85,54.07,53.69,54.05,190467.0,53.85,54.07,53.69,54.05,190467.0
2023-08-31 11:30:00,54.03,54.08,53.82,53.93,277108.0,54.03,54.08,53.82,53.93,277108.0
2023-08-31 12:00:00,53.91,54.0,53.77,53.87,160579.0,53.91,54.0,53.77,53.87,160579.0
2023-08-31 12:30:00,53.87,53.91,53.36,53.46,158637.0,53.87,53.91,53.36,53.46,158637.0
2023-08-31 13:00:00,53.47,53.64,53.34,53.52,114603.0,53.47,53.64,53.34,53.52,114603.0
2023-08-31 13:30:00,53.51,53.52,53.33,53.41,134353.0,53.51,53.52,53.33,53.41,134353.0
2023-08-31 14:00:00,53.43,53.65,53.37,53.58,134852.0,53.43,53.65,53.37,53.58,134852.0
2023-08-31 14:30:00,53.61,53.92,53.5,53.89,243589.0,53.61,53.92,53.5,53.89,243589.0
2023-08-31 15:00:00,53.89,54.31,53.8,54.23,525208.0,53.89,54.31,53.8,54.23,525208.0
2023-08-31 15:30:00,54.23,54.31,53.33,54.07,5411150.0,54.23,54.31,53.33,54.07,5411150.0
2023-09-01 09:30:00,53.9,53.9,52.93,53.79,252664.0,53.9,53.9,52.93,53.79,252664.0
2023-09-01 10:00:00,53.71,53.9,53.47,53.63,261917.0,53.71,53.9,53.47,53.63,261917.0
2023-09-01 10:30:00,53.63,53.83,53.37,53.55,89626.0,53.63,53.83,53.37,53.55,89626.0
2023-09-01 11:00:00,53.53,53.6,53.16,53.37,188858.0,53.53,53.6,53.16,53.37,188858.0
2023-09-01 11:30:00,53.38,53.42,53.18,53.3,63496.0,53.38,53.42,53.18,53.3,63496.0
2023-09-01 12:00:00,53.32,53.45,53.21,53.3,119921.0,53.32,53.45,53.21,53.3,119921.0
2023-09-01 12:30:00,53.3,53.47,53.25,53.34,47785.0,53.3,53.47,53.25,53.34,47785.0
2023-09-01 13:00:00,53.37,53.5,53.31,53.45,50406.0,53.37,53.5,53.31,53.45,50406.0
2023-09-01 13:30:00,53.49,53.72,53.43,53.72,48294.0,53.49,53.72,53.43,53.72,48294.0
2023-09-01 14:00:00,53.7,53.85,53.55,53.79,87534.0,53.7,53.85,53.55,53.79,87534.0
2023-09-01 14:30:00,53.81,53.87,53.71,53.83,64887.0,53.81,53.87,53.71,53.83,64887.0
2023-09-01 15:00:00,53.82,54.03,53.78,54.01,104948.0,53.82,54.03,53.78,54.01,104948.0
2023-09-01 15:30:00,54.01,54.34,53.97,54.22,477358.0,54.01,54.34,53.97,54.22,477358.0
2023-09-05 09:30:00,54.39,54.39,52.81,53.26,147790.0,54.39,54.39,52.81,53.26,147790.0
2023-09-05 10:00:00,53.3,53.95,53.26,53.81,114296.0,53.3,53.95,53.26,53.81,114296.0
2023-09-05 10:30:00,53.81,54.04,53.64,54.01,79606.0,53.81,54.04,53.64,54.01,79606.0
2023-09-05 11:00:00,54.01,54.29,54.0,54.15,65123.0,54.01,54.29,54.0,54.15,65123.0
2023-09-05 11:30:00,54.14,54.32,54.03,54.3,67727.0,54.14,54.32,54.03,54.3,67727.0
2023-09-05 12:00:00,54.29,54.36,53.78,53.99,65777.0,54.29,54.36,53.78,53.99,65777.0
2023-09-05 12:30:00,53.97,54.23,53.8,54.1,63520.0,53.97,54.23,53.8,54.1,63520.0
2023-09-05 13:00:00,54.1,54.15,53.96,54.07,69002.0,54.1,54.15,53.96,54.07,69002.0
2023-09-05 13:30:00,54.07,54.22,53.98,54.16,66951.0,54.07,54.22,53.98,54.16,66951.0
2023-09-05 14:00:00,54.14,54.18,53.98,54.02,78535.0,54.14,54.18,53.98,54.02,78535.0
2023-09-05 14:30:00,54.04,54.12,53.82,53.91,79232.0,54.04,54.12,53.82,53.91,79232.0
2023-09-05 15:00:00,53.92,53.92,53.53,53.67,92581.0,53.92,53.92,53.53,53.67,92581.0
2023-09-05 15:30:00,53.66,53.67,52.87,52.91,433440.0,53.66,53.67,52.87,52.91,433440.0
2023-09-06 09:30:00,52.91,53.9,52.4,53.86,101215.0,52.91,53.9,52.4,53.86,101215.0
2023-09-06 10:00:00,53.81,54.02,53.63,53.86,190875.0,53.81,54.02,53.63,53.86,190875.0
2023-09-06 10:30:00,53.87,53.98,53.58,53.88,163930.0,53.87,53.98,53.58,53.88,163930.0
2023-09-06 11:00:00,53.86,53.92,53.62,53.8,117550.0,53.86,53.92,53.62,53.8,117550.0
2023-09-06 11:30:00,53.8,53.88,53.63,53.71,121510.0,53.8,53.88,53.63,53.71,121510.0
2023-09-06 12:00:00,53.72,53.8,53.61,53.61,86654.0,53.72,53.8,53.61,53.61,86654.0
2023-09-06 12:30:00,53.62,53.72,53.55,53.59,72718.0,53.62,53.72,53.55,53.59,72718.0
2023-09-06 13:00:00,53.59,53.77,53.58,53.62,79939.0,53.59,53.77,53.58,53.62,79939.0
2023-09-06 13:30:00,53.63,53.87,53.61,53.62,103550.0,53.63,53.87,53.61,53.62,103550.0
2023-09-06 14:00:00,53.62,53.71,53.5,53.65,113354.0,53.62,53.71,53.5,53.65,113354.0
2023-09-06 14:30:00,53.66,53.71,53.52,53.62,96798.0,53.66,53.71,53.52,53.62,96798.0
2023-09-06 15:00:00,53.63,53.8,53.55,53.74,116149.0,53.63,53.8,53.55,53.74,116149.0
2023-09-06 15:30:00,53.75,53.9,53.72,53.81,436933.0,53.75,53.9,53.72,53.81,436933.0
2023-09-07 09:30:00,53.75,53.75,52.33,52.34,62151.0,53.75,53.75,52.33,52.34,62151.0
2023-09-07 10:00:00,52.35,52.8,52.26,52.56,437451.0,52.35,52.8,52.26,52.56,437451.0
2023-09-07 10:30:00,52.59,52.61,51.85,51.85,92275.0,52.59,52.61,51.85,51.85,92275.0
2023-09-07 11:00:00,51.84,52.34,51.81,52.01,139605.0,51.84,52.34,51.81,52.01,139605.0
2023-09-07 11:30:00,52.01,52.23,51.93,52.07,108864.0,52.01,52.23,51.93,52.07,108864.0
2023-09-07 12:00:00,52.06,52.43,52.02,52.34,139218.0,52.06,52.43,52.02,52.34,139218.0
2023-09-07 12:30:00,52.35,52.38,52.0,52.04,92599.0,52.35,52.38,52.0,52.04,92599.0
2023-09-07 13:00:00,52.04,52.05,51.83,51.99,182015.0,52.04,52.05,51.83,51.99,182015.0
2023-09-07 13:30:00,51.98,52.03,51.72,51.95,161477.0,51.98,52.03,51.72,51.95,161477.0
2023-09-07 14:00:00,51.95,52.08,51.95,52.04,46801.0,51.95,52.08,51.95,52.04,46801.0
2023-09-07 14:30:00,52.04,52.07,51.96,52.03,51978.0,52.04,52.07,51.96,52.03,51978.0
2023-09-07 15:00:00,52.03,52.04,51.84,51.89,108908.0,52.03,52.04,51.84,51.89,108908.0
2023-09-07 15:30:00,51.88,51.9,51.72,51.78,390481.0,51.88,51.9,51.72,51.78,390481.0
2023-09-08 09:30:00,51.76,52.06,51.1,51.44,52653.0,51.76,52.06,51.1,51.44,52653.0
2023-09-08 10:00:00,51.47,51.62,51.3,51.39,77646.0,51.47,51.62,51.3,51.39,77646.0
2023-09-08 10:30:00,51.38,51.43,51.26,51.31,47388.0,51.38,51.43,51.26,51.31,47388.0
2023-09-08 11:00:00,51.29,51.37,51.13,51.29,53869.0,51.29,51.37,51.13,51.29,53869.0
2023-09-08 11:30:00,51.28,51.34,50.98,51.0,76792.0,51.28,51.34,50.98,51.0,76792.0
2023-09-08 12:00:00,50.99,51.06,50.89,50.97,44094.0,50.99,51.06,50.89,50.97,44094.0
2023-09-08 12:30:00,50.96,51.08,50.87,51.08,45983.0,50.96,51.08,50.87,51.08,45983.0
2023-09-08 13:00:00,51.07,51.14,50.96,51.04,67639.0,51.07,51.14,50.96,51.04,67639.0
2023-09-08 13:30:00,51.02,51.33,51.0,51.12,75416.0,51.02,51.33,51.0,51.12,75416.0
2023-09-08 14:00:00,51.13,51.24,51.07,51.19,83285.0,51.13,51.24,51.07,51.19,83285.0
2023-09-08 14:30:00,51.18,51.25,50.97,51.07,115726.0,51.18,51.25,50.97,51.07,115726.0
2023-09-08 15:00:00,51.05,51.05,50.66,50.7,162380.0,51.05,51.05,50.66,50.7,162380.0
2023-09-08 15:30:00,50.71,50.86,50.41,50.85,549275.0,50.71,50.86,50.41,50.85,549275.0
2023-09-11 09:30:00,51.14,51.51,51.04,51.27,33853.0,51.14,51.51,51.04,51.27,33853.0
2023-09-11 10:00:00,51.26,51.26,50.85,51.1,63066.0,51.26,51.26,50.85,51.1,63066.0
2023-09-11 10:30:00,51.09,51.32,50.99,51.29,63565.0,51.09,51.32,50.99,51.29,63565.0
2023-09-11 11:00:00,51.29,51.31,51.11,51.19,54708.0,51.29,51.31,51.11,51.19,54708.0
2023-09-11 11:30:00,51.17,51.34,51.14,51.27,40763.0,51.17,51.34,51.14,51.27,40763.0
2023-09-11 12:00:00,51.25,51.26,51.09,51.2,40835.0,51.25,51.26,51.09,51.2,40835.0
2023-09-11 12:30:00,51.2,51.26,51.01,51.08,40842.0,51.2,51.26,51.01,51.08,40842.0
2023-09-11 13:00:00,51.09,51.11,51.0,51.05,40464.0,51.09,51.11,51.0,51.05,40464.0
2023-09-11 13:30:00,51.04,51.1,50.92,50.92,54339.0,51.04,51.1,50.92,50.92,54339.0
2023-09-11 14:00:00,50.91,50.94,50.81,50.86,74251.0,50.91,50.94,50.81,50.86,74251.0
2023-09-11 14:30:00,50.87,51.08,50.84,51.05,48835.0,50.87,51.08,50.84,51.05,48835.0
2023-09-11 15:00:00,51.04,51.1,50.99,51.06,63985.0,51.04,51.1,50.99,51.06,63985.0
2023-09-11 15:30:00,51.05,51.13,50.99,51.05,222276.0,51.05,51.13,50.99,51.05,222276.0
2023-09-12 09:30:00,50.87,51.01,50.42,50.54,29756.0,50.87,51.01,50.42,50.54,29756.0
2023-09-12 10:00:00,50.56,50.76,50.56,50.64,36149.0,50.56,50.76,50.56,50.64,36149.0
2023-09-12 10:30:00,50.65,50.69,50.62,50.65,39428.0,50.65,50.69,50.62,50.65,39428.0
2023-09-12 11:00:00,50.68,50.81,50.61,50.68,33044.0,50.68,50.81,50.61,50.68,33044.0
2023-09-12 11:30:00,50.68,50.75,50.55,50.59,73515.0,50.68,50.75,50.55,50.59,73515.0
2023-09-12 12:00:00,50.59,50.65,50.46,50.65,50470.0,50.59,50.65,50.46,50.65,50470.0
2023-09-12 12:30:00,50.64,50.64,50.47,50.55,75784.0,50.64,50.64,50.47,50.55,75784.0
2023-09-12 13:00:00,50.55,50.78,50.54,50.74,34988.0,50.55,50.78,50.54,50.74,34988.0
2023-09-12 13:30:00,50.75,50.77,50.6,50.64,41326.0,50.75,50.77,50.6,50.64,41326.0
2023-09-12 14:00:00,50.63,50.68,50.59,50.62,34056.0,50.63,50.68,50.59,50.62,34056.0
2023-09-12 14:30:00,50.61,50.64,50.27,50.27,51474.0,50.61,50.64,50.27,50.27,51474.0
2023-09-12 15:00:00,50.26,50.26,50.03,50.07,45318.0,50.26,50.26,50.03,50.07,45318.0
2023-09-12 15:30:00,50.07,50.14,49.93,50.05,193435.0,50.07,50.14,49.93,50.05,193435.0
2023-09-13 09:30:00,49.82,50.11,49.77,49.96,35835.0,49.82,50.11,49.77,49.96,35835.0
2023-09-13 10:00:00,49.96,50.18,49.77,49.96,120490.0,49.96,50.18,49.77,49.96,120490.0
2023-09-13 10:30:00,49.96,50.0,49.69,49.8,52270.0,49.96,50.0,49.69,49.8,52270.0
2023-09-13 11:00:00,49.8,49.94,49.72,49.87,42115.0,49.8,49.94,49.72,49.87,42115.0
2023-09-13 11:30:00,49.88,49.91,49.75,49.84,44324.0,49.88,49.91,49.75,49.84,44324.0
2023-09-13 12:00:00,49.84,49.84,49.6,49.76,41281.0,49.84,49.84,49.6,49.76,41281.0
2023-09-13 12:30:00,49.75,49.82,49.66,49.66,30516.0,49.75,49.82,49.66,49.66,30516.0
2023-09-13 13:00:00,49.67,49.79,49.65,49.73,31684.0,49.67,49.79,49.65,49.73,31684.0
2023-09-13 13:30:00,49.74,49.74,49.36,49.39,67698.0,49.74,49.74,49.36,49.39,67698.0
2023-09-13 14:00:00,49.39,49.46,49.29,49.45,58374.0,49.39,49.46,49.29,49.45,58374.0
2023-09-13 14:30:00,49.43,49.45,49.21,49.21,64147.0,49.43,49.45,49.21,49.21,64147.0
2023-09-13 15:00:00,49.21,49.26,49.17,49.18,78131.0,49.21,49.26,49.17,49.18,78131.0
2023-09-13 15:30:00,49.17,49.3,49.08,49.11,335167.0,49.17,49.3,49.08,49.11,335167.0
2023-09-14 09:30:00,49.52,49.73,49.07,49.49,175334.0,49.52,49.73,49.07,49.49,175334.0
2023-09-14 10:00:00,49.51,49.51,48.86,48.9,95179.0,49.51,49.51,48.86,48.9,95179.0
2023-09-14 10:30:00,48.91,49.35,48.89,49.26,63977.0,48.91,49.35,48.89,49.26,63977.0
2023-09-14 11:00:00,49.25,49.27,49.12,49.21,40236.0,49.25,49.27,49.12,49.21,40236.0
2023-09-14 11:30:00,49.21,49.31,49.18,49.25,41525.0,49.21,49.31,49.18,49.25,41525.0
2023-09-14 12:00:00,49.25,49.29,49.15,49.19,51945.0,49.25,49.29,49.15,49.19,51945.0
2023-09-14 12:30:00,49.19,49.26,49.1,49.16,56451.0,49.19,49.26,49.1,49.16,56451.0
2023-09-14 13:00:00,49.17,49.33,49.17,49.26,58028.0,49.17,49.33,49.17,49.26,58028.0
2023-09-14 13:30:00,49.26,49.35,49.23,49.27,53101.0,49.26,49.35,49.23,49.27,53101.0
2023-09-14 14:00:00,49.27,49.31,49.17,49.28,61692.0,49.27,49.31,49.17,49.28,61692.0
2023-09-14 14:30:00,49.29,49.52,49.28,49.42,79512.0,49.29,49.52,49.28,49.42,79512.0
2023-09-14 15:00:00,49.43,49.43,49.27,49.31,76221.0,49.43,49.43,49.27,49.31,76221.0
2023-09-14 15:30:00,49.31,49.36,49.25,49.32,265845.0,49.31,49.36,49.25,49.32,265845.0
2023-09-15 09:30:00,49.47,50.17,49.4,49.91,154259.0,49.47,50.17,49.4,49.91,154259.0
2023-09-15 10:00:00,49.93,50.09,49.83,50.0,101978.0,49.93,50.09,49.83,50.0,101978.0
2023-09-15 10:30:00,49.98,50.0,49.77,49.8,53378.0,49.98,50.0,49.77,49.8,53378.0
2023-09-15 11:00:00,49.74,49.9,49.7,49.83,68801.0,49.74,49.9,49.7,49.83,68801.0
2023-09-15 11:30:00,49.82,50.18,49.81,50.12,38396.0,49.82,50.18,49.81,50.12,38396.0
2023-09-15 12:00:00,50.12,50.25,50.06,50.21,31120.0,50.12,50.25,50.06,50.21,31120.0
2023-09-15 12:30:00,50.2,50.3,50.13,50.19,67577.0,50.2,50.3,50.13,50.19,67577.0
2023-09-15 13:00:00,50.18,50.18,50.03,50.05,27420.0,50.18,50.18,50.03,50.05,27420.0
2023-09-15 13:30:00,50.03,50.06,49.89,50.04,35295.0,50.03,50.06,49.89,50.04,35295.0
2023-09-15 14:00:00,50.06,50.1,49.85,49.89,28209.0,50.06,50.1,49.85,49.89,28209.0
2023-09-15 14:30:00,49.89,49.9,49.8,49.87,35091.0,49.89,49.9,49.8,49.87,35091.0
2023-09-15 15:00:00,49.87,49.98,49.86,49.9,61125.0,49.87,49.98,49.86,49.9,61125.0
2023-09-15 15:30:00,49.91,50.07,49.86,50.01,307753.0,49.91,50.07,49.86,50.01,307753.0
2023-09-18 09:30:00,50.01,50.26,49.82,50.23,27046.0,50.01,50.26,49.82,50.23,27046.0
2023-09-18 10:00:00,50.29,50.41,49.98,50.39,49130.0,50.29,50.41,49.98,50.39,49130.0
2023-09-18 10:30:00,50.4,50.59,50.34,50.57,56711.0,50.4,50.59,50.34,50.57,56711.0
2023-09-18 11:00:00,50.55,50.76,50.54,50.72,43030.0,50.55,50.76,50.54,50.72,43030.0
2023-09-18 11:30:00,50.73,50.82,50.67,50.76,37354.0,50.73,50.82,50.67,50.76,37354.0
2023-09-18 12:00:00,50.77,50.89,50.75,50.87,31025.0,50.77,50.89,50.75,50.87,31025.0
2023-09-18 12:30:00,50.87,51.04,50.86,50.99,41533.0,50.87,51.04,50.86,50.99,41533.0
2023-09-18 13:00:00,51.0,51.26,50.98,51.23,81400.0,51.0,51.26,50.98,51.23,81400.0
2023-09-18 13:30:00,51.21,51.41,51.17,51.4,51512.0,51.21,51.41,51.17,51.4,51512.0
2023-09-18 14:00:00,51.38,51.56,51.38,51.56,61364.0,51.38,51.56,51.38,51.56,61364.0
2023-09-18 14:30:00,51.56,51.77,51.56,51.63,57884.0,51.56,51.77,51.56,51.63,57884.0
2023-09-18 15:00:00,51.65,51.83,51.58,51.78,125356.0,51.65,51.83,51.58,51.78,125356.0
2023-09-18 15:30:00,51.75,51.77,51.55,51.6,333385.0,51.75,51.77,51.55,51.6,333385.0
2023-09-19 09:30:00,52.62,53.1,52.34,52.7,179902.0,52.62,53.1,52.34,52.7,179902.0
2023-09-19 10:00:00,52.7,52.88,52.44,52.61,114484.0,52.7,52.88,52.44,52.61,114484.0
2023-09-19 10:30:00,52.63,52.8,52.54,52.68,114419.0,52.63,52.8,52.54,52.68,114419.0
2023-09-19 11:00:00,52.68,52.85,52.63,52.72,58352.0,52.68,52.85,52.63,52.72,58352.0
2023-09-19 11:30:00,52.71,52.85,52.64,52.82,69755.0,52.71,52.85,52.64,52.82,69755.0
2023-09-19 12:00:00,52.84,53.1,52.73,53.07,63794.0,52.84,53.1,52.73,53.07,63794.0
2023-09-19 12:30:00,53.06,53.08,52.76,53.0,83723.0,53.06,53.08,52.76,53.0,83723.0
2023-09-19 13:00:00,53.0,53.1,52.95,53.01,52770.0,53.0,53.1,52.95,53.01,52770.0
2023-09-19 13:30:00,53.0,53.09,52.89,53.07,62730.0,53.0,53.09,52.89,53.07,62730.0
2023-09-19 14:00:00,53.08,53.18,52.94,53.02,48191.0,53.08,53.18,52.94,53.02,48191.0
2023-09-19 14:30:00,53.0,53.09,52.96,53.03,57975.0,53.0,53.09,52.96,53.03,57975.0
2023-09-19 15:00:00,53.01,53.11,52.99,53.1,67717.0,53.01,53.11,52.99,53.1,67717.0
2023-09-19 15:30:00,53.1,53.3,53.07,53.22,386423.0,53.1,53.3,53.07,53.22,386423.0
2023-09-20 09:30:00,53.21,53.34,53.06,53.08,27796.0,53.21,53.34,53.06,53.08,27796.0
2023-09-20 10:00:00,53.11,53.15,52.96,53.13,31070.0,53.11,53.15,52.96,53.13,31070.0
2023-09-20 10:30:00,53.12,53.21,52.88,53.2,42722.0,53.12,53.21,52.88,53.2,42722.0
2023-09-20 11:00:00,53.21,53.21,52.97,53.0,47849.0,53.21,53.21,52.97,53.0,47849.0
2023-09-20 11:30:00,53.01,53.12,52.97,53.01,44909.0,53.01,53.12,52.97,53.01,44909.0
2023-09-20 12:00:00,53.0,53.02,52.78,52.98,43952.0,53.0,53.02,52.78,52.98,43952.0
2023-09-20 12:30:00,52.98,53.16,52.98,53.11,17687.0,52.98,53.16,52.98,53.11,17687.0
2023-09-20 13:00:00,53.11,53.3,53.11,53.26,36127.0,53.11,53.3,53.11,53.26,36127.0
2023-09-20 13:30:00,53.26,53.28,53.15,53.25,24164.0,53.26,53.28,53.15,53.25,24164.0
2023-09-20 14:00:00,53.24,53.25,52.99,53.15,45682.0,53.24,53.25,52.99,53.15,45682.0
2023-09-20 14:30:00,53.15,53.23,52.81,52.84,56702.0,53.15,53.23,52.81,52.84,56702.0
2023-09-20 15:00:00,52.85,53.0,52.76,52.96,75733.0,52.85,53.0,52.76,52.96,75733.0
2023-09-20 15:30:00,52.97,53.0,52.74,52.86,281797.0,52.97,53.0,52.74,52.86,281797.0
2023-09-21 09:30:00,52.6,52.67,51.97,51.97,36928.0,52.6,52.67,51.97,51.97,36928.0
2023-09-21 10:00:00,51.99,51.99,51.58,51.59,36121.0,51.99,51.99,51.58,51.59,36121.0
2023-09-21 10:30:00,51.59,51.69,51.37,51.48,31313.0,51.59,51.69,51.37,51.48,31313.0
2023-09-21 11:00:00,51.46,51.48,51.24,51.28,35399.0,51.46,51.48,51.24,51.28,35399.0
2023-09-21 11:30:00,51.25,51.41,51.21,51.27,23709.0,51.25,51.41,51.21,51.27,23709.0
2023-09-21 12:00:00,51.26,51.5,51.26,51.39,55892.0,51.26,51.5,51.26,51.39,55892.0
2023-09-21 12:30:00,51.4,51.55,51.38,51.51,16688.0,51.4,51.55,51.38,51.51,16688.0
2023-09-21 13:00:00,51.51,51.65,51.47,51.59,18891.0,51.51,51.65,51.47,51.59,18891.0
2023-09-21 13:30:00,51.58,51.67,51.51,51.56,30684.0,51.58,51.67,51.51,51.56,30684.0
2023-09-21 14:00:00,51.55,51.59,51.47,51.55,32923.0,51.55,51.59,51.47,51.55,32923.0
2023-09-21 14:30:00,51.55,51.56,51.4,51.48,46893.0,51.55,51.56,51.4,51.48,46893.0
2023-09-21 15:00:00,51.47,51.57,51.41,51.5,45394.0,51.47,51.57,51.41,51.5,45394.0
2023-09-21 15:30:00,51.5,51.56,51.08,51.08,249759.0,51.5,51.56,51.08,51.08,249759.0
2023-09-22 09:30:00,51.15,51.47,50.96,51.21,18372.0,51.15,51.47,50.96,51.21,18372.0
2023-09-22 10:00:00,51.2,51.43,51.03,51.3,17160.0,51.2,51.43,51.03,51.3,17160.0
2023-09-22 10:30:00,51.32,51.38,51.22,51.37,18308.0,51.32,51.38,51.22,51.37,18308.0
2023-09-22 11:00:00,51.35,51.35,51.12,51.21,20751.0,51.35,51.35,51.12,51.21,20751.0
2023-09-22 11:30:00,51.23,51.39,51.22,51.27,16663.0,51.23,51.39,51.22,51.27,16663.0
2023-09-22 12:00:00,51.27,51.37,51.21,51.21,51311.0,51.27,51.37,51.21,51.21,51311.0
2023-09-22 12:30:00,51.22,51.34,51.19,51.28,17318.0,51.22,51.34,51.19,51.28,17318.0
2023-09-22 13:00:00,51.27,51.29,50.99,51.07,26936.0,51.27,51.29,50.99,51.07,26936.0
2023-09-22 13:30:00,51.07,51.07,50.79,50.85,31004.0,51.07,51.07,50.79,50.85,31004.0
2023-09-22 14:00:00,50.84,50.97,50.68,50.97,27860.0,50.84,50.97,50.68,50.97,27860.0
2023-09-22 14:30:00,50.97,51.01,50.86,50.94,27326.0,50.97,51.01,50.86,50.94,27326.0
2023-09-22 15:00:00,50.92,51.09,50.87,51.0,29467.0,50.92,51.09,50.87,51.0,29467.0
2023-09-22 15:30:00,51.0,51.03,50.71,50.74,102979.0,51.0,51.03,50.71,50.74,102979.0
2023-09-25 09:30:00,50.56,50.66,50.36,50.53,23639.0,50.56,50.66,50.36,50.53,23639.0
2023-09-25 10:00:00,50.5,50.65,50.35,50.41,23528.0,50.5,50.65,50.35,50.41,23528.0
2023-09-25 10:30:00,50.43,50.68,50.42,50.53,46337.0,50.43,50.68,50.42,50.53,46337.0
2023-09-25 11:00:00,50.53,50.6,50.42,50.54,19441.0,50.53,50.6,50.42,50.54,19441.0
2023-09-25 11:30:00,50.56,50.73,50.55,50.62,20603.0,50.56,50.73,50.55,50.62,20603.0
2023-09-25 12:00:00,50.63,50.7,50.59,50.6,12787.0,50.63,50.7,50.59,50.6,12787.0
2023-09-25 12:30:00,50.6,50.61,50.5,50.52,20431.0,50.6,50.61,50.5,50.52,20431.0
2023-09-25 13:00:00,50.51,50.57,50.39,50.4,24057.0,50.51,50.57,50.39,50.4,24057.0
2023-09-25 13:30:00,50.4,50.5,50.39,50.41,38218.0,50.4,50.5,50.39,50.41,38218.0
2023-09-25 14:00:00,50.41,50.45,50.3,50.35,37771.0,50.41,50.45,50.3,50.35,37771.0
2023-09-25 14:30:00,50.35,50.38,50.15,50.19,41921.0,50.35,50.38,50.15,50.19,41921.0
2023-09-25 15:00:00,50.18,50.19,50.1,50.14,58155.0,50.18,50.19,50.1,50.14,58155.0
2023-09-25 15:30:00,50.14,50.3,50.11,50.28,169336.0,50.14,50.3,50.11,50.28,169336.0
2023-09-26 09:30:00,50.0,50.55,50.0,50.47,28287.0,50.0,50.55,50.0,50.47,28287.0
2023-09-26 10:00:00,50.45,50.51,50.1,50.17,28103.0,50.45,50.51,50.1,50.17,28103.0
2023-09-26 10:30:00,50.16,50.16,50.0,50.08,27178.0,50.16,50.16,50.0,50.08,27178.0
2023-09-26 11:00:00,50.09,50.1,49.93,49.98,44441.0,50.09,50.1,49.93,49.98,44441.0
2023-09-26 11:30:00,49.98,50.11,49.95,50.06,35243.0,49.98,50.11,49.95,50.06,35243.0
2023-09-26 12:00:00,50.08,50.11,50.0,50.06,12036.0,50.08,50.11,50.0,50.06,12036.0
2023-09-26 12:30:00,50.06,50.08,50.03,50.05,12162.0,50.06,50.08,50.03,50.05,12162.0
2023-09-26 13:00:00,50.06,50.13,49.97,49.97,30488.0,50.06,50.13,49.97,49.97,30488.0
2023-09-26 13:30:00,49.97,50.04,49.95,50.04,30796.0,49.97,50.04,49.95,50.04,30796.0
2023-09-26 14:00:00,50.0,50.05,49.86,50.02,43926.0,50.0,50.05,49.86,50.02,43926.0
2023-09-26 14:30:00,50.03,50.04,49.85,49.89,73911.0,50.03,50.04,49.85,49.89,73911.0
2023-09-26 15:00:00,49.9,49.92,49.66,49.67,25480.0,49.9,49.92,49.66,49.67,25480.0
2023-09-26 15:30:00,49.68,49.73,49.49,49.5,176223.0,49.68,49.73,49.49,49.5,176223.0
2023-09-27 09:30:00,49.79,49.91,49.13,49.29,35469.0,49.79,49.91,49.13,49.29,35469.0
2023-09-27 10:00:00,49.29,49.45,49.12,49.2,47963.0,49.29,49.45,49.12,49.2,47963.0
2023-09-27 10:30:00,49.19,49.41,49.09,49.39,109454.0,49.19,49.41,49.09,49.39,109454.0
2023-09-27 11:00:00,49.39,49.74,49.39,49.66,41500.0,49.39,49.74,49.39,49.66,41500.0
2023-09-27 11:30:00,49.65,49.74,49.55,49.58,39591.0,49.65,49.74,49.55,49.58,39591.0
2023-09-27 12:00:00,49.6,49.72,49.55,49.72,46550.0,49.6,49.72,49.55,49.72,46550.0
2023-09-27 12:30:00,49.73,49.76,49.59,49.62,43823.0,49.73,49.76,49.59,49.62,43823.0
2023-09-27 13:00:00,49.62,49.63,49.23,49.31,32028.0,49.62,49.63,49.23,49.31,32028.0
2023-09-27 13:30:00,49.31,49.45,49.3,49.45,24894.0,49.31,49.45,49.3,49.45,24894.0
2023-09-27 14:00:00,49.47,49.72,49.42,49.67,38941.0,49.47,49.72,49.42,49.67,38941.0
2023-09-27 14:30:00,49.67,49.95,49.66,49.95,25990.0,49.67,49.95,49.66,49.95,25990.0
2023-09-27 15:00:00,49.95,50.13,49.94,50.04,58075.0,49.95,50.13,49.94,50.04,58075.0
2023-09-27 15:30:00,50.03,50.03,49.86,49.96,202026.0,50.03,50.03,49.86,49.96,202026.0
2023-09-28 09:30:00,50.07,50.74,49.9,50.5,46639.0,50.07,50.74,49.9,50.5,46639.0
2023-09-28 10:00:00,50.5,50.67,50.3,50.32,26949.0,50.5,50.67,50.3,50.32,26949.0
2023-09-28 10:30:00,50.3,50.3,50.13,50.16,19561.0,50.3,50.3,50.13,50.16,19561.0
2023-09-28 11:00:00,50.18,50.19,49.97,50.18,29134.0,50.18,50.19,49.97,50.18,29134.0
2023-09-28 11:30:00,50.19,50.38,50.19,50.36,16779.0,50.19,50.38,50.19,50.36,16779.0
2023-09-28 12:00:00,50.36,50.42,50.28,50.41,18139.0,50.36,50.42,50.28,50.41,18139.0
2023-09-28 12:30:00,50.42,50.51,50.16,50.23,14426.0,50.42,50.51,50.16,50.23,14426.0
2023-09-28 13:00:00,50.23,50.34,50.22,50.23,23393.0,50.23,50.34,50.22,50.23,23393.0
2023-09-28 13:30:00,50.23,50.28,50.07,50.11,25969.0,50.23,50.28,50.07,50.11,25969.0
2023-09-28 14:00:00,50.11,50.49,50.1,50.44,24315.0,50.11,50.49,50.1,50.44,24315.0
2023-09-28 14:30:00,50.42,50.43,50.22,50.23,23597.0,50.42,50.43,50.22,50.23,23597.0
2023-09-28 15:00:00,50.26,50.48,50.24,50.45,27216.0,50.26,50.48,50.24,50.45,27216.0
2023-09-28 15:30:00,50.45,50.45,50.22,50.25,107530.0,50.45,50.45,50.22,50.25,107530.0
2023-09-29 09:30:00,50.58,50.79,50.02,50.22,15846.0,50.58,50.79,50.02,50.22,15846.0
2023-09-29 10:00:00,50.21,50.21,50.03,50.14,13709.0,50.21,50.21,50.03,50.14,13709.0
2023-09-29 10:30:00,50.16,50.64,50.16,50.48,31019.0,50.16,50.64,50.16,50.48,31019.0
2023-09-29 11:00:00,50.49,50.49,50.2,50.24,14598.0,50.49,50.49,50.2,50.24,14598.0
2023-09-29 11:30:00,50.24,50.34,50.06,50.09,16104.0,50.24,50.34,50.06,50.09,16104.0
2023-09-29 12:00:00,50.11,50.22,50.08,50.2,16329.0,50.11,50.22,50.08,50.2,16329.0
2023-09-29 12:30:00,50.18,50.25,50.02,50.17,38305.0,50.18,50.25,50.02,50.17,38305.0
2023-09-29 13:00:00,50.14,50.16,49.89,49.92,32134.0,50.14,50.16,49.89,49.92,32134.0
2023-09-29 13:30:00,49.92,49.92,49.74,49.74,9643.0,49.92,49.92,49.74,49.74,9643.0
2023-09-29 14:00:00,49.74,49.77,49.64,49.64,16805.0,49.74,49.77,49.64,49.64,16805.0
2023-09-29 14:30:00,49.63,49.83,49.63,49.79,17366.0,49.63,49.83,49.63,49.79,17366.0
2023-09-29 15:00:00,49.82,49.93,49.66,49.86,26007.0,49.82,49.93,49.66,49.86,26007.0
2023-09-29 15:30:00,49.83,49.84,49.53,49.65,197741.0,49.83,49.84,49.53,49.65,197741.0
2023-10-02 09:30:00,49.35,49.35,48.78,48.96,108551.0,49.35,49.35,48.78,48.96,108551.0
2023-10-02 10:00:00,48.94,49.08,48.87,49.0,99925.0,48.94,49.08,48.87,49.0,99925.0
2023-10-02 10:30:00,48.99,49.79,48.96,49.66,68867.0,48.99,49.79,48.96,49.66,68867.0
2023-10-02 11:00:00,49.73,49.91,49.64,49.87,20073.0,49.73,49.91,49.64,49.87,20073.0
2023-10-02 11:30:00,49.89,49.91,49.56,49.63,15872.0,49.89,49.91,49.56,49.63,15872.0
2023-10-02 12:00:00,49.59,49.61,49.44,49.48,16467.0,49.59,49.61,49.44,49.48,16467.0
2023-10-02 12:30:00,49.48,49.54,49.37,49.42,18181.0,49.48,49.54,49.37,49.42,18181.0
2023-10-02 13:00:00,49.45,49.52,49.33,49.37,25059.0,49.45,49.52,49.33,49.37,25059.0
2023-10-02 13:30:00,49.42,49.5,49.35,49.44,23419.0,49.42,49.5,49.35,49.44,23419.0
2023-10-02 14:00:00,49.45,49.59,49.42,49.51,20095.0,49.45,49.59,49.42,49.51,20095.0
2023-10-02 14:30:00,49.53,49.54,49.36,49.39,17494.0,49.53,49.54,49.36,49.39,17494.0
2023-10-02 15:00:00,49.38,49.55,49.28,49.42,40212.0,49.38,49.55,49.28,49.42,40212.0
2023-10-02 15:30:00,49.43,49.62,49.22,49.58,132489.0,49.43,49.62,49.22,49.58,132489.0
2023-10-03 09:30:00,50.03,51.28,50.03,51.22,134263.0,50.03,51.28,50.03,51.22,134263.0
2023-10-03 10:00:00,51.21,51.21,50.62,50.66,186107.0,51.21,51.21,50.62,50.66,186107.0
2023-10-03 10:30:00,50.64,51.24,50.56,51.2,158702.0,50.64,51.24,50.56,51.2,158702.0
2023-10-03 11:00:00,51.2,51.66,51.16,51.46,149424.0,51.2,51.66,51.16,51.46,149424.0
2023-10-03 11:30:00,51.47,51.78,51.36,51.76,87277.0,51.47,51.78,51.36,51.76,87277.0
2023-10-03 12:00:00,51.77,52.07,51.72,52.01,104774.0,51.77,52.07,51.72,52.01,104774.0
2023-10-03 12:30:00,52.0,52.05,51.87,51.96,55539.0,52.0,52.05,51.87,51.96,55539.0
2023-10-03 13:00:00,51.99,52.16,51.63,51.63,74400.0,51.99,52.16,51.63,51.63,74400.0
2023-10-03 13:30:00,51.66,51.66,51.36,51.45,70473.0,51.66,51.66,51.36,51.45,70473.0
2023-10-03 14:00:00,51.45,51.67,51.44,51.65,94001.0,51.45,51.67,51.44,51.65,94001.0
2023-10-03 14:30:00,51.64,51.75,51.48,51.59,106322.0,51.64,51.75,51.48,51.59,106322.0
2023-10-03 15:00:00,51.59,51.62,51.36,51.38,60698.0,51.59,51.62,51.36,51.38,60698.0
2023-10-03 15:30:00,51.38,51.65,51.38,51.4,255219.0,51.38,51.65,51.38,51.4,255219.0
2023-10-04 09:30:00,51.45,51.54,50.87,50.87,48882.0,51.45,51.54,50.87,50.87,48882.0
2023-10-04 10:00:00,50.84,50.92,50.3,50.49,32648.0,50.84,50.92,50.3,50.49,32648.0
2023-10-04 10:30:00,50.48,50.61,50.29,50.33,24817.0,50.48,50.61,50.29,50.33,24817.0
2023-10-04 11:00:00,50.34,50.45,50.29,50.31,49234.0,50.34,50.45,50.29,50.31,49234.0
2023-10-04 11:30:00,50.33,50.42,50.23,50.32,18914.0,50.33,50.42,50.23,50.32,18914.0
2023-10-04 12:00:00,50.35,50.49,50.26,50.41,29867.0,50.35,50.49,50.26,50.41,29867.0
2023-10-04 12:30:00,50.4,50.46,50.26,50.28,16963.0,50.4,50.46,50.26,50.28,16963.0
2023-10-04 13:00:00,50.29,50.36,50.23,50.25,15774.0,50.29,50.36,50.23,50.25,15774.0
2023-10-04 13:30:00,50.27,50.45,50.23,50.23,27435.0,50.27,50.45,50.23,50.23,27435.0
2023-10-04 14:00:00,50.23,50.4,50.04,50.28,43117.0,50.23,50.4,50.04,50.28,43117.0
2023-10-04 14:30:00,50.3,50.43,50.19,50.41,24312.0,50.3,50.43,50.19,50.41,24312.0
2023-10-04 15:00:00,50.42,50.71,50.41,50.59,45316.0,50.42,50.71,50.41,50.59,45316.0
2023-10-04 15:30:00,50.59,50.91,50.58,50.63,162977.0,50.59,50.91,50.58,50.63,162977.0
2023-10-05 09:30:00,50.71,51.35,50.26,50.85,16931.0,50.71,51.35,50.26,50.85,16931.0
2023-10-05 10:00:00,50.8,51.02,50.68,50.87,22887.0,50.8,51.02,50.68,50.87,22887.0
2023-10-05 10:30:00,50.86,50.92,50.69,50.88,44448.0,50.86,50.92,50.69,50.88,44448.0
2023-10-05 11:00:00,50.87,50.87,50.56,50.82,29253.0,50.87,50.87,50.56,50.82,29253.0
2023-10-05 11:30:00,50.83,50.84,50.71,50.82,18953.0,50.83,50.84,50.71,50.82,18953.0
2023-10-05 12:00:00,50.81,50.99,50.73,50.98,32038.0,50.81,50.99,50.73,50.98,32038.0
2023-10-05 12:30:00,51.0,51.04,50.87,50.98,21187.0,51.0,51.04,50.87,50.98,21187.0
2023-10-05 13:00:00,50.98,51.17,50.88,51.15,31486.0,50.98,51.17,50.88,51.15,31486.0
2023-10-05 13:30:00,51.15,51.53,51.12,51.51,64178.0,51.15,51.53,51.12,51.51,64178.0
2023-10-05 14:00:00,51.51,51.99,51.49,51.99,94176.0,51.51,51.99,51.49,51.99,94176.0
2023-10-05 14:30:00,51.98,52.23,51.96,52.12,77233.0,51.98,52.23,51.96,52.12,77233.0
2023-10-05 15:00:00,52.12,52.15,51.96,52.13,60517.0,52.12,52.15,51.96,52.13,60517.0
2023-10-05 15:30:00,52.13,52.21,51.86,51.87,251848.0,52.13,52.21,51.86,51.87,251848.0
2023-10-06 09:30:00,51.45,51.89,51.45,51.87,65343.0,51.45,51.89,51.45,51.87,65343.0
2023-10-06 10:00:00,51.87,52.48,51.78,52.47,96550.0,51.87,52.48,51.78,52.47,96550.0
2023-10-06 10:30:00,52.48,52.55,52.41,52.55,140845.0,52.48,52.55,52.41,52.55,140845.0
2023-10-06 11:00:00,52.55,52.7,52.42,52.67,78275.0,52.55,52.7,52.42,52.67,78275.0
2023-10-06 11:30:00,52.67,53.04,52.67,52.98,96878.0,52.67,53.04,52.67,52.98,96878.0
2023-10-06 12:00:00,52.98,53.04,52.88,52.95,93401.0,52.98,53.04,52.88,52.95,93401.0
2023-10-06 12:30:00,52.95,53.06,52.86,53.02,76109.0,52.95,53.06,52.86,53.02,76109.0
2023-10-06 13:00:00,53.02,53.05,52.9,53.02,98804.0,53.02,53.05,52.9,53.02,98804.0
2023-10-06 13:30:00,53.03,53.15,52.99,53.15,76989.0,53.03,53.15,52.99,53.15,76989.0
2023-10-06 14:00:00,53.14,53.16,53.04,53.12,84700.0,53.14,53.16,53.04,53.12,84700.0
2023-10-06 14:30:00,53.12,53.31,53.1,53.28,76323.0,53.12,53.31,53.1,53.28,76323.0
2023-10-06 15:00:00,53.28,53.29,53.16,53.28,100996.0,53.28,53.29,53.16,53.28,100996.0
2023-10-06 15:30:00,53.29,53.35,52.79,52.82,347954.0,53.29,53.35,52.79,52.82,347954.0
2023-10-09 09:30:00,52.47,53.11,52.38,52.94,34244.0,52.47,53.11,52.38,52.94,34244.0
2023-10-09 10:00:00,52.95,52.95,52.68,52.77,61222.0,52.95,52.95,52.68,52.77,61222.0
2023-10-09 10:30:00,52.77,52.84,52.62,52.8,62735.0,52.77,52.84,52.62,52.8,62735.0
2023-10-09 11:00:00,52.8,52.9,52.72,52.87,29663.0,52.8,52.9,52.72,52.87,29663.0
2023-10-09 11:30:00,52.89,53.03,52.88,52.9,32581.0,52.89,53.03,52.88,52.9,32581.0
2023-10-09 12:00:00,52.91,53.25,52.9,53.18,33888.0,52.91,53.25,52.9,53.18,33888.0
2023-10-09 12:30:00,53.18,53.18,53.02,53.09,47439.0,53.18,53.18,53.02,53.09,47439.0
2023-10-09 13:00:00,53.08,53.23,53.05,53.21,57960.0,53.08,53.23,53.05,53.21,57960.0
2023-10-09 13:30:00,53.23,53.48,53.21,53.46,57384.0,53.23,53.48,53.21,53.46,57384.0
2023-10-09 14:00:00,53.46,53.47,53.34,53.4,59318.0,53.46,53.47,53.34,53.4,59318.0
2023-10-09 14:30:00,53.43,53.57,53.4,53.57,67306.0,53.43,53.57,53.4,53.57,67306.0
2023-10-09 15:00:00,53.58,53.65,53.17,53.21,83655.0,53.58,53.65,53.17,53.21,83655.0
2023-10-09 15:30:00,53.22,53.22,53.0,53.22,170780.0,53.22,53.22,53.0,53.22,170780.0
2023-10-10 09:30:00,53.23,53.44,52.89,53.15,37229.0,53.23,53.44,52.89,53.15,37229.0
2023-10-10 10:00:00,53.21,53.54,53.21,53.48,24262.0,53.21,53.54,53.21,53.48,24262.0
2023-10-10 10:30:00,53.51,53.71,53.5,53.67,29298.0,53.51,53.71,53.5,53.67,29298.0
2023-10-10 11:00:00,53.67,53.71,53.54,53.6,26541.0,53.67,53.71,53.54,53.6,26541.0
2023-10-10 11:30:00,53.6,53.71,53.59,53.7,25714.0,53.6,53.71,53.59,53.7,25714.0
2023-10-10 12:00:00,53.66,53.74,53.63,53.66,23277.0,53.66,53.74,53.63,53.66,23277.0
2023-10-10 12:30:00,53.67,53.81,53.61,53.75,24947.0,53.67,53.81,53.61,53.75,24947.0
2023-10-10 13:00:00,53.75,53.8,53.54,53.63,28955.0,53.75,53.8,53.54,53.63,28955.0
2023-10-10 13:30:00,53.64,53.91,53.63,53.91,40942.0,53.64,53.91,53.63,53.91,40942.0
2023-10-10 14:00:00,53.88,53.88,53.59,53.59,39142.0,53.88,53.88,53.59,53.59,39142.0
2023-10-10 14:30:00,53.6,53.6,53.37,53.4,42822.0,53.6,53.6,53.37,53.4,42822.0
2023-10-10 15:00:00,53.4,53.45,53.33,53.42,59580.0,53.4,53.45,53.33,53.42,59580.0
2023-10-10 15:30:00,53.43,53.58,52.99,53.02,292932.0,53.43,53.58,52.99,53.02,292932.0
2023-10-11 09:30:00,52.69,52.96,52.56,52.89,49442.0,52.69,52.96,52.56,52.89,49442.0
2023-10-11 10:00:00,52.85,52.85,52.19,52.3,89904.0,52.85,52.85,52.19,52.3,89904.0
2023-10-11 10:30:00,52.35,52.54,52.2,52.46,92527.0,52.35,52.54,52.2,52.46,92527.0
2023-10-11 11:00:00,52.44,52.7,52.42,52.64,66236.0,52.44,52.7,52.42,52.64,66236.0
2023-10-11 11:30:00,52.69,52.99,52.69,52.91,54730.0,52.69,52.99,52.69,52.91,54730.0
2023-10-11 12:00:00,52.91,52.97,52.77,52.84,33359.0,52.91,52.97,52.77,52.84,33359.0
2023-10-11 12:30:00,52.84,52.84,52.62,52.75,44605.0,52.84,52.84,52.62,52.75,44605.0
2023-10-11 13:00:00,52.74,52.78,52.65,52.65,44739.0,52.74,52.78,52.65,52.65,44739.0
2023-10-11 13:30:00,52.66,52.66,52.3,52.34,54179.0,52.66,52.66,52.3,52.34,54179.0
2023-10-11 14:00:00,52.34,52.44,52.23,52.44,85033.0,52.34,52.44,52.23,52.44,85033.0
2023-10-11 14:30:00,52.44,52.5,52.34,52.48,33062.0,52.44,52.5,52.34,52.48,33062.0
2023-10-11 15:00:00,52.48,52.85,52.48,52.84,58423.0,52.48,52.85,52.48,52.84,58423.0
2023-10-11 15:30:00,52.85,53.05,52.81,53.02,214502.0,52.85,53.05,52.81,53.02,214502.0
2023-10-12 09:30:00,54.38,54.79,53.61,54.11,185167.0,54.38,54.79,53.61,54.11,185167.0
2023-10-12 10:00:00,54.15,54.23,53.7,53.99,250702.0,54.15,54.23,53.7,53.99,250702.0
2023-10-12 10:30:00,54.0,54.11,53.57,53.58,129904.0,54.0,54.11,53.57,53.58,129904.0
2023-10-12 11:00:00,53.57,53.74,53.45,53.74,76311.0,53.57,53.74,53.45,53.74,76311.0
2023-10-12 11:30:00,53.73,53.94,53.7,53.87,37589.0,53.73,53.94,53.7,53.87,37589.0
2023-10-12 12:00:00,53.89,54.04,53.76,54.04,71158.0,53.89,54.04,53.76,54.04,71158.0
2023-10-12 12:30:00,54.04,54.08,53.77,53.83,71508.0,54.04,54.08,53.77,53.83,71508.0
2023-10-12 13:00:00,53.82,53.83,53.15,53.15,56056.0,53.82,53.83,53.15,53.15,56056.0
2023-10-12 13:30:00,53.18,53.23,53.02,53.2,56022.0,53.18,53.23,53.02,53.2,56022.0
2023-10-12 14:00:00,53.21,53.31,53.08,53.3,90338.0,53.21,53.31,53.08,53.3,90338.0
2023-10-12 14:30:00,53.29,53.34,53.13,53.24,70651.0,53.29,53.34,53.13,53.24,70651.0
2023-10-12 15:00:00,53.23,53.25,53.05,53.23,84730.0,53.23,53.25,53.05,53.23,84730.0
2023-10-12 15:30:00,53.24,53.48,53.09,53.19,263760.0,53.24,53.48,53.09,53.19,263760.0
2023-10-13 09:30:00,53.09,53.89,53.04,53.33,75229.0,53.09,53.89,53.04,53.33,75229.0
2023-10-13 10:00:00,53.37,53.44,52.91,53.43,77199.0,53.37,53.44,52.91,53.43,77199.0
2023-10-13 10:30:00,53.43,53.44,53.16,53.16,60486.0,53.43,53.44,53.16,53.16,60486.0
2023-10-13 11:00:00,53.2,53.22,52.83,52.83,55526.0,53.2,53.22,52.83,52.83,55526.0
2023-10-13 11:30:00,52.83,53.02,52.7,52.82,75366.0,52.83,53.02,52.7,52.82,75366.0
2023-10-13 12:00:00,52.84,52.86,52.74,52.82,108891.0,52.84,52.86,52.74,52.82,108891.0
2023-10-13 12:30:00,52.8,52.86,52.58,52.8,73956.0,52.8,52.86,52.58,52.8,73956.0
2023-10-13 13:00:00,52.78,52.82,52.65,52.77,25750.0,52.78,52.82,52.65,52.77,25750.0
2023-10-13 13:30:00,52.75,53.1,52.72,52.94,71872.0,52.75,53.1,52.72,52.94,71872.0
2023-10-13 14:00:00,52.97,53.01,52.84,52.95,50225.0,52.97,53.01,52.84,52.95,50225.0
2023-10-13 14:30:00,52.95,53.04,52.9,52.94,29562.0,52.95,53.04,52.9,52.94,29562.0
2023-10-13 15:00:00,52.93,52.99,52.79,52.82,35936.0,52.93,52.99,52.79,52.82,35936.0
2023-10-13 15:30:00,52.82,53.25,52.81,53.13,159411.0,52.82,53.25,52.81,53.13,159411.0
2023-10-16 09:30:00,53.51,54.17,53.44,53.78,81500.0,53.51,54.17,53.44,53.78,81500.0
2023-10-16 10:00:00,53.78,54.31,53.61,54.26,82874.0,53.78,54.31,53.61,54.26,82874.0
2023-10-16 10:30:00,54.23,54.33,53.85,54.01,54910.0,54.23,54.33,53.85,54.01,54910.0
2023-10-16 11:00:00,54.02,54.13,53.88,54.11,38669.0,54.02,54.13,53.88,54.11,38669.0
2023-10-16 11:30:00,54.12,54.34,53.95,54.34,27710.0,54.12,54.34,53.95,54.34,27710.0
2023-10-16 12:00:00,54.37,54.42,54.25,54.42,91467.0,54.37,54.42,54.25,54.42,91467.0
2023-10-16 12:30:00,54.44,54.55,54.4,54.55,29041.0,54.44,54.55,54.4,54.55,29041.0
2023-10-16 13:00:00,54.55,54.61,54.34,54.39,60720.0,54.55,54.61,54.34,54.39,60720.0
2023-10-16 13:30:00,54.36,54.37,54.11,54.15,43312.0,54.36,54.37,54.11,54.15,43312.0
2023-10-16 14:00:00,54.15,54.22,54.1,54.13,62480.0,54.15,54.22,54.1,54.13,62480.0
2023-10-16 14:30:00,54.14,54.33,54.14,54.33,26786.0,54.14,54.33,54.14,54.33,26786.0
2023-10-16 15:00:00,54.33,54.36,54.2,54.36,59232.0,54.33,54.36,54.2,54.36,59232.0
2023-10-16 15:30:00,54.37,54.39,54.06,54.22,130091.0,54.37,54.39,54.06,54.22,130091.0
2023-10-17 09:30:00,53.75,55.08,53.75,54.81,53019.0,53.75,55.08,53.75,54.81,53019.0
2023-10-17 10:00:00,54.78,55.13,54.72,54.9,50209.0,54.78,55.13,54.72,54.9,50209.0
2023-10-17 10:30:00,54.91,55.33,54.85,55.21,33943.0,54.91,55.33,54.85,55.21,33943.0
2023-10-17 11:00:00,55.27,55.43,55.21,55.29,42785.0,55.27,55.43,55.21,55.29,42785.0
2023-10-17 11:30:00,55.29,55.9,55.28,55.58,109751.0,55.29,55.9,55.28,55.58,109751.0
2023-10-17 12:00:00,55.58,55.63,55.51,55.59,38121.0,55.58,55.63,55.51,55.59,38121.0
2023-10-17 12:30:00,55.61,55.61,55.14,55.18,28926.0,55.61,55.61,55.14,55.18,28926.0
2023-10-17 13:00:00,55.16,55.31,55.15,55.27,26289.0,55.16,55.31,55.15,55.27,26289.0
2023-10-17 13:30:00,55.26,55.26,54.92,55.06,30983.0,55.26,55.26,54.92,55.06,30983.0
2023-10-17 14:00:00,55.05,55.27,55.04,55.24,51407.0,55.05,55.27,55.04,55.24,51407.0
2023-10-17 14:30:00,55.24,55.34,55.14,55.21,58729.0,55.24,55.34,55.14,55.21,58729.0
2023-10-17 15:00:00,55.21,55.31,55.09,55.15,64124.0,55.21,55.31,55.09,55.15,64124.0
2023-10-17 15:30:00,55.15,55.23,55.05,55.15,147137.0,55.15,55.23,55.05,55.15,147137.0
2023-10-18 09:30:00,55.15,55.44,54.86,55.14,32439.0,55.15,55.44,54.86,55.14,32439.0
2023-10-18 10:00:00,55.15,55.32,54.65,54.65,33023.0,55.15,55.32,54.65,54.65,33023.0
2023-10-18 10:30:00,54.63,54.77,54.48,54.51,66186.0,54.63,54.77,54.48,54.51,66186.0
2023-10-18 11:00:00,54.48,54.64,54.26,54.37,29426.0,54.48,54.64,54.26,54.37,29426.0
2023-10-18 11:30:00,54.36,54.43,54.25,54.28,41001.0,54.36,54.43,54.25,54.28,41001.0
2023-10-18 12:00:00,54.27,54.57,54.26,54.35,36156.0,54.27,54.57,54.26,54.35,36156.0
2023-10-18 12:30:00,54.36,54.36,54.2,54.23,26028.0,54.36,54.36,54.2,54.23,26028.0
2023-10-18 13:00:00,54.22,54.48,54.16,54.39,27721.0,54.22,54.48,54.16,54.39,27721.0
2023-10-18 13:30:00,54.38,54.38,54.12,54.34,31311.0,54.38,54.38,54.12,54.34,31311.0
2023-10-18 14:00:00,54.35,54.36,54.14,54.17,32789.0,54.35,54.36,54.14,54.17,32789.0
2023-10-18 14:30:00,54.17,54.21,54.03,54.08,34866.0,54.17,54.21,54.03,54.08,34866.0
2023-10-18 15:00:00,54.07,54.18,54.01,54.07,36947.0,54.07,54.18,54.01,54.07,36947.0
2023-10-18 15:30:00,54.08,54.16,53.88,53.88,182333.0,54.08,54.16,53.88,53.88,182333.0
2023-10-19 09:30:00,53.64,53.82,53.06,53.27,209459.0,53.64,53.82,53.06,53.27,209459.0
2023-10-19 10:00:00,53.29,53.29,52.12,52.16,61757.0,53.29,53.29,52.12,52.16,61757.0
2023-10-19 10:30:00,52.16,52.16,51.46,51.54,75044.0,52.16,52.16,51.46,51.54,75044.0
2023-10-19 11:00:00,51.57,51.89,51.49,51.88,63193.0,51.57,51.89,51.49,51.88,63193.0
2023-10-19 11:30:00,51.9,52.11,51.84,52.03,77830.0,51.9,52.11,51.84,52.03,77830.0
2023-10-19 12:00:00,52.04,52.44,51.95,52.18,65277.0,52.04,52.44,51.95,52.18,65277.0
2023-10-19 12:30:00,52.19,52.57,52.0,52.42,53134.0,52.19,52.57,52.0,52.42,53134.0
2023-10-19 13:00:00,52.46,52.61,52.37,52.5,34125.0,52.46,52.61,52.37,52.5,34125.0
2023-10-19 13:30:00,52.52,52.56,51.96,51.99,60577.0,52.52,52.56,51.96,51.99,60577.0
2023-10-19 14:00:00,51.99,52.07,51.86,51.93,52966.0,51.99,52.07,51.86,51.93,52966.0
2023-10-19 14:30:00,51.92,51.99,51.6,51.67,73800.0,51.92,51.99,51.6,51.67,73800.0
2023-10-19 15:00:00,51.66,51.84,51.64,51.83,58310.0,51.66,51.84,51.64,51.83,58310.0
2023-10-19 15:30:00,51.84,51.9,51.39,51.4,257974.0,51.84,51.9,51.39,51.4,257974.0
2023-10-20 09:30:00,51.89,52.47,51.7,51.9,84401.0,51.89,52.47,51.7,51.9,84401.0
2023-10-20 10:00:00,51.85,52.06,51.7,52.04,45166.0,51.85,52.06,51.7,52.04,45166.0
2023-10-20 10:30:00,52.03,52.32,52.0,52.03,57507.0,52.03,52.32,52.0,52.03,57507.0
2023-10-20 11:00:00,52.03,52.11,51.68,51.73,58080.0,52.03,52.11,51.68,51.73,58080.0
2023-10-20 11:30:00,51.71,51.85,51.65,51.83,51758.0,51.71,51.85,51.65,51.83,51758.0
2023-10-20 12:00:00,51.83,51.88,51.66,51.77,51596.0,51.83,51.88,51.66,51.77,51596.0
2023-10-20 12:30:00,51.76,51.8,51.57,51.71,42950.0,51.76,51.8,51.57,51.71,42950.0
2023-10-20 13:00:00,51.7,51.82,51.61,51.73,26916.0,51.7,51.82,51.61,51.73,26916.0
2023-10-20 13:30:00,51.73,51.86,51.63,51.73,48461.0,51.73,51.86,51.63,51.73,48461.0
2023-10-20 14:00:00,51.73,51.75,51.52,51.54,41944.0,51.73,51.75,51.52,51.54,41944.0
2023-10-20 14:30:00,51.54,51.6,51.4,51.44,40086.0,51.54,51.6,51.4,51.44,40086.0
2023-10-20 15:00:00,51.43,51.49,51.29,51.39,55497.0,51.43,51.49,51.29,51.39,55497.0
2023-10-20 15:30:00,51.38,51.4,51.12,51.31,274620.0,51.38,51.4,51.12,51.31,274620.0
2023-10-23 09:30:00,51.0,51.39,50.46,51.04,101652.0,51.0,51.39,50.46,51.04,101652.0
2023-10-23 10:00:00,51.07,51.14,50.71,50.71,37678.0,51.07,51.14,50.71,50.71,37678.0
2023-10-23 10:30:00,50.73,50.75,50.3,50.56,39654.0,50.73,50.75,50.3,50.56,39654.0
2023-10-23 11:00:00,50.54,50.66,50.49,50.57,24236.0,50.54,50.66,50.49,50.57,24236.0
2023-10-23 11:30:00,50.59,50.78,50.5,50.71,49779.0,50.59,50.78,50.5,50.71,49779.0
2023-10-23 12:00:00,50.74,50.81,50.56,50.75,37301.0,50.74,50.81,50.56,50.75,37301.0
2023-10-23 12:30:00,50.75,50.79,50.66,50.78,19987.0,50.75,50.79,50.66,50.78,19987.0
2023-10-23 13:00:00,50.78,50.89,50.64,50.67,21205.0,50.78,50.89,50.64,50.67,21205.0
2023-10-23 13:30:00,50.67,50.78,50.5,50.5,20021.0,50.67,50.78,50.5,50.5,20021.0
2023-10-23 14:00:00,50.51,50.59,50.43,50.48,37356.0,50.51,50.59,50.43,50.48,37356.0
2023-10-23 14:30:00,50.48,50.58,50.41,50.49,29938.0,50.48,50.58,50.41,50.49,29938.0
2023-10-23 15:00:00,50.49,50.56,50.42,50.55,48244.0,50.49,50.56,50.42,50.55,48244.0
2023-10-23 15:30:00,50.54,50.6,50.34,50.41,219871.0,50.54,50.6,50.34,50.41,219871.0
2023-10-24 09:30:00,50.36,50.71,50.25,50.25,20258.0,50.36,50.71,50.25,50.25,20258.0
2023-10-24 10:00:00,50.18,50.26,50.02,50.09,28616.0,50.18,50.26,50.02,50.09,28616.0
2023-10-24 10:30:00,50.09,50.12,49.84,49.87,43487.0,50.09,50.12,49.84,49.87,43487.0
2023-10-24 11:00:00,49.88,49.97,49.77,49.82,46591.0,49.88,49.97,49.77,49.82,46591.0
2023-10-24 11:30:00,49.85,49.89,49.58,49.62,40280.0,49.85,49.89,49.58,49.62,40280.0
2023-10-24 12:00:00,49.63,49.64,49.42,49.53,34170.0,49.63,49.64,49.42,49.53,34170.0
2023-10-24 12:30:00,49.53,49.54,49.27,49.36,37388.0,49.53,49.54,49.27,49.36,37388.0
2023-10-24 13:00:00,49.36,49.43,49.23,49.43,21775.0,49.36,49.43,49.23,49.43,21775.0
2023-10-24 13:30:00,49.46,49.55,49.36,49.41,19335.0,49.46,49.55,49.36,49.41,19335.0
2023-10-24 14:00:00,49.4,49.67,49.34,49.53,41656.0,49.4,49.67,49.34,49.53,41656.0
2023-10-24 14:30:00,49.53,49.68,49.51,49.6,27979.0,49.53,49.68,49.51,49.6,27979.0
2023-10-24 15:00:00,49.61,49.65,49.49,49.49,29908.0,49.61,49.65,49.49,49.49,29908.0
2023-10-24 15:30:00,49.5,49.51,49.22,49.29,188729.0,49.5,49.51,49.22,49.29,188729.0
2023-10-25 09:30:00,48.89,48.89,47.38,47.56,87552.0,48.89,48.89,47.38,47.56,87552.0
2023-10-25 10:00:00,47.55,47.7,47.47,47.58,73989.0,47.55,47.7,47.47,47.58,73989.0
2023-10-25 10:30:00,47.57,47.73,47.52,47.71,50096.0,47.57,47.73,47.52,47.71,50096.0
2023-10-25 11:00:00,47.71,47.81,47.47,47.61,45309.0,47.71,47.81,47.47,47.61,45309.0
2023-10-25 11:30:00,47.57,47.6,47.16,47.17,48892.0,47.57,47.6,47.16,47.17,48892.0
2023-10-25 12:00:00,47.17,47.18,46.94,46.94,33287.0,47.17,47.18,46.94,46.94,33287.0
2023-10-25 12:30:00,46.95,47.16,46.79,46.94,27388.0,46.95,47.16,46.79,46.94,27388.0
2023-10-25 13:00:00,47.0,47.07,46.62,46.62,30609.0,47.0,47.07,46.62,46.62,30609.0
2023-10-25 13:30:00,46.62,46.79,46.5,46.6,39861.0,46.62,46.79,46.5,46.6,39861.0
2023-10-25 14:00:00,46.57,46.68,46.4,46.41,35423.0,46.57,46.68,46.4,46.41,35423.0
2023-10-25 14:30:00,46.41,46.84,46.4,46.77,34712.0,46.41,46.84,46.4,46.77,34712.0
2023-10-25 15:00:00,46.78,46.92,46.72,46.79,30518.0,46.78,46.92,46.72,46.79,30518.0
2023-10-25 15:30:00,46.8,46.92,46.64,46.66,240133.0,46.8,46.92,46.64,46.66,240133.0
2023-10-26 09:30:00,46.27,46.78,46.03,46.35,20507.0,46.27,46.78,46.03,46.35,20507.0
2023-10-26 10:00:00,46.33,46.37,46.06,46.3,50674.0,46.33,46.37,46.06,46.3,50674.0
2023-10-26 10:30:00,46.3,46.74,46.21,46.73,47008.0,46.3,46.74,46.21,46.73,47008.0
2023-10-26 11:00:00,46.73,46.85,46.43,46.72,33897.0,46.73,46.85,46.43,46.72,33897.0
2023-10-26 11:30:00,46.73,47.01,46.61,46.8,41627.0,46.73,47.01,46.61,46.8,41627.0
2023-10-26 12:00:00,46.8,46.84,46.54,46.6,22736.0,46.8,46.84,46.54,46.6,22736.0
2023-10-26 12:30:00,46.62,46.65,46.49,46.52,14965.0,46.62,46.65,46.49,46.52,14965.0
2023-10-26 13:00:00,46.49,46.58,46.29,46.32,37956.0,46.49,46.58,46.29,46.32,37956.0
2023-10-26 13:30:00,46.31,46.6,46.25,46.6,43455.0,46.31,46.6,46.25,46.6,43455.0
2023-10-26 14:00:00,46.61,46.62,46.47,46.58,25801.0,46.61,46.62,46.47,46.58,25801.0
2023-10-26 14:30:00,46.59,46.84,46.58,46.81,27883.0,46.59,46.84,46.58,46.81,27883.0
2023-10-26 15:00:00,46.83,46.83,46.45,46.45,43169.0,46.83,46.83,46.45,46.45,43169.0
2023-10-26 15:30:00,46.44,46.49,46.24,46.27,196410.0,46.44,46.49,46.24,46.27,196410.0
2023-10-27 09:30:00,46.54,46.54,45.15,45.39,35642.0,46.54,46.54,45.15,45.39,35642.0
2023-10-27 10:00:00,45.36,45.86,45.36,45.51,39874.0,45.36,45.86,45.36,45.51,39874.0
2023-10-27 10:30:00,45.51,45.95,45.45,45.95,35987.0,45.51,45.95,45.45,45.95,35987.0
2023-10-27 11:00:00,45.91,46.37,45.85,46.31,57298.0,45.91,46.37,45.85,46.31,57298.0
2023-10-27 11:30:00,46.31,46.43,46.03,46.03,20292.0,46.31,46.43,46.03,46.03,20292.0
2023-10-27 12:00:00,46.05,46.19,45.98,46.07,22872.0,46.05,46.19,45.98,46.07,22872.0
2023-10-27 12:30:00,46.09,46.26,46.08,46.09,36080.0,46.09,46.26,46.08,46.09,36080.0
2023-10-27 13:00:00,46.13,46.13,45.83,45.99,22563.0,46.13,46.13,45.83,45.99,22563.0
2023-10-27 13:30:00,45.97,46.06,45.89,45.91,51654.0,45.97,46.06,45.89,45.91,51654.0
2023-10-27 14:00:00,45.92,46.05,45.76,45.78,15194.0,45.92,46.05,45.76,45.78,15194.0
2023-10-27 14:30:00,45.78,45.94,45.66,45.7,33535.0,45.78,45.94,45.66,45.7,33535.0
2023-10-27 15:00:00,45.7,45.86,45.66,45.79,50302.0,45.7,45.86,45.66,45.79,50302.0
2023-10-27 15:30:00,45.77,45.81,45.63,45.66,144050.0,45.77,45.81,45.63,45.66,144050.0
2023-10-30 09:30:00,46.2,46.25,44.85,44.99,64228.0,46.2,46.25,44.85,44.99,64228.0
2023-10-30 10:00:00,45.0,45.04,44.75,44.92,29122.0,45.0,45.04,44.75,44.92,29122.0
2023-10-30 10:30:00,44.9,45.04,44.72,44.89,26298.0,44.9,45.04,44.72,44.89,26298.0
2023-10-30 11:00:00,44.9,45.12,44.79,44.81,44013.0,44.9,45.12,44.79,44.81,44013.0
2023-10-30 11:30:00,44.84,44.97,44.81,44.97,32337.0,44.84,44.97,44.81,44.97,32337.0
2023-10-30 12:00:00,44.97,45.24,44.96,45.21,41256.0,44.97,45.24,44.96,45.21,41256.0
2023-10-30 12:30:00,45.21,45.21,44.97,45.1,18033.0,45.21,45.21,44.97,45.1,18033.0
2023-10-30 13:00:00,45.11,45.22,45.11,45.19,25953.0,45.11,45.22,45.11,45.19,25953.0
2023-10-30 13:30:00,45.2,45.21,45.05,45.13,23922.0,45.2,45.21,45.05,45.13,23922.0
2023-10-30 14:00:00,45.14,45.26,45.08,45.22,33442.0,45.14,45.26,45.08,45.22,33442.0
2023-10-30 14:30:00,45.24,45.61,45.22,45.61,74791.0,45.24,45.61,45.22,45.61,74791.0
2023-10-30 15:00:00,45.61,45.9,45.59,45.87,91839.0,45.61,45.9,45.59,45.87,91839.0
2023-10-30 15:30:00,45.87,45.92,45.46,45.59,220244.0,45.87,45.92,45.46,45.59,220244.0
2023-10-31 09:30:00,46.04,46.42,46.01,46.15,17351.0,46.04,46.42,46.01,46.15,17351.0
2023-10-31 10:00:00,46.15,46.53,46.09,46.37,13261.0,46.15,46.53,46.09,46.37,13261.0
2023-10-31 10:30:00,46.4,46.46,46.04,46.12,34101.0,46.4,46.46,46.04,46.12,34101.0
2023-10-31 11:00:00,46.14,46.32,46.08,46.13,24448.0,46.14,46.32,46.08,46.13,24448.0
2023-10-31 11:30:00,46.12,46.21,46.04,46.12,15044.0,46.12,46.21,46.04,46.12,15044.0
2023-10-31 12:00:00,46.11,46.11,45.84,45.97,28664.0,46.11,46.11,45.84,45.97,28664.0
2023-10-31 12:30:00,45.99,46.05,45.79,45.82,40440.0,45.99,46.05,45.79,45.82,40440.0
2023-10-31 13:00:00,45.83,45.86,45.73,45.8,19736.0,45.83,45.86,45.73,45.8,19736.0
2023-10-31 13:30:00,45.8,45.96,45.78,45.94,24106.0,45.8,45.96,45.78,45.94,24106.0
2023-10-31 14:00:00,45.95,45.96,45.78,45.84,34492.0,45.95,45.96,45.78,45.84,34492.0
2023-10-31 14:30:00,45.84,45.97,45.79,45.91,47981.0,45.84,45.97,45.79,45.91,47981.0
2023-10-31 15:00:00,45.92,45.97,45.87,45.91,38608.0,45.92,45.97,45.87,45.91,38608.0
2023-10-31 15:30:00,45.92,45.93,45.68,45.71,181480.0,45.92,45.93,45.68,45.71,181480.0
2023-11-01 09:30:00,45.69,45.99,45.28,45.66,37757.0,45.69,45.99,45.28,45.66,37757.0
2023-11-01 10:00:00,45.66,45.69,45.39,45.39,22348.0,45.66,45.69,45.39,45.39,22348.0
2023-11-01 10:30:00,45.43,46.05,45.43,45.97,43656.0,45.43,46.05,45.43,45.97,43656.0
2023-11-01 11:00:00,45.96,46.07,45.82,45.87,32023.0,45.96,46.07,45.82,45.87,32023.0
2023-11-01 11:30:00,45.82,46.0,45.72,45.97,30091.0,45.82,46.0,45.72,45.97,30091.0
2023-11-01 12:00:00,45.93,45.98,45.8,45.87,18595.0,45.93,45.98,45.8,45.87,18595.0
2023-11-01 12:30:00,45.9,45.97,45.71,45.75,19423.0,45.9,45.97,45.71,45.75,19423.0
2023-11-01 13:00:00,45.77,45.83,45.67,45.8,14102.0,45.77,45.83,45.67,45.8,14102.0
2023-11-01 13:30:00,45.78,45.82,45.63,45.77,10647.0,45.78,45.82,45.63,45.77,10647.0
2023-11-01 14:00:00,45.77,45.77,45.59,45.67,19423.0,45.77,45.77,45.59,45.67,19423.0
2023-11-01 14:30:00,45.67,45.85,45.49,45.84,26874.0,45.67,45.85,45.49,45.84,26874.0
2023-11-01 15:00:00,45.84,46.07,45.84,45.97,33934.0,45.84,46.07,45.84,45.97,33934.0
2023-11-01 15:30:00,45.97,46.13,45.93,45.99,134580.0,45.97,46.13,45.93,45.99,134580.0
2023-11-02 09:30:00,46.62,46.98,46.37,46.65,17502.0,46.62,46.98,46.37,46.65,17502.0
2023-11-02 10:00:00,46.61,46.61,46.03,46.25,19399.0,46.61,46.61,46.03,46.25,19399.0
2023-11-02 10:30:00,46.26,46.31,46.08,46.19,15059.0,46.26,46.31,46.08,46.19,15059.0
2023-11-02 11:00:00,46.23,46.42,46.19,46.29,15972.0,46.23,46.42,46.19,46.29,15972.0
2023-11-02 11:30:00,46.29,46.35,46.17,46.19,17920.0,46.29,46.35,46.17,46.19,17920.0
2023-11-02 12:00:00,46.19,46.23,45.96,46.01,18608.0,46.19,46.23,45.96,46.01,18608.0
2023-11-02 12:30:00,46.02,46.09,45.94,46.02,23355.0,46.02,46.09,45.94,46.02,23355.0
2023-11-02 13:00:00,46.01,46.13,45.98,46.05,22304.0,46.01,46.13,45.98,46.05,22304.0
2023-11-02 13:30:00,46.08,46.1,45.97,46.1,39280.0,46.08,46.1,45.97,46.1,39280.0
2023-11-02 14:00:00,46.09,46.09,45.96,46.02,23660.0,46.09,46.09,45.96,46.02,23660.0
2023-11-02 14:30:00,46.02,46.02,45.9,45.9,13315.0,46.02,46.02,45.9,45.9,13315.0
2023-11-02 15:00:00,45.93,46.02,45.87,45.99,34053.0,45.93,46.02,45.87,45.99,34053.0
2023-11-02 15:30:00,46.0,46.36,46.0,46.29,166637.0,46.0,46.36,46.0,46.29,166637.0
2023-11-03 09:30:00,47.04,47.19,46.47,47.19,26165.0,47.04,47.19,46.47,47.19,26165.0
2023-11-03 10:00:00,47.21,47.44,47.15,47.36,61682.0,47.21,47.44,47.15,47.36,61682.0
2023-11-03 10:30:00,47.31,47.31,46.94,46.96,92093.0,47.31,47.31,46.94,46.96,92093.0
2023-11-03 11:00:00,46.96,47.12,46.74,46.89,53446.0,46.96,47.12,46.74,46.89,53446.0
2023-11-03 11:30:00,46.91,47.32,46.9,47.22,27283.0,46.91,47.32,46.9,47.22,27283.0
2023-11-03 12:00:00,47.18,47.33,47.07,47.28,41468.0,47.18,47.33,47.07,47.28,41468.0
2023-11-03 12:30:00,47.3,47.36,47.11,47.22,46702.0,47.3,47.36,47.11,47.22,46702.0
2023-11-03 13:00:00,47.21,47.27,47.13,47.16,30436.0,47.21,47.27,47.13,47.16,30436.0
2023-11-03 13:30:00,47.15,47.22,47.14,47.21,43807.0,47.15,47.22,47.14,47.21,43807.0
2023-11-03 14:00:00,47.22,47.25,47.16,47.19,32379.0,47.22,47.25,47.16,47.19,32379.0
2023-11-03 14:30:00,47.19,47.41,47.14,47.39,35463.0,47.19,47.41,47.14,47.39,35463.0
2023-11-03 15:00:00,47.39,47.4,47.12,47.13,28171.0,47.39,47.4,47.12,47.13,28171.0
2023-11-03 15:30:00,47.12,47.13,46.94,46.99,174718.0,47.12,47.13,46.94,46.99,174718.0
2023-11-06 09:30:00,46.91,47.3,46.87,46.96,51205.0,46.91,47.3,46.87,46.96,51205.0
2023-11-06 10:00:00,46.95,47.08,46.6,46.75,23705.0,46.95,47.08,46.6,46.75,23705.0
2023-11-06 10:30:00,46.73,47.01,46.72,46.87,69831.0,46.73,47.01,46.72,46.87,69831.0
2023-11-06 11:00:00,46.87,46.94,46.49,46.55,73988.0,46.87,46.94,46.49,46.55,73988.0
2023-11-06 11:30:00,46.55,46.69,46.45,46.69,28975.0,46.55,46.69,46.45,46.69,28975.0
2023-11-06 12:00:00,46.69,46.73,46.5,46.58,29164.0,46.69,46.73,46.5,46.58,29164.0
2023-11-06 12:30:00,46.58,46.59,46.49,46.59,24391.0,46.58,46.59,46.49,46.59,24391.0
2023-11-06 13:00:00,46.59,46.61,46.4,46.43,33697.0,46.59,46.61,46.4,46.43,33697.0
2023-11-06 13:30:00,46.43,46.48,46.35,46.44,29253.0,46.43,46.48,46.35,46.44,29253.0
2023-11-06 14:00:00,46.44,46.47,46.27,46.33,32201.0,46.44,46.47,46.27,46.33,32201.0
2023-11-06 14:30:00,46.33,46.63,46.32,46.47,49262.0,46.33,46.63,46.32,46.47,49262.0
2023-11-06 15:00:00,46.48,46.55,46.44,46.46,59408.0,46.48,46.55,46.44,46.46,59408.0
2023-11-06 15:30:00,46.46,46.53,46.36,46.5,179953.0,46.46,46.53,46.36,46.5,179953.0
2023-11-07 09:30:00,46.57,46.84,46.18,46.5,28365.0,46.57,46.84,46.18,46.5,28365.0
2023-11-07 10:00:00,46.48,46.57,46.35,46.48,27390.0,46.48,46.57,46.35,46.48,27390.0
2023-11-07 10:30:00,46.45,46.74,46.4,46.57,56790.0,46.45,46.74,46.4,46.57,56790.0
2023-11-07 11:00:00,46.57,46.64,46.44,46.55,34155.0,46.57,46.64,46.44,46.55,34155.0
2023-11-07 11:30:00,46.56,46.71,46.48,46.61,61434.0,46.56,46.71,46.48,46.61,61434.0
2023-11-07 12:00:00,46.6,46.64,46.53,46.58,70468.0,46.6,46.64,46.53,46.58,70468.0
2023-11-07 12:30:00,46.56,46.61,46.3,46.34,30141.0,46.56,46.61,46.3,46.34,30141.0
2023-11-07 13:00:00,46.34,46.4,46.23,46.33,45140.0,46.34,46.4,46.23,46.33,45140.0
2023-11-07 13:30:00,46.32,46.4,46.26,46.29,59782.0,46.32,46.4,46.26,46.29,59782.0
2023-11-07 14:00:00,46.3,46.39,46.25,46.3,49576.0,46.3,46.39,46.25,46.3,49576.0
2023-11-07 14:30:00,46.3,46.41,46.26,46.32,65631.0,46.3,46.41,46.26,46.32,65631.0
2023-11-07 15:00:00,46.31,46.34,46.2,46.3,54934.0,46.31,46.34,46.2,46.3,54934.0
2023-11-07 15:30:00,46.28,46.32,46.07,46.15,295889.0,46.28,46.32,46.07,46.15,295889.0
2023-11-08 09:30:00,45.34,47.53,44.01,46.87,219137.0,45.34,47.53,44.01,46.87,219137.0
2023-11-08 10:00:00,46.87,46.92,45.51,45.58,243556.0,46.87,46.92,45.51,45.58,243556.0
2023-11-08 10:30:00,45.56,45.93,45.43,45.51,161338.0,45.56,45.93,45.43,45.51,161338.0
2023-11-08 11:00:00,45.52,45.55,44.99,45.06,105264.0,45.52,45.55,44.99,45.06,105264.0
2023-11-08 11:30:00,45.09,45.14,44.75,45.01,104894.0,45.09,45.14,44.75,45.01,104894.0
2023-11-08 12:00:00,45.0,45.22,44.86,45.2,82472.0,45.0,45.22,44.86,45.2,82472.0
2023-11-08 12:30:00,45.21,45.5,45.14,45.47,100475.0,45.21,45.5,45.14,45.47,100475.0
2023-11-08 13:00:00,45.49,45.69,45.32,45.61,102036.0,45.49,45.69,45.32,45.61,102036.0
2023-11-08 13:30:00,45.62,46.11,45.61,46.03,82220.0,45.62,46.11,45.61,46.03,82220.0
2023-11-08 14:00:00,46.03,46.67,46.03,46.64,100287.0,46.03,46.67,46.03,46.64,100287.0
2023-11-08 14:30:00,46.64,46.85,46.63,46.69,95223.0,46.64,46.85,46.63,46.69,95223.0
2023-11-08 15:00:00,46.71,46.9,46.62,46.7,112403.0,46.71,46.9,46.62,46.7,112403.0
2023-11-08 15:30:00,46.7,46.7,45.8,45.88,328565.0,46.7,46.7,45.8,45.88,328565.0
2023-11-09 09:30:00,45.84,45.84,44.21,44.42,112206.0,45.84,45.84,44.21,44.42,112206.0
2023-11-09 10:00:00,44.42,44.59,43.58,43.58,71826.0,44.42,44.59,43.58,43.58,71826.0
2023-11-09 10:30:00,43.61,44.04,43.38,44.04,94905.0,43.61,44.04,43.38,44.04,94905.0
2023-11-09 11:00:00,44.05,44.07,43.94,44.03,95490.0,44.05,44.07,43.94,44.03,95490.0
2023-11-09 11:30:00,44.03,44.06,43.75,43.82,62752.0,44.03,44.06,43.75,43.82,62752.0
2023-11-09 12:00:00,43.82,44.4,43.8,44.16,58181.0,43.82,44.4,43.8,44.16,58181.0
2023-11-09 12:30:00,44.17,44.42,44.12,44.14,29472.0,44.17,44.42,44.12,44.14,29472.0
2023-11-09 13:00:00,44.11,44.23,43.98,44.12,47294.0,44.11,44.23,43.98,44.12,47294.0
2023-11-09 13:30:00,44.13,44.13,44.0,44.1,44765.0,44.13,44.13,44.0,44.1,44765.0
2023-11-09 14:00:00,44.09,44.25,43.94,44.18,69280.0,44.09,44.25,43.94,44.18,69280.0
2023-11-09 14:30:00,44.18,44.29,43.98,44.1,62797.0,44.18,44.29,43.98,44.1,62797.0
2023-11-09 15:00:00,44.1,44.11,43.8,43.94,84206.0,44.1,44.11,43.8,43.94,84206.0
2023-11-09 15:30:00,43.93,43.96,43.7,43.91,265715.0,43.93,43.96,43.7,43.91,265715.0
2023-11-10 09:30:00,44.16,44.16,43.39,43.59,51505.0,44.16,44.16,43.39,43.59,51505.0
2023-11-10 10:00:00,43.53,43.77,43.46,43.73,44144.0,43.53,43.77,43.46,43.73,44144.0
2023-11-10 10:30:00,43.73,43.89,43.67,43.84,30313.0,43.73,43.89,43.67,43.84,30313.0
2023-11-10 11:00:00,43.83,43.94,43.68,43.77,47613.0,43.83,43.94,43.68,43.77,47613.0
2023-11-10 11:30:00,43.77,43.78,43.47,43.74,54328.0,43.77,43.78,43.47,43.74,54328.0
2023-11-10 12:00:00,43.77,44.0,43.77,43.98,39411.0,43.77,44.0,43.77,43.98,39411.0
2023-11-10 12:30:00,43.95,44.14,43.93,44.03,29595.0,43.95,44.14,43.93,44.03,29595.0
2023-11-10 13:00:00,44.01,44.17,43.99,44.14,25795.0,44.01,44.17,43.99,44.14,25795.0
2023-11-10 13:30:00,44.15,44.17,43.97,43.97,48329.0,44.15,44.17,43.97,43.97,48329.0
2023-11-10 14:00:00,43.97,44.24,43.95,44.11,48584.0,43.97,44.24,43.95,44.11,48584.0
2023-11-10 14:30:00,44.1,44.15,43.97,44.0,92182.0,44.1,44.15,43.97,44.0,92182.0
2023-11-10 15:00:00,44.01,44.04,43.93,44.0,60306.0,44.01,44.04,43.93,44.0,60306.0
2023-11-10 15:30:00,44.0,44.19,43.99,44.18,116815.0,44.0,44.19,43.99,44.18,116815.0
2023-11-13 09:30:00,44.22,44.51,43.77,43.98,51533.0,44.22,44.51,43.77,43.98,51533.0
2023-11-13 10:00:00,43.96,44.07,43.68,44.02,50017.0,43.96,44.07,43.68,44.02,50017.0
2023-11-13 10:30:00,44.04,44.12,43.99,44.09,45744.0,44.04,44.12,43.99,44.09,45744.0
2023-11-13 11:00:00,44.09,44.61,44.07,44.58,38956.0,44.09,44.61,44.07,44.58,38956.0
2023-11-13 11:30:00,44.56,44.62,44.4,44.62,53149.0,44.56,44.62,44.4,44.62,53149.0
2023-11-13 12:00:00,44.59,44.62,44.41,44.46,27980.0,44.59,44.62,44.41,44.46,27980.0
2023-11-13 12:30:00,44.49,44.49,44.3,44.39,28072.0,44.49,44.49,44.3,44.39,28072.0
2023-11-13 13:00:00,44.39,44.47,44.31,44.35,40566.0,44.39,44.47,44.31,44.35,40566.0
2023-11-13 13:30:00,44.35,44.44,44.17,44.18,53337.0,44.35,44.44,44.17,44.18,53337.0
2023-11-13 14:00:00,44.18,44.2,44.08,44.12,50933.0,44.18,44.2,44.08,44.12,50933.0
2023-11-13 14:30:00,44.11,44.16,43.97,44.0,41346.0,44.11,44.16,43.97,44.0,41346.0
2023-11-13 15:00:00,44.0,44.07,43.84,43.84,53770.0,44.0,44.07,43.84,43.84,53770.0
2023-11-13 15:30:00,43.84,43.97,43.76,43.79,285582.0,43.84,43.97,43.76,43.79,285582.0
2023-11-14 09:30:00,44.77,45.63,44.69,45.59,78521.0,44.77,45.63,44.69,45.59,78521.0
2023-11-14 10:00:00,45.59,45.89,45.36,45.55,52330.0,45.59,45.89,45.36,45.55,52330.0
2023-11-14 10:30:00,45.53,45.81,45.52,45.69,55765.0,45.53,45.81,45.52,45.69,55765.0
2023-11-14 11:00:00,45.7,45.99,45.67,45.76,90016.0,45.7,45.99,45.67,45.76,90016.0
2023-11-14 11:30:00,45.73,45.95,45.66,45.73,44065.0,45.73,45.95,45.66,45.73,44065.0
2023-11-14 12:00:00,45.73,46.04,45.54,45.93,154123.0,45.73,46.04,45.54,45.93,154123.0
2023-11-14 12:30:00,45.96,46.09,45.9,46.02,61245.0,45.96,46.09,45.9,46.02,61245.0
2023-11-14 13:00:00,46.02,46.29,45.99,46.18,141213.0,46.02,46.29,45.99,46.18,141213.0
2023-11-14 13:30:00,46.21,46.41,46.19,46.28,84240.0,46.21,46.41,46.19,46.28,84240.0
2023-11-14 14:00:00,46.28,46.34,45.99,46.0,84676.0,46.28,46.34,45.99,46.0,84676.0
2023-11-14 14:30:00,46.01,46.35,45.99,46.33,103795.0,46.01,46.35,45.99,46.33,103795.0
2023-11-14 15:00:00,46.35,46.53,46.31,46.49,162849.0,46.35,46.53,46.31,46.49,162849.0
2023-11-14 15:30:00,46.49,46.5,45.98,46.06,254939.0,46.49,46.5,45.98,46.06,254939.0
2023-11-15 09:30:00,45.98,46.41,45.63,46.34,40438.0,45.98,46.41,45.63,46.34,40438.0
2023-11-15 10:00:00,46.38,46.67,46.18,46.57,72821.0,46.38,46.67,46.18,46.57,72821.0
2023-11-15 10:30:00,46.57,46.76,46.5,46.68,73425.0,46.57,46.76,46.5,46.68,73425.0
2023-11-15 11:00:00,46.68,46.81,46.47,46.56,75197.0,46.68,46.81,46.47,46.56,75197.0
2023-11-15 11:30:00,46.59,46.61,46.03,46.05,45989.0,46.59,46.61,46.03,46.05,45989.0
2023-11-15 12:00:00,46.06,46.15,45.92,46.07,42107.0,46.06,46.15,45.92,46.07,42107.0
2023-11-15 12:30:00,46.08,46.17,46.0,46.08,47608.0,46.08,46.17,46.0,46.08,47608.0
2023-11-15 13:00:00,46.08,46.11,45.94,46.08,34005.0,46.08,46.11,45.94,46.08,34005.0
2023-11-15 13:30:00,46.08,46.19,45.99,46.12,37163.0,46.08,46.19,45.99,46.12,37163.0
2023-11-15 14:00:00,46.12,46.12,45.88,45.93,62936.0,46.12,46.12,45.88,45.93,62936.0
2023-11-15 14:30:00,45.92,46.05,45.89,46.01,46053.0,45.92,46.05,45.89,46.01,46053.0
2023-11-15 15:00:00,46.01,46.06,45.89,45.89,57337.0,46.01,46.06,45.89,45.89,57337.0
2023-11-15 15:30:00,45.89,45.91,45.66,45.82,230627.0,45.89,45.91,45.66,45.82,230627.0
2023-11-16 09:30:00,45.77,46.44,45.41,45.66,26233.0,45.77,46.44,45.41,45.66,26233.0
2023-11-16 10:00:00,45.71,45.75,45.39,45.7,20422.0,45.71,45.75,45.39,45.7,20422.0
2023-11-16 10:30:00,45.7,45.7,45.28,45.28,22511.0,45.7,45.7,45.28,45.28,22511.0
2023-11-16 11:00:00,45.3,45.41,45.17,45.22,47113.0,45.3,45.41,45.17,45.22,47113.0
2023-11-16 11:30:00,45.21,45.4,45.18,45.24,55919.0,45.21,45.4,45.18,45.24,55919.0
2023-11-16 12:00:00,45.25,45.47,45.24,45.45,26643.0,45.25,45.47,45.24,45.45,26643.0
2023-11-16 12:30:00,45.43,45.84,45.41,45.79,25260.0,45.43,45.84,45.41,45.79,25260.0
2023-11-16 13:00:00,45.8,45.89,45.67,45.7,45198.0,45.8,45.89,45.67,45.7,45198.0
2023-11-16 13:30:00,45.69,46.04,45.67,45.91,115456.0,45.69,46.04,45.67,45.91,115456.0
2023-11-16 14:00:00,45.91,46.12,45.9,46.01,29918.0,45.91,46.12,45.9,46.01,29918.0
2023-11-16 14:30:00,46.0,46.31,46.0,46.3,45003.0,46.0,46.31,46.0,46.3,45003.0
2023-11-16 15:00:00,46.31,46.42,46.3,46.39,55698.0,46.31,46.42,46.3,46.39,55698.0
2023-11-16 15:30:00,46.38,46.39,46.15,46.2,263617.0,46.38,46.39,46.15,46.2,263617.0
2023-11-17 09:30:00,46.64,46.71,46.21,46.21,41248.0,46.64,46.71,46.21,46.21,41248.0
2023-11-17 10:00:00,46.18,46.19,45.98,46.09,12978.0,46.18,46.19,45.98,46.09,12978.0
2023-11-17 10:30:00,46.08,46.12,45.81,45.92,32442.0,46.08,46.12,45.81,45.92,32442.0
2023-11-17 11:00:00,45.88,45.94,45.71,45.76,25380.0,45.88,45.94,45.71,45.76,25380.0
2023-11-17 11:30:00,45.74,45.79,45.63,45.64,16803.0,45.74,45.79,45.63,45.64,16803.0
2023-11-17 12:00:00,45.66,45.75,45.43,45.43,21309.0,45.66,45.75,45.43,45.43,21309.0
2023-11-17 12:30:00,45.43,45.65,45.41,45.55,16472.0,45.43,45.65,45.41,45.55,16472.0
2023-11-17 13:00:00,45.53,45.66,45.44,45.6,20835.0,45.53,45.66,45.44,45.6,20835.0
2023-11-17 13:30:00,45.6,45.8,45.53,45.57,37446.0,45.6,45.8,45.53,45.57,37446.0
2023-11-17 14:00:00,45.59,45.64,45.47,45.52,18535.0,45.59,45.64,45.47,45.52,18535.0
2023-11-17 14:30:00,45.52,45.62,45.49,45.57,26201.0,45.52,45.62,45.49,45.57,26201.0
2023-11-17 15:00:00,45.55,45.57,45.42,45.46,31670.0,45.55,45.57,45.42,45.46,31670.0
2023-11-17 15:30:00,45.46,45.59,45.25,45.54,180767.0,45.46,45.59,45.25,45.54,180767.0
2023-11-20 09:30:00,45.49,45.65,45.27,45.46,12008.0,45.49,45.65,45.27,45.46,12008.0
2023-11-20 10:00:00,45.43,45.69,45.37,45.38,21482.0,45.43,45.69,45.37,45.38,21482.0
2023-11-20 10:30:00,45.4,45.69,45.4,45.58,18890.0,45.4,45.69,45.4,45.58,18890.0
2023-11-20 11:00:00,45.59,45.59,45.36,45.42,19054.0,45.59,45.59,45.36,45.42,19054.0
2023-11-20 11:30:00,45.44,45.53,45.39,45.44,24166.0,45.44,45.53,45.39,45.44,24166.0
2023-11-20 12:00:00,45.43,45.47,45.31,45.46,14121.0,45.43,45.47,45.31,45.46,14121.0
2023-11-20 12:30:00,45.43,45.47,45.3,45.38,11303.0,45.43,45.47,45.3,45.38,11303.0
2023-11-20 13:00:00,45.39,45.53,45.38,45.47,15587.0,45.39,45.53,45.38,45.47,15587.0
2023-11-20 13:30:00,45.47,45.55,45.43,45.44,18394.0,45.47,45.55,45.43,45.44,18394.0
2023-11-20 14:00:00,45.51,45.51,45.35,45.37,15096.0,45.51,45.51,45.35,45.37,15096.0
2023-11-20 14:30:00,45.38,45.45,45.37,45.42,21991.0,45.38,45.45,45.37,45.42,21991.0
2023-11-20 15:00:00,45.41,45.57,45.41,45.55,42241.0,45.41,45.57,45.41,45.55,42241.0
2023-11-20 15:30:00,45.51,45.55,45.28,45.39,156454.0,45.51,45.55,45.28,45.39,156454.0
2023-11-21 09:30:00,45.46,45.82,45.38,45.54,31000.0,45.46,45.82,45.38,45.54,31000.0
2023-11-21 10:00:00,45.56,45.8,45.47,45.7,23705.0,45.56,45.8,45.47,45.7,23705.0
2023-11-21 10:30:00,45.69,45.96,45.56,45.96,18640.0,45.69,45.96,45.56,45.96,18640.0
2023-11-21 11:00:00,45.93,45.97,45.72,45.76,20194.0,45.93,45.97,45.72,45.76,20194.0
2023-11-21 11:30:00,45.77,45.84,45.67,45.8,33264.0,45.77,45.84,45.67,45.8,33264.0
2023-11-21 12:00:00,45.8,45.85,45.74,45.84,26848.0,45.8,45.85,45.74,45.84,26848.0
2023-11-21 12:30:00,45.89,45.92,45.86,45.88,15892.0,45.89,45.92,45.86,45.88,15892.0
2023-11-21 13:00:00,45.88,45.9,45.8,45.84,18859.0,45.88,45.9,45.8,45.84,18859.0
2023-11-21 13:30:00,45.83,45.89,45.8,45.82,16957.0,45.83,45.89,45.8,45.82,16957.0
2023-11-21 14:00:00,45.81,45.81,45.71,45.77,29985.0,45.81,45.81,45.71,45.77,29985.0
2023-11-21 14:30:00,45.79,45.82,45.73,45.77,31996.0,45.79,45.82,45.73,45.77,31996.0
2023-11-21 15:00:00,45.78,45.89,45.78,45.82,23157.0,45.78,45.89,45.78,45.82,23157.0
2023-11-21 15:30:00,45.8,45.95,45.76,45.92,139675.0,45.8,45.95,45.76,45.92,139675.0
2023-11-22 09:30:00,46.45,46.65,46.08,46.09,42706.0,46.45,46.65,46.08,46.09,42706.0
2023-11-22 10:00:00,46.07,46.26,45.81,46.25,33876.0,46.07,46.26,45.81,46.25,33876.0
2023-11-22 10:30:00,46.26,46.3,46.01,46.06,40792.0,46.26,46.3,46.01,46.06,40792.0
2023-11-22 11:00:00,46.06,46.22,46.03,46.22,57250.0,46.06,46.22,46.03,46.22,57250.0
2023-11-22 11:30:00,46.23,46.26,46.1,46.22,47632.0,46.23,46.26,46.1,46.22,47632.0
2023-11-22 12:00:00,46.21,46.27,46.04,46.07,26263.0,46.21,46.27,46.04,46.07,26263.0
2023-11-22 12:30:00,46.07,46.13,45.98,46.0,18361.0,46.07,46.13,45.98,46.0,18361.0
2023-11-22 13:00:00,46.01,46.1,45.97,46.07,22297.0,46.01,46.1,45.97,46.07,22297.0
2023-11-22 13:30:00,46.07,46.08,45.95,45.95,13614.0,46.07,46.08,45.95,45.95,13614.0
2023-11-22 14:00:00,45.94,46.03,45.88,45.96,19497.0,45.94,46.03,45.88,45.96,19497.0
2023-11-22 14:30:00,45.96,46.05,45.92,45.95,24948.0,45.96,46.05,45.92,45.95,24948.0
2023-11-22 15:00:00,45.95,46.08,45.95,46.0,26966.0,45.95,46.08,45.95,46.0,26966.0
2023-11-22 15:30:00,46.0,46.05,45.94,45.99,117869.0,46.0,46.05,45.94,45.99,117869.0
2023-11-24 09:30:00,45.9,46.16,45.64,46.13,16135.0,45.9,46.16,45.64,46.13,16135.0
2023-11-24 10:00:00,46.08,46.26,46.05,46.14,17195.0,46.08,46.26,46.05,46.14,17195.0
2023-11-24 10:30:00,46.14,46.25,46.08,46.11,23319.0,46.14,46.25,46.08,46.11,23319.0
2023-11-24 11:00:00,46.11,46.11,45.98,46.04,14500.0,46.11,46.11,45.98,46.04,14500.0
2023-11-24 11:30:00,46.03,46.08,45.94,46.03,16321.0,46.03,46.08,45.94,46.03,16321.0
2023-11-24 12:00:00,46.02,46.08,45.99,46.05,12393.0,46.02,46.08,45.99,46.05,12393.0
2023-11-24 12:30:00,46.05,46.34,46.04,46.29,58292.0,46.05,46.34,46.04,46.29,58292.0
2023-11-27 09:30:00,45.99,46.24,45.69,45.97,14023.0,45.99,46.24,45.69,45.97,14023.0
2023-11-27 10:00:00,46.02,46.02,45.75,45.9,33694.0,46.02,46.02,45.75,45.9,33694.0
2023-11-27 10:30:00,45.89,45.92,45.72,45.75,31954.0,45.89,45.92,45.72,45.75,31954.0
2023-11-27 11:00:00,45.75,45.82,45.66,45.8,19913.0,45.75,45.82,45.66,45.8,19913.0
2023-11-27 11:30:00,45.81,45.83,45.66,45.71,37714.0,45.81,45.83,45.66,45.71,37714.0
2023-11-27 12:00:00,45.69,45.8,45.62,45.71,26332.0,45.69,45.8,45.62,45.71,26332.0
2023-11-27 12:30:00,45.73,45.79,45.68,45.72,21014.0,45.73,45.79,45.68,45.72,21014.0
2023-11-27 13:00:00,45.74,45.82,45.74,45.8,23721.0,45.74,45.82,45.74,45.8,23721.0
2023-11-27 13:30:00,45.8,45.87,45.69,45.72,26752.0,45.8,45.87,45.69,45.72,26752.0
2023-11-27 14:00:00,45.72,45.8,45.69,45.77,41151.0,45.72,45.8,45.69,45.77,41151.0
2023-11-27 14:30:00,45.77,45.91,45.76,45.8,30105.0,45.77,45.91,45.76,45.8,30105.0
2023-11-27 15:00:00,45.8,45.84,45.77,45.79,32902.0,45.8,45.84,45.77,45.79,32902.0
2023-11-27 15:30:00,45.81,46.08,45.77,46.07,188990.0,45.81,46.08,45.77,46.07,188990.0
2023-11-28 09:30:00,46.1,46.1,45.57,45.66,32649.0,46.1,46.1,45.57,45.66,32649.0
2023-11-28 10:00:00,45.6,45.65,45.32,45.34,19645.0,45.6,45.65,45.32,45.34,19645.0
2023-11-28 10:30:00,45.35,45.65,45.29,45.6,46466.0,45.35,45.65,45.29,45.6,46466.0
2023-11-28 11:00:00,45.63,45.64,45.37,45.37,33612.0,45.63,45.64,45.37,45.37,33612.0
2023-11-28 11:30:00,45.41,45.64,45.41,45.53,22895.0,45.41,45.64,45.41,45.53,22895.0
2023-11-28 12:00:00,45.49,45.54,45.3,45.43,23791.0,45.49,45.54,45.3,45.43,23791.0
2023-11-28 12:30:00,45.43,45.44,45.31,45.4,24442.0,45.43,45.44,45.31,45.4,24442.0
2023-11-28 13:00:00,45.4,45.41,45.14,45.21,27423.0,45.4,45.41,45.14,45.21,27423.0
2023-11-28 13:30:00,45.21,45.27,45.09,45.14,35644.0,45.21,45.27,45.09,45.14,35644.0
2023-11-28 14:00:00,45.18,45.26,45.13,45.21,30471.0,45.18,45.26,45.13,45.21,30471.0
2023-11-28 14:30:00,45.17,45.21,45.1,45.12,23617.0,45.17,45.21,45.1,45.12,23617.0
2023-11-28 15:00:00,45.11,45.18,44.96,45.0,35324.0,45.11,45.18,44.96,45.0,35324.0
2023-11-28 15:30:00,44.97,45.1,44.88,44.88,133406.0,44.97,45.1,44.88,44.88,133406.0
2023-11-29 09:30:00,45.02,45.72,44.96,45.71,36189.0,45.02,45.72,44.96,45.71,36189.0
2023-11-29 10:00:00,45.77,45.8,45.17,45.28,30970.0,45.77,45.8,45.17,45.28,30970.0
2023-11-29 10:30:00,45.27,45.33,45.19,45.24,24845.0,45.27,45.33,45.19,45.24,24845.0
2023-11-29 11:00:00,45.26,45.37,45.04,45.11,26957.0,45.26,45.37,45.04,45.11,26957.0
2023-11-29 11:30:00,45.11,45.21,45.08,45.16,20626.0,45.11,45.21,45.08,45.16,20626.0
2023-11-29 12:00:00,45.19,45.3,45.19,45.23,30882.0,45.19,45.3,45.19,45.23,30882.0
2023-11-29 12:30:00,45.22,45.27,45.09,45.26,30669.0,45.22,45.27,45.09,45.26,30669.0
2023-11-29 13:00:00,45.26,45.26,45.13,45.24,39277.0,45.26,45.26,45.13,45.24,39277.0
2023-11-29 13:30:00,45.24,45.33,45.11,45.14,45165.0,45.24,45.33,45.11,45.14,45165.0
2023-11-29 14:00:00,45.13,45.26,45.07,45.16,21930.0,45.13,45.26,45.07,45.16,21930.0
2023-11-29 14:30:00,45.15,45.15,44.96,45.03,41558.0,45.15,45.15,44.96,45.03,41558.0
2023-11-29 15:00:00,45.02,45.06,44.91,44.93,58090.0,45.02,45.06,44.91,44.93,58090.0
2023-11-29 15:30:00,44.95,44.95,44.76,44.83,177390.0,44.95,44.95,44.76,44.83,177390.0
2023-11-30 09:30:00,44.74,44.8,44.23,44.47,22084.0,44.74,44.8,44.23,44.47,22084.0
2023-11-30 10:00:00,44.48,44.86,44.43,44.82,57640.0,44.48,44.86,44.43,44.82,57640.0
2023-11-30 10:30:00,44.8,44.97,44.68,44.93,37307.0,44.8,44.97,44.68,44.93,37307.0
2023-11-30 11:00:00,44.96,45.25,44.95,45.08,25237.0,44.96,45.25,44.95,45.08,25237.0
2023-11-30 11:30:00,45.06,45.12,44.95,44.96,14924.0,45.06,45.12,44.95,44.96,14924.0
2023-11-30 12:00:00,44.95,45.0,44.78,44.8,11545.0,44.95,45.0,44.78,44.8,11545.0
2023-11-30 12:30:00,44.82,44.99,44.78,44.93,15151.0,44.82,44.99,44.78,44.93,15151.0
2023-11-30 13:00:00,44.91,44.98,44.82,44.92,14334.0,44.91,44.98,44.82,44.92,14334.0
2023-11-30 13:30:00,44.93,45.01,44.89,44.96,17389.0,44.93,45.01,44.89,44.96,17389.0
2023-11-30 14:00:00,44.97,45.08,44.93,45.07,19573.0,44.97,45.08,44.93,45.07,19573.0
2023-11-30 14:30:00,45.04,45.13,45.0,45.04,32790.0,45.04,45.13,45.0,45.04,32790.0
2023-11-30 15:00:00,45.04,45.05,44.91,44.91,40152.0,45.04,45.05,44.91,44.91,40152.0
2023-11-30 15:30:00,44.92,44.99,44.81,44.9,134903.0,44.92,44.99,44.81,44.9,134903.0
2023-12-01 09:30:00,44.74,44.92,44.41,44.5,40766.0,44.74,44.92,44.41,44.5,40766.0
2023-12-01 10:00:00,44.62,45.08,44.61,44.96,23451.0,44.62,45.08,44.61,44.96,23451.0
2023-12-01 10:30:00,44.94,45.14,44.91,44.98,37491.0,44.94,45.14,44.91,44.98,37491.0
2023-12-01 11:00:00,44.98,45.07,44.74,45.06,65675.0,44.98,45.07,44.74,45.06,65675.0
2023-12-01 11:30:00,45.07,45.33,45.0,45.25,44848.0,45.07,45.33,45.0,45.25,44848.0
2023-12-01 12:00:00,45.23,45.54,45.21,45.44,76663.0,45.23,45.54,45.21,45.44,76663.0
2023-12-01 12:30:00,45.4,45.65,45.32,45.64,90777.0,45.4,45.65,45.32,45.64,90777.0
2023-12-01 13:00:00,45.67,45.79,45.57,45.79,35983.0,45.67,45.79,45.57,45.79,35983.0
2023-12-01 13:30:00,45.76,46.0,45.76,45.93,28739.0,45.76,46.0,45.76,45.93,28739.0
2023-12-01 14:00:00,45.93,45.96,45.68,45.71,28050.0,45.93,45.96,45.68,45.71,28050.0
2023-12-01 14:30:00,45.73,45.73,45.56,45.65,40235.0,45.73,45.73,45.56,45.65,40235.0
2023-12-01 15:00:00,45.65,45.79,45.56,45.79,44221.0,45.65,45.79,45.56,45.79,44221.0
2023-12-01 15:30:00,45.81,46.01,45.75,46.01,231332.0,45.81,46.01,45.75,46.01,231332.0
2023-12-04 09:30:00,45.63,46.75,45.6,46.49,52376.0,45.63,46.75,45.6,46.49,52376.0
2023-12-04 10:00:00,46.51,46.52,46.22,46.27,28221.0,46.51,46.52,46.22,46.27,28221.0
2023-12-04 10:30:00,46.29,46.47,46.2,46.24,52313.0,46.29,46.47,46.2,46.24,52313.0
2023-12-04 11:00:00,46.24,46.46,46.24,46.31,40044.0,46.24,46.46,46.24,46.31,40044.0
2023-12-04 11:30:00,46.3,46.39,46.19,46.29,43104.0,46.3,46.39,46.19,46.29,43104.0
2023-12-04 12:00:00,46.3,46.44,46.19,46.44,30440.0,46.3,46.44,46.19,46.44,30440.0
2023-12-04 12:30:00,46.47,46.48,46.26,46.42,31388.0,46.47,46.48,46.26,46.42,31388.0
2023-12-04 13:00:00,46.42,46.42,46.28,46.29,33446.0,46.42,46.42,46.28,46.29,33446.0
2023-12-04 13:30:00,46.27,46.43,46.23,46.36,31322.0,46.27,46.43,46.23,46.36,31322.0
2023-12-04 14:00:00,46.39,46.39,46.12,46.13,28005.0,46.39,46.39,46.12,46.13,28005.0
2023-12-04 14:30:00,46.14,46.24,46.14,46.2,34143.0,46.14,46.24,46.14,46.2,34143.0
2023-12-04 15:00:00,46.22,46.32,46.15,46.31,64611.0,46.22,46.32,46.15,46.31,64611.0
2023-12-04 15:30:00,46.31,46.41,46.17,46.31,172112.0,46.31,46.41,46.17,46.31,172112.0
2023-12-05 09:30:00,46.1,46.38,45.53,45.54,89590.0,46.1,46.38,45.53,45.54,89590.0
2023-12-05 10:00:00,45.69,46.03,45.62,45.71,30526.0,45.69,46.03,45.62,45.71,30526.0
2023-12-05 10:30:00,45.71,45.71,45.38,45.49,45359.0,45.71,45.71,45.38,45.49,45359.0
2023-12-05 11:00:00,45.5,45.67,45.37,45.67,39183.0,45.5,45.67,45.37,45.67,39183.0
2023-12-05 11:30:00,45.68,45.8,45.57,45.65,39943.0,45.68,45.8,45.57,45.65,39943.0
2023-12-05 12:00:00,45.66,45.66,45.37,45.42,41339.0,45.66,45.66,45.37,45.42,41339.0
2023-12-05 12:30:00,45.43,45.46,45.16,45.23,36772.0,45.43,45.46,45.16,45.23,36772.0
2023-12-05 13:00:00,45.22,45.41,45.12,45.35,36497.0,45.22,45.41,45.12,45.35,36497.0
2023-12-05 13:30:00,45.34,45.5,45.31,45.43,60395.0,45.34,45.5,45.31,45.43,60395.0
2023-12-05 14:00:00,45.43,45.54,45.43,45.51,38285.0,45.43,45.54,45.43,45.51,38285.0
2023-12-05 14:30:00,45.5,45.53,45.38,45.5,30825.0,45.5,45.53,45.38,45.5,30825.0
2023-12-05 15:00:00,45.5,45.5,45.39,45.44,43545.0,45.5,45.5,45.39,45.44,43545.0
2023-12-05 15:30:00,45.44,45.46,45.3,45.35,186113.0,45.44,45.46,45.3,45.35,186113.0
2023-12-06 09:30:00,45.57,45.66,45.11,45.42,11559.0,45.57,45.66,45.11,45.42,11559.0
2023-12-06 10:00:00,45.41,45.55,44.99,45.0,37894.0,45.41,45.55,44.99,45.0,37894.0
2023-12-06 10:30:00,44.98,45.12,44.82,44.83,56918.0,44.98,45.12,44.82,44.83,56918.0
2023-12-06 11:00:00,44.87,44.9,44.61,44.65,24956.0,44.87,44.9,44.61,44.65,24956.0
2023-12-06 11:30:00,44.64,44.94,44.64,44.92,53779.0,44.64,44.94,44.64,44.92,53779.0
2023-12-06 12:00:00,44.93,45.02,44.84,44.86,28043.0,44.93,45.02,44.84,44.86,28043.0
2023-12-06 12:30:00,44.89,44.89,44.67,44.75,31014.0,44.89,44.89,44.67,44.75,31014.0
2023-12-06 13:00:00,44.78,44.89,44.72,44.89,26021.0,44.78,44.89,44.72,44.89,26021.0
2023-12-06 13:30:00,44.89,45.02,44.85,44.91,30810.0,44.89,45.02,44.85,44.91,30810.0
2023-12-06 14:00:00,44.87,44.88,44.74,44.74,26173.0,44.87,44.88,44.74,44.74,26173.0
2023-12-06 14:30:00,44.76,44.99,44.72,44.9,35232.0,44.76,44.99,44.72,44.9,35232.0
2023-12-06 15:00:00,44.91,45.0,44.64,44.66,33110.0,44.91,45.0,44.64,44.66,33110.0
2023-12-06 15:30:00,44.64,44.67,44.4,44.46,175487.0,44.64,44.67,44.4,44.46,175487.0
2023-12-07 09:30:00,44.57,44.8,44.02,44.56,33377.0,44.57,44.8,44.02,44.56,33377.0
2023-12-07 10:00:00,44.55,44.68,44.38,44.65,11952.0,44.55,44.68,44.38,44.65,11952.0
2023-12-07 10:30:00,44.65,44.71,44.39,44.56,15113.0,44.65,44.71,44.39,44.56,15113.0
2023-12-07 11:00:00,44.61,44.68,44.29,44.37,13659.0,44.61,44.68,44.29,44.37,13659.0
2023-12-07 11:30:00,44.38,44.6,44.37,44.6,14115.0,44.38,44.6,44.37,44.6,14115.0
2023-12-07 12:00:00,44.59,44.93,44.55,44.83,51218.0,44.59,44.93,44.55,44.83,51218.0
2023-12-07 12:30:00,44.83,44.89,44.7,44.73,47183.0,44.83,44.89,44.7,44.73,47183.0
2023-12-07 13:00:00,44.73,44.92,44.71,44.88,58338.0,44.73,44.92,44.71,44.88,58338.0
2023-12-07 13:30:00,44.88,45.2,44.87,45.19,43884.0,44.88,45.2,44.87,45.19,43884.0
2023-12-07 14:00:00,45.18,45.35,45.17,45.32,40112.0,45.18,45.35,45.17,45.32,40112.0
2023-12-07 14:30:00,45.32,45.38,45.22,45.24,44583.0,45.32,45.38,45.22,45.24,44583.0
2023-12-07 15:00:00,45.23,45.33,45.2,45.33,59570.0,45.23,45.33,45.2,45.33,59570.0
2023-12-07 15:30:00,45.34,45.4,45.24,45.3,216016.0,45.34,45.4,45.24,45.3,216016.0
2023-12-08 09:30:00,45.4,45.55,45.21,45.24,70161.0,45.4,45.55,45.21,45.24,70161.0
2023-12-08 10:00:00,45.34,45.99,45.31,45.87,43612.0,45.34,45.99,45.31,45.87,43612.0
2023-12-08 10:30:00,45.89,45.96,45.58,45.62,58429.0,45.89,45.96,45.58,45.62,58429.0
2023-12-08 11:00:00,45.64,45.92,45.61,45.92,125006.0,45.64,45.92,45.61,45.92,125006.0
2023-12-08 11:30:00,45.93,46.05,45.87,45.94,68609.0,45.93,46.05,45.87,45.94,68609.0
2023-12-08 12:00:00,45.94,46.01,45.87,45.87,36893.0,45.94,46.01,45.87,45.87,36893.0
2023-12-08 12:30:00,45.87,45.92,45.82,45.88,26056.0,45.87,45.92,45.82,45.88,26056.0
2023-12-08 13:00:00,45.88,46.11,45.84,46.11,37802.0,45.88,46.11,45.84,46.11,37802.0
2023-12-08 13:30:00,46.11,46.22,46.08,46.22,31902.0,46.11,46.22,46.08,46.22,31902.0
2023-12-08 14:00:00,46.23,46.39,46.23,46.36,31434.0,46.23,46.39,46.23,46.36,31434.0
2023-12-08 14:30:00,46.37,46.41,46.3,46.4,48323.0,46.37,46.41,46.3,46.4,48323.0
2023-12-08 15:00:00,46.4,46.56,46.39,46.54,79709.0,46.4,46.56,46.39,46.54,79709.0
2023-12-08 15:30:00,46.54,46.63,46.42,46.49,311032.0,46.54,46.63,46.42,46.49,311032.0
2023-12-11 09:30:00,46.26,47.55,46.26,47.48,110996.0,46.26,47.55,46.26,47.48,110996.0
2023-12-11 10:00:00,47.47,47.61,47.3,47.57,114985.0,47.47,47.61,47.3,47.57,114985.0
2023-12-11 10:30:00,47.57,47.65,47.23,47.36,141132.0,47.57,47.65,47.23,47.36,141132.0
2023-12-11 11:00:00,47.41,47.44,47.14,47.19,72030.0,47.41,47.44,47.14,47.19,72030.0
2023-12-11 11:30:00,47.21,47.43,47.19,47.4,41099.0,47.21,47.43,47.19,47.4,41099.0
2023-12-11 12:00:00,47.4,47.4,46.93,46.99,69135.0,47.4,47.4,46.93,46.99,69135.0
2023-12-11 12:30:00,46.99,47.01,46.82,46.94,50137.0,46.99,47.01,46.82,46.94,50137.0
2023-12-11 13:00:00,46.96,47.02,46.89,47.02,60570.0,46.96,47.02,46.89,47.02,60570.0
2023-12-11 13:30:00,47.02,47.03,46.91,46.96,54918.0,47.02,47.03,46.91,46.96,54918.0
2023-12-11 14:00:00,46.98,47.05,46.93,47.05,58603.0,46.98,47.05,46.93,47.05,58603.0
2023-12-11 14:30:00,47.06,47.22,47.05,47.15,56993.0,47.06,47.22,47.05,47.15,56993.0
2023-12-11 15:00:00,47.16,47.22,47.09,47.21,71057.0,47.16,47.22,47.09,47.21,71057.0
2023-12-11 15:30:00,47.21,47.34,47.06,47.07,247632.0,47.21,47.34,47.06,47.07,247632.0
2023-12-12 09:30:00,47.1,47.28,46.75,46.98,69251.0,47.1,47.28,46.75,46.98,69251.0
2023-12-12 10:00:00,46.94,47.12,46.92,47.02,52180.0,46.94,47.12,46.92,47.02,52180.0
2023-12-12 10:30:00,47.04,47.15,46.92,47.1,33600.0,47.04,47.15,46.92,47.1,33600.0
2023-12-12 11:00:00,47.1,47.43,47.06,47.41,34517.0,47.1,47.43,47.06,47.41,34517.0
2023-12-12 11:30:00,47.4,47.82,47.4,47.81,96644.0,47.4,47.82,47.4,47.81,96644.0
2023-12-12 12:00:00,47.81,47.98,47.73,47.91,34455.0,47.81,47.98,47.73,47.91,34455.0
2023-12-12 12:30:00,47.93,48.09,47.93,48.05,38971.0,47.93,48.09,47.93,48.05,38971.0
2023-12-12 13:00:00,48.04,48.14,47.9,47.95,47016.0,48.04,48.14,47.9,47.95,47016.0
2023-12-12 13:30:00,47.95,48.02,47.87,47.98,26762.0,47.95,48.02,47.87,47.98,26762.0
2023-12-12 14:00:00,47.98,48.12,47.9,48.09,36058.0,47.98,48.12,47.9,48.09,36058.0
2023-12-12 14:30:00,48.11,48.21,48.1,48.11,37893.0,48.11,48.21,48.1,48.11,37893.0
2023-12-12 15:00:00,48.12,48.24,48.1,48.14,28666.0,48.12,48.24,48.1,48.14,28666.0
2023-12-12 15:30:00,48.13,48.15,47.82,47.87,125047.0,48.13,48.15,47.82,47.87,125047.0
2023-12-13 09:30:00,47.9,47.9,47.19,47.73,28782.0,47.9,47.9,47.19,47.73,28782.0
2023-12-13 10:00:00,47.72,47.82,47.53,47.61,25166.0,47.72,47.82,47.53,47.61,25166.0
2023-12-13 10:30:00,47.62,48.02,47.51,48.02,85412.0,47.62,48.02,47.51,48.02,85412.0
2023-12-13 11:00:00,48.02,48.02,47.74,47.83,65434.0,48.02,48.02,47.74,47.83,65434.0
2023-12-13 11:30:00,47.85,47.96,47.8,47.9,18480.0,47.85,47.96,47.8,47.9,18480.0
2023-12-13 12:00:00,47.9,47.97,47.8,47.83,34327.0,47.9,47.97,47.8,47.83,34327.0
2023-12-13 12:30:00,47.82,47.82,47.62,47.65,20337.0,47.82,47.82,47.62,47.65,20337.0
2023-12-13 13:00:00,47.65,47.65,47.51,47.55,19464.0,47.65,47.65,47.51,47.55,19464.0
2023-12-13 13:30:00,47.55,47.59,47.48,47.58,20546.0,47.55,47.59,47.48,47.58,20546.0
2023-12-13 14:00:00,47.62,48.45,47.62,48.45,25495.0,47.62,48.45,47.62,48.45,25495.0
2023-12-13 14:30:00,48.41,48.85,48.41,48.77,36412.0,48.41,48.85,48.41,48.77,36412.0
2023-12-13 15:00:00,48.78,49.19,48.77,49.14,131018.0,48.78,49.19,48.77,49.14,131018.0
2023-12-13 15:30:00,49.15,49.62,49.14,49.47,169200.0,49.15,49.62,49.14,49.47,169200.0
2023-12-14 09:30:00,50.34,51.72,50.24,51.39,72812.0,50.34,51.72,50.24,51.39,72812.0
2023-12-14 10:00:00,51.43,51.53,51.08,51.38,77539.0,51.43,51.53,51.08,51.38,77539.0
2023-12-14 10:30:00,51.42,51.65,51.37,51.65,86814.0,51.42,51.65,51.37,51.65,86814.0
2023-12-14 11:00:00,51.61,51.71,51.44,51.66,58359.0,51.61,51.71,51.44,51.66,58359.0
2023-12-14 11:30:00,51.66,51.96,51.65,51.93,61703.0,51.66,51.96,51.65,51.93,61703.0
2023-12-14 12:00:00,51.94,52.07,51.79,52.01,64937.0,51.94,52.07,51.79,52.01,64937.0
2023-12-14 12:30:00,52.01,52.02,51.33,51.33,38694.0,52.01,52.02,51.33,51.33,38694.0
2023-12-14 13:00:00,51.33,51.48,51.06,51.06,59350.0,51.33,51.48,51.06,51.06,59350.0
2023-12-14 13:30:00,51.09,51.09,50.89,50.96,63425.0,51.09,51.09,50.89,50.96,63425.0
2023-12-14 14:00:00,50.96,51.05,50.88,51.0,31439.0,50.96,51.05,50.88,51.0,31439.0
2023-12-14 14:30:00,51.0,51.07,50.92,51.06,70269.0,51.0,51.07,50.92,51.06,70269.0
2023-12-14 15:00:00,51.06,51.17,50.94,51.12,86229.0,51.06,51.17,50.94,51.12,86229.0
2023-12-14 15:30:00,51.12,51.35,51.06,51.1,177335.0,51.12,51.35,51.06,51.1,177335.0
2023-12-15 09:30:00,50.89,51.06,50.4,50.73,100287.0,50.89,51.06,50.4,50.73,100287.0
2023-12-15 10:00:00,50.77,50.79,50.3,50.51,72518.0,50.77,50.79,50.3,50.51,72518.0
2023-12-15 10:30:00,50.49,50.74,50.42,50.73,71931.0,50.49,50.74,50.42,50.73,71931.0
2023-12-15 11:00:00,50.75,50.82,50.48,50.59,46707.0,50.75,50.82,50.48,50.59,46707.0
2023-12-15 11:30:00,50.59,50.79,50.55,50.78,31531.0,50.59,50.79,50.55,50.78,31531.0
2023-12-15 12:00:00,50.79,50.83,50.46,50.53,27126.0,50.79,50.83,50.46,50.53,27126.0
2023-12-15 12:30:00,50.53,50.58,50.41,50.48,31175.0,50.53,50.58,50.41,50.48,31175.0
2023-12-15 13:00:00,50.48,50.51,50.15,50.27,26901.0,50.48,50.51,50.15,50.27,26901.0
2023-12-15 13:30:00,50.28,50.28,49.99,50.0,31904.0,50.28,50.28,49.99,50.0,31904.0
2023-12-15 14:00:00,49.99,50.04,49.89,49.95,27390.0,49.99,50.04,49.89,49.95,27390.0
2023-12-15 14:30:00,49.93,50.03,49.83,49.85,34547.0,49.93,50.03,49.83,49.85,34547.0
2023-12-15 15:00:00,49.83,49.83,49.65,49.77,96406.0,49.83,49.83,49.65,49.77,96406.0
2023-12-15 15:30:00,49.77,49.79,49.43,49.55,204045.0,49.77,49.79,49.43,49.55,204045.0
2023-12-18 09:30:00,49.67,49.96,49.14,49.96,42948.0,49.67,49.96,49.14,49.96,42948.0
2023-12-18 10:00:00,49.96,50.16,49.95,50.08,58209.0,49.96,50.16,49.95,50.08,58209.0
2023-12-18 10:30:00,50.08,50.29,50.03,50.28,37168.0,50.08,50.29,50.03,50.28,37168.0
2023-12-18 11:00:00,50.26,50.29,50.05,50.22,45291.0,50.26,50.29,50.05,50.22,45291.0
2023-12-18 11:30:00,50.24,50.29,50.02,50.27,38009.0,50.24,50.29,50.02,50.27,38009.0
2023-12-18 12:00:00,50.29,50.62,50.22,50.58,36388.0,50.29,50.62,50.22,50.58,36388.0
2023-12-18 12:30:00,50.58,50.87,50.55,50.78,29935.0,50.58,50.87,50.55,50.78,29935.0
2023-12-18 13:00:00,50.76,50.77,50.57,50.59,39182.0,50.76,50.77,50.57,50.59,39182.0
2023-12-18 13:30:00,50.57,50.58,50.36,50.47,24704.0,50.57,50.58,50.36,50.47,24704.0
2023-12-18 14:00:00,50.47,50.56,50.46,50.55,45172.0,50.47,50.56,50.46,50.55,45172.0
2023-12-18 14:30:00,50.57,50.85,50.56,50.82,34068.0,50.57,50.85,50.56,50.82,34068.0
2023-12-18 15:00:00,50.82,50.97,50.8,50.91,42542.0,50.82,50.97,50.8,50.91,42542.0
2023-12-18 15:30:00,50.9,50.98,50.62,50.63,175675.0,50.9,50.98,50.62,50.63,175675.0
2023-12-19 09:30:00,50.73,52.06,50.73,52.06,49544.0,50.73,52.06,50.73,52.06,49544.0
2023-12-19 10:00:00,52.03,52.19,51.67,51.68,64945.0,52.03,52.19,51.67,51.68,64945.0
2023-12-19 10:30:00,51.68,51.78,51.36,51.56,50636.0,51.68,51.78,51.36,51.56,50636.0
2023-12-19 11:00:00,51.58,51.82,51.54,51.54,39220.0,51.58,51.82,51.54,51.54,39220.0
2023-12-19 11:30:00,51.54,51.59,51.38,51.44,36412.0,51.54,51.59,51.38,51.44,36412.0
2023-12-19 12:00:00,51.42,51.53,51.33,51.53,30735.0,51.42,51.53,51.33,51.53,30735.0
2023-12-19 12:30:00,51.52,51.56,51.4,51.47,40444.0,51.52,51.56,51.4,51.47,40444.0
2023-12-19 13:00:00,51.5,51.63,51.46,51.61,42661.0,51.5,51.63,51.46,51.61,42661.0
2023-12-19 13:30:00,51.62,51.67,51.59,51.64,25114.0,51.62,51.67,51.59,51.64,25114.0
2023-12-19 14:00:00,51.63,51.67,51.59,51.62,22727.0,51.63,51.67,51.59,51.62,22727.0
2023-12-19 14:30:00,51.61,51.79,51.59,51.77,37508.0,51.61,51.79,51.59,51.77,37508.0
2023-12-19 15:00:00,51.77,51.88,51.76,51.87,46303.0,51.77,51.88,51.76,51.87,46303.0
2023-12-19 15:30:00,51.86,51.91,51.73,51.79,130952.0,51.86,51.91,51.73,51.79,130952.0
2023-12-20 09:30:00,52.7,53.3,52.17,52.51,75484.0,52.7,53.3,52.17,52.51,75484.0
2023-12-20 10:00:00,52.58,52.93,52.57,52.93,43718.0,52.58,52.93,52.57,52.93,43718.0
2023-12-20 10:30:00,52.94,53.05,52.53,52.59,52169.0,52.94,53.05,52.53,52.59,52169.0
2023-12-20 11:00:00,52.59,52.9,52.58,52.9,32132.0,52.59,52.9,52.58,52.9,32132.0
2023-12-20 11:30:00,52.89,52.95,52.81,52.82,32486.0,52.89,52.95,52.81,52.82,32486.0
2023-12-20 12:00:00,52.81,53.02,52.81,52.95,47722.0,52.81,53.02,52.81,52.95,47722.0
2023-12-20 12:30:00,52.96,53.02,52.9,52.94,52804.0,52.96,53.02,52.9,52.94,52804.0
2023-12-20 13:00:00,52.93,52.98,52.87,52.89,32350.0,52.93,52.98,52.87,52.89,32350.0
2023-12-20 13:30:00,52.91,53.01,52.87,52.96,33917.0,52.91,53.01,52.87,52.96,33917.0
2023-12-20 14:00:00,52.96,53.0,52.82,53.0,28031.0,52.96,53.0,52.82,53.0,28031.0
2023-12-20 14:30:00,53.0,53.02,52.35,52.39,61175.0,53.0,53.02,52.35,52.39,61175.0
2023-12-20 15:00:00,52.37,52.38,52.05,52.06,50352.0,52.37,52.38,52.05,52.06,50352.0
2023-12-20 15:30:00,52.06,52.31,51.83,51.83,186959.0,52.06,52.31,51.83,51.83,186959.0
2023-12-21 09:30:00,52.23,53.1,51.95,52.97,35961.0,52.23,53.1,51.95,52.97,35961.0
2023-12-21 10:00:00,52.95,53.1,52.72,52.73,63188.0,52.95,53.1,52.72,52.73,63188.0
2023-12-21 10:30:00,52.73,52.97,52.68,52.96,37336.0,52.73,52.97,52.68,52.96,37336.0
2023-12-21 11:00:00,53.0,53.45,52.98,53.45,34673.0,53.0,53.45,52.98,53.45,34673.0
2023-12-21 11:30:00,53.44,53.47,53.18,53.19,44546.0,53.44,53.47,53.18,53.19,44546.0
2023-12-21 12:00:00,53.19,53.27,53.06,53.1,55111.0,53.19,53.27,53.06,53.1,55111.0
2023-12-21 12:30:00,53.1,53.3,53.06,53.24,55100.0,53.1,53.3,53.06,53.24,55100.0
2023-12-21 13:00:00,53.23,53.41,53.17,53.41,41767.0,53.23,53.41,53.17,53.41,41767.0
2023-12-21 13:30:00,53.42,53.53,53.37,53.53,49585.0,53.42,53.53,53.37,53.53,49585.0
2023-12-21 14:00:00,53.53,53.61,53.39,53.61,35227.0,53.53,53.61,53.39,53.61,35227.0
2023-12-21 14:30:00,53.61,53.74,53.44,53.53,37122.0,53.61,53.74,53.44,53.53,37122.0
2023-12-21 15:00:00,53.53,53.66,53.38,53.66,42821.0,53.53,53.66,53.38,53.66,42821.0
2023-12-21 15:30:00,53.69,54.03,53.68,53.96,153853.0,53.69,54.03,53.68,53.96,153853.0
2023-12-22 09:30:00,54.2,54.81,54.2,54.36,26258.0,54.2,54.81,54.2,54.36,26258.0
2023-12-22 10:00:00,54.32,54.33,53.79,53.94,25474.0,54.32,54.33,53.79,53.94,25474.0
2023-12-22 10:30:00,53.93,54.04,53.64,53.98,36041.0,53.93,54.04,53.64,53.98,36041.0
2023-12-22 11:00:00,53.97,53.97,53.68,53.74,19776.0,53.97,53.97,53.68,53.74,19776.0
2023-12-22 11:30:00,53.77,53.95,53.53,53.53,13818.0,53.77,53.95,53.53,53.53,13818.0
2023-12-22 12:00:00,53.55,53.62,53.33,53.51,13913.0,53.55,53.62,53.33,53.51,13913.0
2023-12-22 12:30:00,53.47,53.52,53.4,53.51,12346.0,53.47,53.52,53.4,53.51,12346.0
2023-12-22 13:00:00,53.53,53.78,53.52,53.55,10056.0,53.53,53.78,53.52,53.55,10056.0
2023-12-22 13:30:00,53.53,53.57,53.45,53.46,12572.0,53.53,53.57,53.45,53.46,12572.0
2023-12-22 14:00:00,53.46,53.48,53.13,53.21,17598.0,53.46,53.48,53.13,53.21,17598.0
2023-12-22 14:30:00,53.14,53.48,53.1,53.47,20338.0,53.14,53.48,53.1,53.47,20338.0
2023-12-22 15:00:00,53.48,53.61,53.41,53.61,20898.0,53.48,53.61,53.41,53.61,20898.0
2023-12-22 15:30:00,53.62,53.71,53.51,53.68,95948.0,53.62,53.71,53.51,53.68,95948.0
2023-12-26 09:30:00,53.74,54.0,53.44,53.7,7909.0,53.74,54.0,53.44,53.7,7909.0
2023-12-26 10:00:00,53.7,53.78,53.52,53.75,10812.0,53.7,53.78,53.52,53.75,10812.0
2023-12-26 10:30:00,53.73,53.89,53.67,53.8,16492.0,53.73,53.89,53.67,53.8,16492.0
2023-12-26 11:00:00,53.82,53.88,53.68,53.69,14294.0,53.82,53.88,53.68,53.69,14294.0
2023-12-26 11:30:00,53.72,53.78,53.64,53.78,6578.0,53.72,53.78,53.64,53.78,6578.0
2023-12-26 12:00:00,53.8,53.93,53.71,53.88,7938.0,53.8,53.93,53.71,53.88,7938.0
2023-12-26 12:30:00,53.87,53.93,53.81,53.86,7607.0,53.87,53.93,53.81,53.86,7607.0
2023-12-26 13:00:00,53.86,54.01,53.85,53.97,9580.0,53.86,54.01,53.85,53.97,9580.0
2023-12-26 13:30:00,53.98,54.0,53.89,53.9,11315.0,53.98,54.0,53.89,53.9,11315.0
2023-12-26 14:00:00,53.89,54.07,53.86,53.98,9463.0,53.89,54.07,53.86,53.98,9463.0
2023-12-26 14:30:00,54.0,54.08,53.96,54.04,9898.0,54.0,54.08,53.96,54.04,9898.0
2023-12-26 15:00:00,54.03,54.18,54.0,54.12,31382.0,54.03,54.18,54.0,54.12,31382.0
2023-12-26 15:30:00,54.14,54.25,54.05,54.05,81035.0,54.14,54.25,54.05,54.05,81035.0
2023-12-27 09:30:00,54.1,54.21,53.66,54.02,11880.0,54.1,54.21,53.66,54.02,11880.0
2023-12-27 10:00:00,54.02,54.24,53.9,53.97,21397.0,54.02,54.24,53.9,53.97,21397.0
2023-12-27 10:30:00,53.94,53.94,53.6,53.65,14897.0,53.94,53.94,53.6,53.65,14897.0
2023-12-27 11:00:00,53.64,53.65,53.47,53.47,9986.0,53.64,53.65,53.47,53.47,9986.0
2023-12-27 11:30:00,53.47,53.49,53.32,53.34,12845.0,53.47,53.49,53.32,53.34,12845.0
2023-12-27 12:00:00,53.33,53.48,53.27,53.38,22808.0,53.33,53.48,53.27,53.38,22808.0
2023-12-27 12:30:00,53.38,53.38,53.15,53.22,12403.0,53.38,53.38,53.15,53.22,12403.0
2023-12-27 13:00:00,53.24,53.5,53.24,53.4,12480.0,53.24,53.5,53.24,53.4,12480.0
2023-12-27 13:30:00,53.42,53.42,53.28,53.29,11203.0,53.42,53.42,53.28,53.29,11203.0
2023-12-27 14:00:00,53.27,53.27,52.95,53.09,37396.0,53.27,53.27,52.95,53.09,37396.0
2023-12-27 14:30:00,53.07,53.14,53.0,53.02,28517.0,53.07,53.14,53.0,53.02,28517.0
2023-12-27 15:00:00,53.01,53.11,52.98,53.08,35977.0,53.01,53.11,52.98,53.08,35977.0
2023-12-27 15:30:00,53.07,53.16,53.0,53.16,127731.0,53.07,53.16,53.0,53.16,127731.0
2023-12-28 09:30:00,52.95,54.25,52.95,54.15,36801.0,52.95,54.25,52.95,54.15,36801.0
2023-12-28 10:00:00,54.15,54.2,53.84,53.94,24855.0,54.15,54.2,53.84,53.94,24855.0
2023-12-28 10:30:00,53.94,53.96,53.79,53.85,26760.0,53.94,53.96,53.79,53.85,26760.0
2023-12-28 11:00:00,53.82,53.95,53.78,53.81,14511.0,53.82,53.95,53.78,53.81,14511.0
2023-12-28 11:30:00,53.79,53.79,53.57,53.57,19403.0,53.79,53.79,53.57,53.57,19403.0
2023-12-28 12:00:00,53.53,53.66,53.51,53.57,12475.0,53.53,53.66,53.51,53.57,12475.0
2023-12-28 12:30:00,53.55,53.6,53.51,53.53,9471.0,53.55,53.6,53.51,53.53,9471.0
2023-12-28 13:00:00,53.53,53.59,53.46,53.56,17147.0,53.53,53.59,53.46,53.56,17147.0
2023-12-28 13:30:00,53.57,53.62,53.49,53.51,12073.0,53.57,53.62,53.49,53.51,12073.0
2023-12-28 14:00:00,53.52,53.92,53.51,53.8,26091.0,53.52,53.92,53.51,53.8,26091.0
2023-12-28 14:30:00,53.83,53.87,53.77,53.78,36594.0,53.83,53.87,53.77,53.78,36594.0
2023-12-28 15:00:00,53.78,53.78,53.62,53.68,43077.0,53.78,53.78,53.62,53.68,43077.0
2023-12-28 15:30:00,53.7,54.03,53.68,54.01,119306.0,53.7,54.03,53.68,54.01,119306.0
2023-12-29 09:30:00,53.69,54.05,53.3,53.52,18245.0,53.69,54.05,53.3,53.52,18245.0
2023-12-29 10:00:00,53.57,53.74,53.39,53.54,31339.0,53.57,53.74,53.39,53.54,31339.0
2023-12-29 10:30:00,53.53,53.72,53.41,53.67,34506.0,53.53,53.72,53.41,53.67,34506.0
2023-12-29 11:00:00,53.69,53.74,53.42,53.42,14190.0,53.69,53.74,53.42,53.42,14190.0
2023-12-29 11:30:00,53.46,53.53,53.38,53.47,9157.0,53.46,53.53,53.38,53.47,9157.0
2023-12-29 12:00:00,53.46,53.46,53.32,53.34,9784.0,53.46,53.46,53.32,53.34,9784.0
2023-12-29 12:30:00,53.37,53.55,53.37,53.53,11635.0,53.37,53.55,53.37,53.53,11635.0
2023-12-29 13:00:00,53.54,53.57,53.42,53.48,9510.0,53.54,53.57,53.42,53.48,9510.0
2023-12-29 13:30:00,53.48,53.67,53.48,53.61,11896.0,53.48,53.67,53.48,53.61,11896.0
2023-12-29 14:00:00,53.59,53.7,53.59,53.69,11032.0,53.59,53.7,53.59,53.69,11032.0
2023-12-29 14:30:00,53.7,53.75,53.68,53.69,16738.0,53.7,53.75,53.68,53.69,16738.0
2023-12-29 15:00:00,53.7,53.7,53.57,53.64,17669.0,53.7,53.7,53.57,53.64,17669.0
2023-12-29 15:30:00,53.66,53.67,53.27,53.29,109522.0,53.66,53.67,53.27,53.29,109522.0
2024-01-02 09:30:00,53.04,53.89,53.04,53.82,19156.0,53.04,53.89,53.04,53.82,19156.0
2024-01-02 10:00:00,53.87,53.9,53.43,53.44,17978.0,53.87,53.9,53.43,53.44,17978.0
2024-01-02 10:30:00,53.43,53.47,53.12,53.13,19155.0,53.43,53.47,53.12,53.13,19155.0
2024-01-02 11:00:00,53.12,53.23,52.96,53.12,25690.0,53.12,53.23,52.96,53.12,25690.0
2024-01-02 11:30:00,53.11,53.23,53.03,53.18,19123.0,53.11,53.23,53.03,53.18,19123.0
2024-01-02 12:00:00,53.2,53.43,53.12,53.29,22679.0,53.2,53.43,53.12,53.29,22679.0
2024-01-02 12:30:00,53.26,53.44,53.16,53.21,15862.0,53.26,53.44,53.16,53.21,15862.0
2024-01-02 13:00:00,53.19,53.31,53.09,53.29,13202.0,53.19,53.31,53.09,53.29,13202.0
2024-01-02 13:30:00,53.26,53.45,53.22,53.3,13985.0,53.26,53.45,53.22,53.3,13985.0
2024-01-02 14:00:00,53.28,53.29,53.1,53.26,18958.0,53.28,53.29,53.1,53.26,18958.0
2024-01-02 14:30:00,53.24,53.24,52.94,52.95,17737.0,53.24,53.24,52.94,52.95,17737.0
2024-01-02 15:00:00,52.95,53.08,52.89,52.99,32446.0,52.95,53.08,52.89,52.99,32446.0
2024-01-02 15:30:00,53.0,53.19,52.95,53.12,93162.0,53.0,53.19,52.95,53.12,93162.0
2024-01-03 09:30:00,52.38,52.38,51.51,52.11,75629.0,52.38,52.38,51.51,52.11,75629.0
2024-01-03 10:00:00,52.09,52.55,52.07,52.12,43698.0,52.09,52.55,52.07,52.12,43698.0
2024-01-03 10:30:00,52.12,52.28,51.96,52.2,181932.0,52.12,52.28,51.96,52.2,181932.0
2024-01-03 11:00:00,52.25,52.26,52.0,52.13,61100.0,52.25,52.26,52.0,52.13,61100.0
2024-01-03 11:30:00,52.13,52.2,51.96,52.18,27762.0,52.13,52.2,51.96,52.18,27762.0
2024-01-03 12:00:00,52.18,52.37,52.11,52.35,71168.0,52.18,52.37,52.11,52.35,71168.0
2024-01-03 12:30:00,52.36,52.55,52.3,52.55,20255.0,52.36,52.55,52.3,52.55,20255.0
2024-01-03 13:00:00,52.58,52.74,52.56,52.73,28625.0,52.58,52.74,52.56,52.73,28625.0
2024-01-03 13:30:00,52.73,52.73,52.59,52.62,36592.0,52.73,52.73,52.59,52.62,36592.0
2024-01-03 14:00:00,52.61,52.77,52.39,52.73,50555.0,52.61,52.77,52.39,52.73,50555.0
2024-01-03 14:30:00,52.76,52.81,52.36,52.36,15635.0,52.76,52.81,52.36,52.36,15635.0
2024-01-03 15:00:00,52.37,52.38,51.89,51.92,23299.0,52.37,52.38,51.89,51.92,23299.0
2024-01-03 15:30:00,51.95,52.11,51.91,51.91,85538.0,51.95,52.11,51.91,51.91,85538.0
2024-01-04 09:30:00,51.69,52.02,51.6,51.96,23928.0,51.69,52.02,51.6,51.96,23928.0
2024-01-04 10:00:00,52.0,52.22,51.97,52.2,20009.0,52.0,52.22,51.97,52.2,20009.0
2024-01-04 10:30:00,52.19,52.5,52.11,52.39,88295.0,52.19,52.5,52.11,52.39,88295.0
2024-01-04 11:00:00,52.4,52.69,52.36,52.64,88609.0,52.4,52.69,52.36,52.64,88609.0
2024-01-04 11:30:00,52.61,52.86,52.6,52.86,91529.0,52.61,52.86,52.6,52.86,91529.0
2024-01-04 12:00:00,52.85,52.95,52.65,52.94,64273.0,52.85,52.95,52.65,52.94,64273.0
2024-01-04 12:30:00,52.94,53.0,52.83,52.97,74188.0,52.94,53.0,52.83,52.97,74188.0
2024-01-04 13:00:00,52.97,53.06,52.89,52.97,72008.0,52.97,53.06,52.89,52.97,72008.0
2024-01-04 13:30:00,52.99,53.2,52.99,53.02,64862.0,52.99,53.2,52.99,53.02,64862.0
2024-01-04 14:00:00,53.03,53.06,52.98,53.01,73396.0,53.03,53.06,52.98,53.01,73396.0
2024-01-04 14:30:00,53.01,53.18,52.98,53.15,65053.0,53.01,53.18,52.98,53.15,65053.0
2024-01-04 15:00:00,53.15,53.24,53.11,53.16,78745.0,53.15,53.24,53.11,53.16,78745.0
2024-01-04 15:30:00,53.15,53.17,52.93,52.94,179799.0,53.15,53.17,52.93,52.94,179799.0
2024-01-05 09:30:00,52.69,53.02,52.48,52.96,20183.0,52.69,53.02,52.48,52.96,20183.0
2024-01-05 10:00:00,53.02,53.27,53.0,53.15,10942.0,53.02,53.27,53.0,53.15,10942.0
2024-01-05 10:30:00,53.15,53.41,53.14,53.4,16319.0,53.15,53.41,53.14,53.4,16319.0
2024-01-05 11:00:00,53.39,53.54,52.96,53.01,19443.0,53.39,53.54,52.96,53.01,19443.0
2024-01-05 11:30:00,53.01,53.12,52.98,53.0,40839.0,53.01,53.12,52.98,53.0,40839.0
2024-01-05 12:00:00,53.02,53.05,52.77,52.83,31951.0,53.02,53.05,52.77,52.83,31951.0
2024-01-05 12:30:00,52.83,52.87,52.7,52.8,32851.0,52.83,52.87,52.7,52.8,32851.0
2024-01-05 13:00:00,52.8,52.89,52.75,52.83,38462.0,52.8,52.89,52.75,52.83,38462.0
2024-01-05 13:30:00,52.83,53.03,52.83,52.96,190904.0,52.83,53.03,52.83,52.96,190904.0
2024-01-05 14:00:00,52.96,53.03,52.82,52.86,94872.0,52.96,53.03,52.82,52.86,94872.0
2024-01-05 14:30:00,52.86,52.94,52.7,52.73,25288.0,52.86,52.94,52.7,52.73,25288.0
2024-01-05 15:00:00,52.74,53.03,52.69,53.03,29768.0,52.74,53.03,52.69,53.03,29768.0
2024-01-05 15:30:00,53.02,53.17,52.9,52.96,105716.0,53.02,53.17,52.9,52.96,105716.0
2024-01-08 09:30:00,53.13,53.42,52.69,53.12,15742.0,53.13,53.42,52.69,53.12,15742.0
2024-01-08 10:00:00,53.2,53.3,52.94,53.13,22245.0,53.2,53.3,52.94,53.13,22245.0
2024-01-08 10:30:00,53.15,53.4,53.14,53.18,23795.0,53.15,53.4,53.14,53.18,23795.0
2024-01-08 11:00:00,53.16,53.38,53.09,53.29,11416.0,53.16,53.38,53.09,53.29,11416.0
2024-01-08 11:30:00,53.31,53.52,53.19,53.48,10817.0,53.31,53.52,53.19,53.48,10817.0
2024-01-08 12:00:00,53.48,53.62,53.44,53.62,16240.0,53.48,53.62,53.44,53.62,16240.0
2024-01-08 12:30:00,53.61,53.67,53.53,53.65,12846.0,53.61,53.67,53.53,53.65,12846.0
2024-01-08 13:00:00,53.64,53.82,53.6,53.77,12393.0,53.64,53.82,53.6,53.77,12393.0
2024-01-08 13:30:00,53.8,53.85,53.74,53.8,12876.0,53.8,53.85,53.74,53.8,12876.0
2024-01-08 14:00:00,53.8,53.82,53.69,53.81,31016.0,53.8,53.82,53.69,53.81,31016.0
2024-01-08 14:30:00,53.8,53.86,53.72,53.81,9648.0,53.8,53.86,53.72,53.81,9648.0
2024-01-08 15:00:00,53.84,53.84,53.57,53.57,18751.0,53.84,53.84,53.57,53.57,18751.0
2024-01-08 15:30:00,53.57,53.77,53.55,53.64,156857.0,53.57,53.77,53.55,53.64,156857.0
2024-01-09 09:30:00,53.31,54.3,53.25,54.21,38985.0,53.31,54.3,53.25,54.21,38985.0
2024-01-09 10:00:00,54.3,54.72,54.26,54.45,27483.0,54.3,54.72,54.26,54.45,27483.0
2024-01-09 10:30:00,54.45,54.5,54.3,54.35,18444.0,54.45,54.5,54.3,54.35,18444.0
2024-01-09 11:00:00,54.32,54.44,54.26,54.39,21703.0,54.32,54.44,54.26,54.39,21703.0
2024-01-09 11:30:00,54.45,54.53,54.21,54.26,12376.0,54.45,54.53,54.21,54.26,12376.0
2024-01-09 12:00:00,54.24,54.3,54.1,54.28,19342.0,54.24,54.3,54.1,54.28,19342.0
2024-01-09 12:30:00,54.29,54.41,54.26,54.29,8982.0,54.29,54.41,54.26,54.29,8982.0
2024-01-09 13:00:00,54.29,54.36,54.14,54.17,10142.0,54.29,54.36,54.14,54.17,10142.0
2024-01-09 13:30:00,54.16,54.3,54.07,54.26,17349.0,54.16,54.3,54.07,54.26,17349.0
2024-01-09 14:00:00,54.27,54.27,54.04,54.05,15878.0,54.27,54.27,54.04,54.05,15878.0
2024-01-09 14:30:00,54.03,54.19,53.86,54.05,23320.0,54.03,54.19,53.86,54.05,23320.0
2024-01-09 15:00:00,54.06,54.17,53.98,54.04,27814.0,54.06,54.17,53.98,54.04,27814.0
2024-01-09 15:30:00,54.03,54.03,53.75,53.84,131137.0,54.03,54.03,53.75,53.84,131137.0
2024-01-10 09:30:00,54.02,54.44,53.94,53.95,17090.0,54.02,54.44,53.94,53.95,17090.0
2024-01-10 10:00:00,53.82,53.89,53.62,53.66,14390.0,53.82,53.89,53.62,53.66,14390.0
2024-01-10 10:30:00,53.65,53.69,53.47,53.66,21918.0,53.65,53.69,53.47,53.66,21918.0
2024-01-10 11:00:00,53.71,53.76,53.57,53.7,6886.0,53.71,53.76,53.57,53.7,6886.0
2024-01-10 11:30:00,53.69,53.81,53.66,53.72,7685.0,53.69,53.81,53.66,53.72,7685.0
2024-01-10 12:00:00,53.71,53.79,53.7,53.77,9895.0,53.71,53.79,53.7,53.77,9895.0
2024-01-10 12:30:00,53.76,53.96,53.73,53.93,15061.0,53.76,53.96,53.73,53.93,15061.0
2024-01-10 13:00:00,53.9,54.01,53.81,53.87,9971.0,53.9,54.01,53.81,53.87,9971.0
2024-01-10 13:30:00,53.85,53.98,53.85,53.93,10129.0,53.85,53.98,53.85,53.93,10129.0
2024-01-10 14:00:00,53.94,54.04,53.86,54.04,11336.0,53.94,54.04,53.86,54.04,11336.0
2024-01-10 14:30:00,54.05,54.18,54.03,54.16,15546.0,54.05,54.18,54.03,54.16,15546.0
2024-01-10 15:00:00,54.17,54.18,54.0,54.11,22071.0,54.17,54.18,54.0,54.11,22071.0
2024-01-10 15:30:00,54.1,54.42,54.06,54.41,125499.0,54.1,54.42,54.06,54.41,125499.0
2024-01-11 09:30:00,55.0,56.49,54.18,56.43,353845.0,55.0,56.49,54.18,56.43,353845.0
2024-01-11 10:00:00,56.42,56.91,55.64,55.74,145489.0,56.42,56.91,55.64,55.74,145489.0
2024-01-11 10:30:00,55.78,55.99,55.15,55.48,89360.0,55.78,55.99,55.15,55.48,89360.0
2024-01-11 11:00:00,55.48,56.17,55.22,56.17,171093.0,55.48,56.17,55.22,56.17,171093.0
2024-01-11 11:30:00,56.1,56.39,55.96,56.37,82466.0,56.1,56.39,55.96,56.37,82466.0
2024-01-11 12:00:00,56.37,56.89,56.32,56.77,111734.0,56.37,56.89,56.32,56.77,111734.0
2024-01-11 12:30:00,56.79,56.93,56.42,56.89,73322.0,56.79,56.93,56.42,56.89,73322.0
2024-01-11 13:00:00,56.89,57.11,56.89,57.11,100866.0,56.89,57.11,56.89,57.11,100866.0
2024-01-11 13:30:00,57.09,57.17,56.93,57.08,96012.0,57.09,57.17,56.93,57.08,96012.0
2024-01-11 14:00:00,57.09,57.37,57.08,57.29,133081.0,57.09,57.37,57.08,57.29,133081.0
2024-01-11 14:30:00,57.3,57.3,56.99,57.24,87575.0,57.3,57.3,56.99,57.24,87575.0
2024-01-11 15:00:00,57.24,57.27,56.68,56.71,111800.0,57.24,57.27,56.68,56.71,111800.0
2024-01-11 15:30:00,56.71,56.84,56.17,56.17,361181.0,56.71,56.84,56.17,56.17,361181.0
2024-01-12 09:30:00,56.55,57.39,56.41,56.95,44914.0,56.55,57.39,56.41,56.95,44914.0
2024-01-12 10:00:00,56.91,56.95,56.32,56.56,47803.0,56.91,56.95,56.32,56.56,47803.0
2024-01-12 10:30:00,56.5,56.75,56.06,56.24,29802.0,56.5,56.75,56.06,56.24,29802.0
2024-01-12 11:00:00,56.27,56.8,56.19,56.54,30935.0,56.27,56.8,56.19,56.54,30935.0
2024-01-12 11:30:00,56.6,56.69,56.37,56.45,24473.0,56.6,56.69,56.37,56.45,24473.0
2024-01-12 12:00:00,56.46,56.61,56.41,56.56,20637.0,56.46,56.61,56.41,56.56,20637.0
2024-01-12 12:30:00,56.58,56.62,56.35,56.41,18178.0,56.58,56.62,56.35,56.41,18178.0
2024-01-12 13:00:00,56.41,56.72,56.41,56.66,37443.0,56.41,56.72,56.41,56.66,37443.0
2024-01-12 13:30:00,56.66,56.69,56.32,56.39,29157.0,56.66,56.69,56.32,56.39,29157.0
2024-01-12 14:00:00,56.42,56.59,56.35,56.54,24303.0,56.42,56.59,56.35,56.54,24303.0
2024-01-12 14:30:00,56.51,56.52,56.3,56.35,23333.0,56.51,56.52,56.3,56.35,23333.0
2024-01-12 15:00:00,56.38,56.41,56.17,56.28,28886.0,56.38,56.41,56.17,56.28,28886.0
2024-01-12 15:30:00,56.26,56.3,56.1,56.23,109298.0,56.26,56.3,56.1,56.23,109298.0
2024-01-16 09:30:00,55.82,56.61,55.08,55.08,49144.0,55.82,56.61,55.08,55.08,49144.0
2024-01-16 10:00:00,55.02,55.42,54.96,55.35,43682.0,55.02,55.42,54.96,55.35,43682.0
2024-01-16 10:30:00,55.3,55.3,54.92,54.95,30110.0,55.3,55.3,54.92,54.95,30110.0
2024-01-16 11:00:00,54.93,55.26,54.78,55.07,24751.0,54.93,55.26,54.78,55.07,24751.0
2024-01-16 11:30:00,55.1,55.3,55.07,55.16,16841.0,55.1,55.3,55.07,55.16,16841.0
2024-01-16 12:00:00,55.15,55.25,55.12,55.19,17220.0,55.15,55.25,55.12,55.19,17220.0
2024-01-16 12:30:00,55.19,55.37,55.17,55.27,13895.0,55.19,55.37,55.17,55.27,13895.0
2024-01-16 13:00:00,55.27,55.43,55.26,55.4,10036.0,55.27,55.43,55.26,55.4,10036.0
2024-01-16 13:30:00,55.46,55.49,55.28,55.42,15207.0,55.46,55.49,55.28,55.42,15207.0
2024-01-16 14:00:00,55.42,55.48,55.3,55.46,14262.0,55.42,55.48,55.3,55.46,14262.0
2024-01-16 14:30:00,55.47,55.51,55.37,55.39,24804.0,55.47,55.51,55.37,55.39,24804.0
2024-01-16 15:00:00,55.41,55.46,55.27,55.33,46626.0,55.41,55.46,55.27,55.33,46626.0
2024-01-16 15:30:00,55.31,55.4,55.16,55.34,148344.0,55.31,55.4,55.16,55.34,148344.0
2024-01-17 09:30:00,54.93,55.57,54.58,55.09,57606.0,54.93,55.57,54.58,55.09,57606.0
2024-01-17 10:00:00,55.02,55.25,54.98,55.24,37028.0,55.02,55.25,54.98,55.24,37028.0
2024-01-17 10:30:00,55.22,55.31,55.07,55.1,50006.0,55.22,55.31,55.07,55.1,50006.0
2024-01-17 11:00:00,55.09,55.55,55.09,55.5,70327.0,55.09,55.55,55.09,55.5,70327.0
2024-01-17 11:30:00,55.5,55.57,55.38,55.5,93734.0,55.5,55.57,55.38,55.5,93734.0
2024-01-17 12:00:00,55.49,55.52,55.03,55.04,41396.0,55.49,55.52,55.03,55.04,41396.0
2024-01-17 12:30:00,54.99,55.07,54.75,55.02,48389.0,54.99,55.07,54.75,55.02,48389.0
2024-01-17 13:00:00,55.02,55.03,54.71,54.72,27135.0,55.02,55.03,54.71,54.72,27135.0
2024-01-17 13:30:00,54.74,54.75,54.39,54.62,29710.0,54.74,54.75,54.39,54.62,29710.0
2024-01-17 14:00:00,54.65,54.75,54.48,54.73,29214.0,54.65,54.75,54.48,54.73,29214.0
2024-01-17 14:30:00,54.73,54.75,54.57,54.66,17601.0,54.73,54.75,54.57,54.66,17601.0
2024-01-17 15:00:00,54.65,54.76,54.59,54.73,32491.0,54.65,54.76,54.59,54.73,32491.0
2024-01-17 15:30:00,54.73,54.99,54.53,54.9,150162.0,54.73,54.99,54.53,54.9,150162.0
2024-01-18 09:30:00,55.26,55.71,54.69,55.18,56022.0,55.26,55.71,54.69,55.18,56022.0
2024-01-18 10:00:00,55.15,55.43,54.99,55.37,43447.0,55.15,55.43,54.99,55.37,43447.0
2024-01-18 10:30:00,55.39,55.58,55.3,55.45,83439.0,55.39,55.58,55.3,55.45,83439.0
2024-01-18 11:00:00,55.44,55.7,55.35,55.59,115827.0,55.44,55.7,55.35,55.59,115827.0
2024-01-18 11:30:00,55.59,55.6,55.28,55.36,34755.0,55.59,55.6,55.28,55.36,34755.0
2024-01-18 12:00:00,55.36,55.51,55.18,55.46,54273.0,55.36,55.51,55.18,55.46,54273.0
2024-01-18 12:30:00,55.46,55.73,55.43,55.67,34916.0,55.46,55.73,55.43,55.67,34916.0
2024-01-18 13:00:00,55.63,55.7,55.53,55.66,46963.0,55.63,55.7,55.53,55.66,46963.0
2024-01-18 13:30:00,55.65,55.84,55.63,55.7,43617.0,55.65,55.84,55.63,55.7,43617.0
2024-01-18 14:00:00,55.74,55.8,55.65,55.72,35988.0,55.74,55.8,55.65,55.72,35988.0
2024-01-18 14:30:00,55.74,55.85,55.6,55.6,27918.0,55.74,55.85,55.6,55.6,27918.0
2024-01-18 15:00:00,55.59,55.87,55.57,55.7,49304.0,55.59,55.87,55.57,55.7,49304.0
2024-01-18 15:30:00,55.68,55.8,55.63,55.7,128886.0,55.68,55.8,55.63,55.7,128886.0
2024-01-19 09:30:00,55.94,56.7,55.63,55.9,77369.0,55.94,56.7,55.63,55.9,77369.0
2024-01-19 10:00:00,56.03,56.03,55.62,55.7,31262.0,56.03,56.03,55.62,55.7,31262.0
2024-01-19 10:30:00,55.7,55.8,55.58,55.72,59972.0,55.7,55.8,55.58,55.72,59972.0
2024-01-19 11:00:00,55.75,55.89,55.63,55.73,32627.0,55.75,55.89,55.63,55.73,32627.0
2024-01-19 11:30:00,55.67,55.69,55.55,55.61,39523.0,55.67,55.69,55.55,55.61,39523.0
2024-01-19 12:00:00,55.61,55.61,55.5,55.54,29094.0,55.61,55.61,55.5,55.54,29094.0
2024-01-19 12:30:00,55.56,55.73,55.42,55.68,22639.0,55.56,55.73,55.42,55.68,22639.0
2024-01-19 13:00:00,55.7,55.79,55.69,55.79,16773.0,55.7,55.79,55.69,55.79,16773.0
2024-01-19 13:30:00,55.79,55.93,55.78,55.91,24715.0,55.79,55.93,55.78,55.91,24715.0
2024-01-19 14:00:00,55.91,56.16,55.87,56.16,15177.0,55.91,56.16,55.87,56.16,15177.0
2024-01-19 14:30:00,56.18,56.27,56.12,56.26,31833.0,56.18,56.27,56.12,56.26,31833.0
2024-01-19 15:00:00,56.26,56.38,56.24,56.33,31666.0,56.26,56.38,56.24,56.33,31666.0
2024-01-19 15:30:00,56.33,56.53,56.26,56.52,203007.0,56.33,56.53,56.26,56.52,203007.0
2024-01-22 09:30:00,57.08,57.46,56.99,57.23,27781.0,57.08,57.46,56.99,57.23,27781.0
2024-01-22 10:00:00,57.21,57.3,56.88,57.0,38087.0,57.21,57.3,56.88,57.0,38087.0
2024-01-22 10:30:00,57.03,57.16,56.64,56.71,50903.0,57.03,57.16,56.64,56.71,50903.0
2024-01-22 11:00:00,56.74,56.78,56.59,56.76,38213.0,56.74,56.78,56.59,56.76,38213.0
2024-01-22 11:30:00,56.78,56.82,56.62,56.7,32277.0,56.78,56.82,56.62,56.7,32277.0
2024-01-22 12:00:00,56.69,56.75,56.62,56.73,27850.0,56.69,56.75,56.62,56.73,27850.0
2024-01-22 12:30:00,56.73,56.74,56.47,56.48,26104.0,56.73,56.74,56.47,56.48,26104.0
2024-01-22 13:00:00,56.49,56.57,56.35,56.35,26865.0,56.49,56.57,56.35,56.35,26865.0
2024-01-22 13:30:00,56.34,56.41,56.27,56.32,23022.0,56.34,56.41,56.27,56.32,23022.0
2024-01-22 14:00:00,56.3,56.31,56.09,56.2,27580.0,56.3,56.31,56.09,56.2,27580.0
2024-01-22 14:30:00,56.2,56.36,56.18,56.28,29012.0,56.2,56.36,56.18,56.28,29012.0
2024-01-22 15:00:00,56.28,56.29,56.04,56.14,43240.0,56.28,56.29,56.04,56.14,43240.0
2024-01-22 15:30:00,56.13,56.17,55.87,56.02,214037.0,56.13,56.17,55.87,56.02,214037.0
2024-01-23 09:30:00,56.38,56.38,55.23,55.28,14104.0,56.38,56.38,55.23,55.28,14104.0
2024-01-23 10:00:00,55.3,55.46,55.14,55.3,20878.0,55.3,55.46,55.14,55.3,20878.0
2024-01-23 10:30:00,55.28,55.36,55.16,55.17,53474.0,55.28,55.36,55.16,55.17,53474.0
2024-01-23 11:00:00,55.17,55.22,54.69,54.73,65910.0,55.17,55.22,54.69,54.73,65910.0
2024-01-23 11:30:00,54.72,54.88,54.64,54.85,19836.0,54.72,54.88,54.64,54.85,19836.0
2024-01-23 12:00:00,54.82,54.87,54.78,54.8,21554.0,54.82,54.87,54.78,54.8,21554.0
2024-01-23 12:30:00,54.81,54.85,54.52,54.59,31234.0,54.81,54.85,54.52,54.59,31234.0
2024-01-23 13:00:00,54.59,54.59,54.37,54.37,17790.0,54.59,54.59,54.37,54.37,17790.0
2024-01-23 13:30:00,54.37,54.68,54.3,54.64,32474.0,54.37,54.68,54.3,54.64,32474.0
2024-01-23 14:00:00,54.64,54.67,54.52,54.55,68409.0,54.64,54.67,54.52,54.55,68409.0
2024-01-23 14:30:00,54.55,54.66,54.54,54.63,20850.0,54.55,54.66,54.54,54.63,20850.0
2024-01-23 15:00:00,54.63,54.82,54.59,54.77,46661.0,54.63,54.82,54.59,54.77,46661.0
2024-01-23 15:30:00,54.76,54.77,54.54,54.59,161212.0,54.76,54.77,54.54,54.59,161212.0
2024-01-24 09:30:00,55.04,55.84,54.56,54.56,86586.0,55.04,55.84,54.56,54.56,86586.0
2024-01-24 10:00:00,54.5,54.53,53.95,54.06,121859.0,54.5,54.53,53.95,54.06,121859.0
2024-01-24 10:30:00,54.07,54.14,53.82,54.04,162686.0,54.07,54.14,53.82,54.04,162686.0
2024-01-24 11:00:00,54.06,54.35,53.91,54.33,36760.0,54.06,54.35,53.91,54.33,36760.0
2024-01-24 11:30:00,54.34,54.43,54.25,54.35,54568.0,54.34,54.43,54.25,54.35,54568.0
2024-01-24 12:00:00,54.32,54.39,54.24,54.3,38828.0,54.32,54.39,54.24,54.3,38828.0
2024-01-24 12:30:00,54.29,54.5,54.25,54.39,43032.0,54.29,54.5,54.25,54.39,43032.0
2024-01-24 13:00:00,54.4,54.48,54.2,54.28,22186.0,54.4,54.48,54.2,54.28,22186.0
2024-01-24 13:30:00,54.26,54.3,54.12,54.23,21087.0,54.26,54.3,54.12,54.23,21087.0
2024-01-24 14:00:00,54.23,54.4,54.15,54.37,30260.0,54.23,54.4,54.15,54.37,30260.0
2024-01-24 14:30:00,54.36,54.4,54.23,54.4,34535.0,54.36,54.4,54.23,54.4,34535.0
2024-01-24 15:00:00,54.4,54.5,54.24,54.25,46487.0,54.4,54.5,54.24,54.25,46487.0
2024-01-24 15:30:00,54.25,54.26,53.91,53.98,181748.0,54.25,54.26,53.91,53.98,181748.0
2024-01-25 09:30:00,54.43,54.51,53.89,54.1,49947.0,54.43,54.51,53.89,54.1,49947.0
2024-01-25 10:00:00,54.1,54.18,53.58,53.66,56801.0,54.1,54.18,53.58,53.66,56801.0
2024-01-25 10:30:00,53.61,53.78,53.38,53.38,23846.0,53.61,53.78,53.38,53.38,23846.0
2024-01-25 11:00:00,53.37,53.52,53.24,53.4,46205.0,53.37,53.52,53.24,53.4,46205.0
2024-01-25 11:30:00,53.35,53.46,53.28,53.41,28274.0,53.35,53.46,53.28,53.41,28274.0
2024-01-25 12:00:00,53.43,53.43,53.26,53.37,16309.0,53.43,53.43,53.26,53.37,16309.0
2024-01-25 12:30:00,53.36,53.52,53.35,53.41,26473.0,53.36,53.52,53.35,53.41,26473.0
2024-01-25 13:00:00,53.43,53.6,53.37,53.51,17034.0,53.43,53.6,53.37,53.51,17034.0
2024-01-25 13:30:00,53.53,53.66,53.51,53.64,15827.0,53.53,53.66,53.51,53.64,15827.0
2024-01-25 14:00:00,53.61,53.78,53.55,53.73,13895.0,53.61,53.78,53.55,53.73,13895.0
2024-01-25 14:30:00,53.72,53.94,53.53,53.53,19788.0,53.72,53.94,53.53,53.53,19788.0
2024-01-25 15:00:00,53.53,53.56,53.42,53.46,18793.0,53.53,53.56,53.42,53.46,18793.0
2024-01-25 15:30:00,53.45,53.74,53.41,53.74,144613.0,53.45,53.74,53.41,53.74,144613.0
2024-01-26 09:30:00,54.18,54.43,53.87,54.16,19658.0,54.18,54.43,53.87,54.16,19658.0
2024-01-26 10:00:00,54.23,54.23,53.95,54.13,53202.0,54.23,54.23,53.95,54.13,53202.0
2024-01-26 10:30:00,54.13,54.28,54.13,54.26,72312.0,54.13,54.28,54.13,54.26,72312.0
2024-01-26 11:00:00,54.25,54.25,53.98,54.0,26868.0,54.25,54.25,53.98,54.0,26868.0
2024-01-26 11:30:00,53.99,54.23,53.93,54.18,16937.0,53.99,54.23,53.93,54.18,16937.0
2024-01-26 12:00:00,54.2,54.2,54.01,54.01,14287.0,54.2,54.2,54.01,54.01,14287.0
2024-01-26 12:30:00,54.03,54.03,53.7,53.72,49901.0,54.03,54.03,53.7,53.72,49901.0
2024-01-26 13:00:00,53.68,53.78,53.63,53.66,10620.0,53.68,53.78,53.63,53.66,10620.0
2024-01-26 13:30:00,53.66,53.69,53.54,53.61,11584.0,53.66,53.69,53.54,53.61,11584.0
2024-01-26 14:00:00,53.61,53.68,53.59,53.66,11344.0,53.61,53.68,53.59,53.66,11344.0
2024-01-26 14:30:00,53.64,53.83,53.62,53.71,17102.0,53.64,53.83,53.62,53.71,17102.0
2024-01-26 15:00:00,53.69,53.69,53.6,53.62,19849.0,53.69,53.69,53.6,53.62,19849.0
2024-01-26 15:30:00,53.65,53.83,53.62,53.75,115364.0,53.65,53.83,53.62,53.75,115364.0
2024-01-29 09:30:00,53.45,53.84,53.45,53.82,19435.0,53.45,53.84,53.45,53.82,19435.0
2024-01-29 10:00:00,53.89,53.97,53.69,53.9,25456.0,53.89,53.97,53.69,53.9,25456.0
2024-01-29 10:30:00,53.89,54.01,53.83,53.84,44442.0,53.89,54.01,53.83,53.84,44442.0
2024-01-29 11:00:00,53.84,54.04,53.79,54.04,16049.0,53.84,54.04,53.79,54.04,16049.0
2024-01-29 11:30:00,54.03,54.24,54.02,54.22,17904.0,54.03,54.24,54.02,54.22,17904.0
2024-01-29 12:00:00,54.23,54.23,54.03,54.14,16371.0,54.23,54.23,54.03,54.14,16371.0
2024-01-29 12:30:00,54.14,54.31,54.14,54.28,12833.0,54.14,54.31,54.14,54.28,12833.0
2024-01-29 13:00:00,54.26,54.26,54.08,54.19,19794.0,54.26,54.26,54.08,54.19,19794.0
2024-01-29 13:30:00,54.21,54.3,54.15,54.3,46055.0,54.21,54.3,54.15,54.3,46055.0
2024-01-29 14:00:00,54.26,54.33,54.21,54.23,28630.0,54.26,54.33,54.21,54.23,28630.0
2024-01-29 14:30:00,54.25,54.27,54.09,54.14,18157.0,54.25,54.27,54.09,54.14,18157.0
2024-01-29 15:00:00,54.14,54.49,54.14,54.48,62964.0,54.14,54.49,54.14,54.48,62964.0
2024-01-29 15:30:00,54.51,54.58,54.35,54.56,100865.0,54.51,54.58,54.35,54.56,100865.0
2024-01-30 09:30:00,54.37,54.47,53.91,54.47,10966.0,54.37,54.47,53.91,54.47,10966.0
2024-01-30 10:00:00,54.46,54.46,54.04,54.2,18577.0,54.46,54.46,54.04,54.2,18577.0
2024-01-30 10:30:00,54.13,54.19,54.0,54.12,12581.0,54.13,54.19,54.0,54.12,12581.0
2024-01-30 11:00:00,54.13,54.25,54.08,54.21,16484.0,54.13,54.25,54.08,54.21,16484.0
2024-01-30 11:30:00,54.23,54.43,54.1,54.41,30955.0,54.23,54.43,54.1,54.41,30955.0
2024-01-30 12:00:00,54.43,54.46,54.27,54.39,15093.0,54.43,54.46,54.27,54.39,15093.0
2024-01-30 12:30:00,54.4,54.42,54.32,54.33,14620.0,54.4,54.42,54.32,54.33,14620.0
2024-01-30 13:00:00,54.3,54.42,54.22,54.39,12829.0,54.3,54.42,54.22,54.39,12829.0
2024-01-30 13:30:00,54.39,54.5,54.36,54.44,27022.0,54.39,54.5,54.36,54.44,27022.0
2024-01-30 14:00:00,54.45,54.45,54.25,54.3,12306.0,54.45,54.45,54.25,54.3,12306.0
2024-01-30 14:30:00,54.3,54.37,54.29,54.34,10650.0,54.3,54.37,54.29,54.34,10650.0
2024-01-30 15:00:00,54.35,54.37,54.22,54.26,12994.0,54.35,54.37,54.22,54.26,12994.0
2024-01-30 15:30:00,54.25,54.28,53.82,53.92,102210.0,54.25,54.28,53.82,53.92,102210.0
2024-01-31 09:30:00,53.75,54.1,53.66,53.87,54615.0,53.75,54.1,53.66,53.87,54615.0
2024-01-31 10:00:00,53.9,53.91,53.7,53.85,60944.0,53.9,53.91,53.7,53.85,60944.0
2024-01-31 10:30:00,53.85,53.99,53.75,53.94,34461.0,53.85,53.99,53.75,53.94,34461.0
2024-01-31 11:00:00,53.94,54.45,53.93,54.44,54690.0,53.94,54.45,53.93,54.44,54690.0
2024-01-31 11:30:00,54.44,54.44,54.06,54.22,43649.0,54.44,54.44,54.06,54.22,43649.0
2024-01-31 12:00:00,54.22,54.29,54.03,54.24,19439.0,54.22,54.29,54.03,54.24,19439.0
2024-01-31 12:30:00,54.23,54.29,54.14,54.28,119142.0,54.23,54.29,54.14,54.28,119142.0
2024-01-31 13:00:00,54.28,54.5,54.26,54.3,84135.0,54.28,54.5,54.26,54.3,84135.0
2024-01-31 13:30:00,54.28,54.44,54.28,54.29,45717.0,54.28,54.44,54.28,54.29,45717.0
2024-01-31 14:00:00,54.29,54.3,53.85,53.91,35676.0,54.29,54.3,53.85,53.91,35676.0
2024-01-31 14:30:00,53.91,54.5,53.81,53.88,73912.0,53.91,54.5,53.81,53.88,73912.0
2024-01-31 15:00:00,53.84,53.91,53.29,53.51,66706.0,53.84,53.91,53.29,53.51,66706.0
2024-01-31 15:30:00,53.5,53.53,52.73,52.76,438628.0,53.5,53.53,52.73,52.76,438628.0
2024-02-01 09:30:00,52.75,53.04,52.45,52.46,39306.0,52.75,53.04,52.45,52.46,39306.0
2024-02-01 10:00:00,52.46,52.99,52.43,52.62,24097.0,52.46,52.99,52.43,52.62,24097.0
2024-02-01 10:30:00,52.61,52.69,51.95,52.01,42607.0,52.61,52.69,51.95,52.01,42607.0
2024-02-01 11:00:00,52.01,52.24,51.95,52.21,47192.0,52.01,52.24,51.95,52.21,47192.0
2024-02-01 11:30:00,52.23,52.41,52.22,52.32,34714.0,52.23,52.41,52.22,52.32,34714.0
2024-02-01 12:00:00,52.32,52.55,52.3,52.51,33074.0,52.32,52.55,52.3,52.51,33074.0
2024-02-01 12:30:00,52.52,52.73,52.41,52.71,24999.0,52.52,52.73,52.41,52.71,24999.0
2024-02-01 13:00:00,52.73,52.74,52.28,52.28,26513.0,52.73,52.74,52.28,52.28,26513.0
2024-02-01 13:30:00,52.28,52.36,51.99,52.15,99461.0,52.28,52.36,51.99,52.15,99461.0
2024-02-01 14:00:00,52.16,52.57,52.16,52.53,79426.0,52.16,52.57,52.16,52.53,79426.0
2024-02-01 14:30:00,52.52,52.52,52.24,52.52,61714.0,52.52,52.52,52.24,52.52,61714.0
2024-02-01 15:00:00,52.52,52.55,52.34,52.41,58624.0,52.52,52.55,52.34,52.41,58624.0
2024-02-01 15:30:00,52.41,52.53,52.27,52.47,140885.0,52.41,52.53,52.27,52.47,140885.0
2024-02-02 09:30:00,52.03,52.26,51.4,51.84,56356.0,52.03,52.26,51.4,51.84,56356.0
2024-02-02 10:00:00,51.84,51.9,51.59,51.69,64075.0,51.84,51.9,51.59,51.69,64075.0
2024-02-02 10:30:00,51.73,51.86,51.47,51.82,30071.0,51.73,51.86,51.47,51.82,30071.0
2024-02-02 11:00:00,51.85,52.1,51.78,52.1,53973.0,51.85,52.1,51.78,52.1,53973.0
2024-02-02 11:30:00,52.11,52.17,51.88,51.92,25079.0,52.11,52.17,51.88,51.92,25079.0
2024-02-02 12:00:00,51.9,51.9,51.46,51.55,35051.0,51.9,51.9,51.46,51.55,35051.0
2024-02-02 12:30:00,51.57,51.63,51.26,51.44,50236.0,51.57,51.63,51.26,51.44,50236.0
2024-02-02 13:00:00,51.44,51.7,51.39,51.57,28327.0,51.44,51.7,51.39,51.57,28327.0
2024-02-02 13:30:00,51.57,51.67,51.56,51.57,25012.0,51.57,51.67,51.56,51.57,25012.0
2024-02-02 14:00:00,51.58,51.9,51.57,51.89,62665.0,51.58,51.9,51.57,51.89,62665.0
2024-02-02 14:30:00,51.89,52.01,51.88,51.96,32508.0,51.89,52.01,51.88,51.96,32508.0
2024-02-02 15:00:00,51.96,52.11,51.91,52.11,27491.0,51.96,52.11,51.91,52.11,27491.0
2024-02-02 15:30:00,52.1,52.1,51.76,51.84,170102.0,52.1,52.1,51.76,51.84,170102.0
2024-02-05 09:30:00,51.55,52.08,51.07,51.92,74284.0,51.55,52.08,51.07,51.92,74284.0
2024-02-05 10:00:00,51.95,52.07,51.35,51.36,30540.0,51.95,52.07,51.35,51.36,30540.0
2024-02-05 10:30:00,51.37,51.4,51.03,51.28,60075.0,51.37,51.4,51.03,51.28,60075.0
2024-02-05 11:00:00,51.28,51.83,51.24,51.64,33951.0,51.28,51.83,51.24,51.64,33951.0
2024-02-05 11:30:00,51.64,51.76,51.36,51.37,24379.0,51.64,51.76,51.36,51.37,24379.0
2024-02-05 12:00:00,51.35,51.57,51.33,51.56,32417.0,51.35,51.57,51.33,51.56,32417.0
2024-02-05 12:30:00,51.59,51.81,51.59,51.75,89005.0,51.59,51.81,51.59,51.75,89005.0
2024-02-05 13:00:00,51.7,51.77,51.63,51.63,16875.0,51.7,51.77,51.63,51.63,16875.0
2024-02-05 13:30:00,51.6,51.89,51.59,51.89,26973.0,51.6,51.89,51.59,51.89,26973.0
2024-02-05 14:00:00,51.91,52.12,51.89,52.08,37763.0,51.91,52.12,51.89,52.08,37763.0
2024-02-05 14:30:00,52.08,52.12,51.85,51.93,49914.0,52.08,52.12,51.85,51.93,49914.0
2024-02-05 15:00:00,51.94,51.98,51.82,51.97,27133.0,51.94,51.98,51.82,51.97,27133.0
2024-02-05 15:30:00,51.99,52.07,51.86,51.99,107018.0,51.99,52.07,51.86,51.99,107018.0
2024-02-06 09:30:00,52.17,52.35,51.85,52.28,26726.0,52.17,52.35,51.85,52.28,26726.0
2024-02-06 10:00:00,52.0,52.19,51.94,52.07,15972.0,52.0,52.19,51.94,52.07,15972.0
2024-02-06 10:30:00,52.09,52.15,51.95,52.03,10524.0,52.09,52.15,51.95,52.03,10524.0
2024-02-06 11:00:00,52.01,52.52,52.01,52.49,13248.0,52.01,52.52,52.01,52.49,13248.0
2024-02-06 11:30:00,52.53,52.57,52.45,52.53,13206.0,52.53,52.57,52.45,52.53,13206.0
2024-02-06 12:00:00,52.56,52.68,52.44,52.61,52224.0,52.56,52.68,52.44,52.61,52224.0
2024-02-06 12:30:00,52.62,52.75,52.49,52.73,23269.0,52.62,52.75,52.49,52.73,23269.0
2024-02-06 13:00:00,52.73,52.79,52.69,52.79,10997.0,52.73,52.79,52.69,52.79,10997.0
2024-02-06 13:30:00,52.79,52.95,52.79,52.94,9614.0,52.79,52.95,52.79,52.94,9614.0
2024-02-06 14:00:00,52.92,52.92,52.7,52.73,28453.0,52.92,52.92,52.7,52.73,28453.0
2024-02-06 14:30:00,52.72,52.72,52.44,52.53,19513.0,52.72,52.72,52.44,52.53,19513.0
2024-02-06 15:00:00,52.53,52.59,52.34,52.39,18221.0,52.53,52.59,52.34,52.39,18221.0
2024-02-06 15:30:00,52.4,52.79,52.4,52.72,149324.0,52.4,52.79,52.4,52.72,149324.0
2024-02-07 09:30:00,52.9,52.9,52.25,52.37,13634.0,52.9,52.9,52.25,52.37,13634.0
2024-02-07 10:00:00,52.37,52.56,52.32,52.53,19373.0,52.37,52.56,52.32,52.53,19373.0
2024-02-07 10:30:00,52.56,52.92,52.43,52.89,35939.0,52.56,52.92,52.43,52.89,35939.0
2024-02-07 11:00:00,52.89,53.18,52.88,52.9,15543.0,52.89,53.18,52.88,52.9,15543.0
2024-02-07 11:30:00,52.93,52.95,52.79,52.91,8904.0,52.93,52.95,52.79,52.91,8904.0
2024-02-07 12:00:00,52.91,53.0,52.84,52.91,12198.0,52.91,53.0,52.84,52.91,12198.0
2024-02-07 12:30:00,52.88,53.06,52.88,53.03,9373.0,52.88,53.06,52.88,53.03,9373.0
2024-02-07 13:00:00,53.05,53.15,52.9,53.01,9895.0,53.05,53.15,52.9,53.01,9895.0
2024-02-07 13:30:00,53.04,53.06,52.95,52.97,10840.0,53.04,53.06,52.95,52.97,10840.0
2024-02-07 14:00:00,52.98,53.05,52.95,53.01,13385.0,52.98,53.05,52.95,53.01,13385.0
2024-02-07 14:30:00,53.02,53.1,52.94,53.08,13628.0,53.02,53.1,52.94,53.08,13628.0
2024-02-07 15:00:00,53.06,53.06,52.86,52.94,19703.0,53.06,53.06,52.86,52.94,19703.0
2024-02-07 15:30:00,52.95,52.95,52.69,52.86,92423.0,52.95,52.95,52.69,52.86,92423.0
2024-02-08 09:30:00,52.53,52.53,52.06,52.36,11582.0,52.53,52.53,52.06,52.36,11582.0
2024-02-08 10:00:00,52.35,52.68,52.34,52.65,7493.0,52.35,52.68,52.34,52.65,7493.0
2024-02-08 10:30:00,52.68,52.73,52.1,52.26,15227.0,52.68,52.73,52.1,52.26,15227.0
2024-02-08 11:00:00,52.3,52.31,52.0,52.01,10505.0,52.3,52.31,52.0,52.01,10505.0
2024-02-08 11:30:00,52.07,52.17,52.06,52.16,9002.0,52.07,52.17,52.06,52.16,9002.0
2024-02-08 12:00:00,52.14,52.14,52.02,52.06,9888.0,52.14,52.14,52.02,52.06,9888.0
2024-02-08 12:30:00,52.05,52.11,52.01,52.08,7645.0,52.05,52.11,52.01,52.08,7645.0
2024-02-08 13:00:00,52.15,52.25,52.15,52.17,10762.0,52.15,52.25,52.15,52.17,10762.0
2024-02-08 13:30:00,52.18,52.23,52.14,52.22,15296.0,52.18,52.23,52.14,52.22,15296.0
2024-02-08 14:00:00,52.22,52.33,52.16,52.3,16440.0,52.22,52.33,52.16,52.3,16440.0
2024-02-08 14:30:00,52.29,52.34,52.19,52.28,14766.0,52.29,52.34,52.19,52.28,14766.0
2024-02-08 15:00:00,52.28,52.56,52.26,52.46,28686.0,52.28,52.56,52.26,52.46,28686.0
2024-02-08 15:30:00,52.45,52.58,52.43,52.49,70978.0,52.45,52.58,52.43,52.49,70978.0
2024-02-09 09:30:00,52.47,52.85,52.29,52.64,12831.0,52.47,52.85,52.29,52.64,12831.0
2024-02-09 10:00:00,52.69,52.78,52.4,52.62,11993.0,52.69,52.78,52.4,52.62,11993.0
2024-02-09 10:30:00,52.59,52.59,52.25,52.3,21485.0,52.59,52.59,52.25,52.3,21485.0
2024-02-09 11:00:00,52.29,52.36,52.1,52.11,12034.0,52.29,52.36,52.1,52.11,12034.0
2024-02-09 11:30:00,52.12,52.2,51.98,52.2,16090.0,52.12,52.2,51.98,52.2,16090.0
2024-02-09 12:00:00,52.21,52.27,52.12,52.21,18035.0,52.21,52.27,52.12,52.21,18035.0
2024-02-09 12:30:00,52.22,52.39,52.18,52.39,15211.0,52.22,52.39,52.18,52.39,15211.0
2024-02-09 13:00:00,52.4,52.52,52.35,52.45,14964.0,52.4,52.52,52.35,52.45,14964.0
2024-02-09 13:30:00,52.48,52.5,52.4,52.45,15312.0,52.48,52.5,52.4,52.45,15312.0
2024-02-09 14:00:00,52.44,52.52,52.36,52.38,10625.0,52.44,52.52,52.36,52.38,10625.0
2024-02-09 14:30:00,52.33,52.42,52.31,52.33,14623.0,52.33,52.42,52.31,52.33,14623.0
2024-02-09 15:00:00,52.32,52.34,52.23,52.23,13544.0,52.32,52.34,52.23,52.23,13544.0
2024-02-09 15:30:00,52.23,52.4,52.16,52.35,89448.0,52.23,52.4,52.16,52.35,89448.0
2024-02-12 09:30:00,52.26,53.04,52.26,52.96,41471.0,52.26,53.04,52.26,52.96,41471.0
2024-02-12 10:00:00,52.95,52.95,52.18,52.18,26572.0,52.95,52.95,52.18,52.18,26572.0
2024-02-12 10:30:00,52.18,52.36,52.13,52.22,21200.0,52.18,52.36,52.13,52.22,21200.0
2024-02-12 11:00:00,52.24,52.26,51.99,52.03,35723.0,52.24,52.26,51.99,52.03,35723.0
2024-02-12 11:30:00,52.05,52.1,51.98,52.0,44768.0,52.05,52.1,51.98,52.0,44768.0
2024-02-12 12:00:00,51.98,52.12,51.98,52.04,56877.0,51.98,52.12,51.98,52.04,56877.0
2024-02-12 12:30:00,52.06,52.12,51.95,52.09,21946.0,52.06,52.12,51.95,52.09,21946.0
2024-02-12 13:00:00,52.12,52.28,52.08,52.13,29087.0,52.12,52.28,52.08,52.13,29087.0
2024-02-12 13:30:00,52.1,52.15,51.98,52.05,27607.0,52.1,52.15,51.98,52.05,27607.0
2024-02-12 14:00:00,52.04,52.14,51.98,52.08,35519.0,52.04,52.14,51.98,52.08,35519.0
2024-02-12 14:30:00,52.07,52.17,52.0,52.15,26635.0,52.07,52.17,52.0,52.15,26635.0
2024-02-12 15:00:00,52.14,52.23,52.13,52.19,29294.0,52.14,52.23,52.13,52.19,29294.0
2024-02-12 15:30:00,52.18,52.36,52.15,52.32,155216.0,52.18,52.36,52.15,52.32,155216.0
2024-02-13 09:30:00,51.19,51.8,51.1,51.32,48076.0,51.19,51.8,51.1,51.32,48076.0
2024-02-13 10:00:00,51.3,51.65,51.2,51.65,45817.0,51.3,51.65,51.2,51.65,45817.0
2024-02-13 10:30:00,51.69,51.79,51.5,51.79,36471.0,51.69,51.79,51.5,51.79,36471.0
2024-02-13 11:00:00,51.8,52.34,51.77,52.17,42893.0,51.8,52.34,51.77,52.17,42893.0
2024-02-13 11:30:00,52.19,52.19,51.99,52.07,17962.0,52.19,52.19,51.99,52.07,17962.0
2024-02-13 12:00:00,52.04,52.04,51.87,51.87,11707.0,52.04,52.04,51.87,51.87,11707.0
2024-02-13 12:30:00,51.84,51.85,51.72,51.74,11285.0,51.84,51.85,51.72,51.74,11285.0
2024-02-13 13:00:00,51.73,51.79,51.62,51.76,13379.0,51.73,51.79,51.62,51.76,13379.0
2024-02-13 13:30:00,51.77,51.83,51.65,51.7,33917.0,51.77,51.83,51.65,51.7,33917.0
2024-02-13 14:00:00,51.71,51.8,51.71,51.77,97828.0,51.71,51.8,51.71,51.77,97828.0
2024-02-13 14:30:00,51.77,51.96,51.74,51.77,51036.0,51.77,51.96,51.74,51.77,51036.0
2024-02-13 15:00:00,51.77,51.93,51.71,51.9,91454.0,51.77,51.93,51.71,51.9,91454.0
2024-02-13 15:30:00,51.89,52.15,51.87,52.15,189274.0,51.89,52.15,51.87,52.15,189274.0
2024-02-14 09:30:00,52.5,52.72,52.12,52.52,19045.0,52.5,52.72,52.12,52.52,19045.0
2024-02-14 10:00:00,52.52,52.52,52.16,52.23,18868.0,52.52,52.52,52.16,52.23,18868.0
2024-02-14 10:30:00,52.22,52.28,51.94,51.95,23216.0,52.22,52.28,51.94,51.95,23216.0
2024-02-14 11:00:00,51.94,52.23,51.78,52.19,12506.0,51.94,52.23,51.78,52.19,12506.0
2024-02-14 11:30:00,52.19,52.19,51.96,51.98,19811.0,52.19,52.19,51.96,51.98,19811.0
2024-02-14 12:00:00,51.98,52.25,51.87,52.25,37004.0,51.98,52.25,51.87,52.25,37004.0
2024-02-14 12:30:00,52.29,52.37,52.21,52.31,22975.0,52.29,52.37,52.21,52.31,22975.0
2024-02-14 13:00:00,52.29,52.48,52.24,52.48,43199.0,52.29,52.48,52.24,52.48,43199.0
2024-02-14 13:30:00,52.51,52.61,52.42,52.48,19104.0,52.51,52.61,52.42,52.48,19104.0
2024-02-14 14:00:00,52.46,52.53,52.26,52.5,14560.0,52.46,52.53,52.26,52.5,14560.0
2024-02-14 14:30:00,52.52,52.69,52.41,52.66,17539.0,52.52,52.69,52.41,52.66,17539.0
2024-02-14 15:00:00,52.69,52.75,52.59,52.73,30510.0,52.69,52.75,52.59,52.73,30510.0
2024-02-14 15:30:00,52.73,52.87,52.7,52.74,146281.0,52.73,52.87,52.7,52.74,146281.0
2024-02-15 09:30:00,53.03,53.62,53.03,53.45,10518.0,53.03,53.62,53.03,53.45,10518.0
2024-02-15 10:00:00,53.43,53.45,52.9,53.05,15944.0,53.43,53.45,52.9,53.05,15944.0
2024-02-15 10:30:00,53.07,53.49,52.98,53.38,51478.0,53.07,53.49,52.98,53.38,51478.0
2024-02-15 11:00:00,53.35,53.35,53.2,53.26,34560.0,53.35,53.35,53.2,53.26,34560.0
2024-02-15 11:30:00,53.28,53.28,53.0,53.05,17965.0,53.28,53.28,53.0,53.05,17965.0
2024-02-15 12:00:00,53.05,53.22,53.04,53.12,23490.0,53.05,53.22,53.04,53.12,23490.0
2024-02-15 12:30:00,53.13,53.21,53.09,53.1,26252.0,53.13,53.21,53.09,53.1,26252.0
2024-02-15 13:00:00,53.1,53.21,52.98,53.17,26406.0,53.1,53.21,52.98,53.17,26406.0
2024-02-15 13:30:00,53.22,53.44,53.18,53.41,19686.0,53.22,53.44,53.18,53.41,19686.0
2024-02-15 14:00:00,53.4,53.57,53.4,53.49,23229.0,53.4,53.57,53.4,53.49,23229.0
2024-02-15 14:30:00,53.48,53.51,53.24,53.43,32464.0,53.48,53.51,53.24,53.43,32464.0
2024-02-15 15:00:00,53.44,53.47,53.31,53.41,30601.0,53.44,53.47,53.31,53.41,30601.0
2024-02-15 15:30:00,53.41,53.58,53.38,53.55,129759.0,53.41,53.58,53.38,53.55,129759.0
2024-02-16 09:30:00,53.4,53.55,53.01,53.29,45286.0,53.4,53.55,53.01,53.29,45286.0
2024-02-16 10:00:00,53.2,53.7,53.19,53.59,47064.0,53.2,53.7,53.19,53.59,47064.0
2024-02-16 10:30:00,53.57,53.69,53.5,53.55,19866.0,53.57,53.69,53.5,53.55,19866.0
2024-02-16 11:00:00,53.55,53.98,53.47,53.98,33233.0,53.55,53.98,53.47,53.98,33233.0
2024-02-16 11:30:00,53.99,54.18,53.97,54.05,29985.0,53.99,54.18,53.97,54.05,29985.0
2024-02-16 12:00:00,54.05,54.2,54.01,54.2,18749.0,54.05,54.2,54.01,54.2,18749.0
2024-02-16 12:30:00,54.22,54.26,54.12,54.18,19036.0,54.22,54.26,54.12,54.18,19036.0
2024-02-16 13:00:00,54.18,54.48,54.16,54.4,57684.0,54.18,54.48,54.16,54.4,57684.0
2024-02-16 13:30:00,54.38,54.45,54.3,54.35,33296.0,54.38,54.45,54.3,54.35,33296.0
2024-02-16 14:00:00,54.35,54.51,54.34,54.37,33932.0,54.35,54.51,54.34,54.37,33932.0
2024-02-16 14:30:00,54.36,54.38,54.12,54.22,57978.0,54.36,54.38,54.12,54.22,57978.0
2024-02-16 15:00:00,54.22,54.23,54.05,54.11,40366.0,54.22,54.23,54.05,54.11,40366.0
2024-02-16 15:30:00,54.12,54.14,53.68,53.83,129194.0,54.12,54.14,53.68,53.83,129194.0
2024-02-20 09:30:00,53.57,54.42,52.96,54.18,89148.0,53.57,54.42,52.96,54.18,89148.0
2024-02-20 10:00:00,54.13,54.23,53.95,54.16,68435.0,54.13,54.23,53.95,54.16,68435.0
2024-02-20 10:30:00,54.16,54.2,53.79,53.86,61760.0,54.16,54.2,53.79,53.86,61760.0
2024-02-20 11:00:00,53.84,53.86,53.65,53.84,32239.0,53.84,53.86,53.65,53.84,32239.0
2024-02-20 11:30:00,53.82,53.91,53.67,53.83,27704.0,53.82,53.91,53.67,53.83,27704.0
2024-02-20 12:00:00,53.82,53.82,53.66,53.76,23982.0,53.82,53.82,53.66,53.76,23982.0
2024-02-20 12:30:00,53.76,53.98,53.68,53.96,67905.0,53.76,53.98,53.68,53.96,67905.0
2024-02-20 13:00:00,53.96,53.96,53.77,53.8,42988.0,53.96,53.96,53.77,53.8,42988.0
2024-02-20 13:30:00,53.82,54.04,53.69,54.03,54267.0,53.82,54.04,53.69,54.03,54267.0
2024-02-20 14:00:00,54.03,54.17,53.92,54.17,64509.0,54.03,54.17,53.92,54.17,64509.0
2024-02-20 14:30:00,54.18,54.2,53.88,54.1,108786.0,54.18,54.2,53.88,54.1,108786.0
2024-02-20 15:00:00,54.11,54.13,53.79,53.89,67093.0,54.11,54.13,53.79,53.89,67093.0
2024-02-20 15:30:00,53.9,54.25,53.73,54.17,364559.0,53.9,54.25,53.73,54.17,364559.0
2024-02-21 09:30:00,53.56,56.65,52.61,56.47,266418.0,53.56,56.65,52.61,56.47,266418.0
2024-02-21 10:00:00,56.47,56.66,54.18,54.34,342516.0,56.47,56.66,54.18,54.34,342516.0
2024-02-21 10:30:00,54.28,54.36,53.77,54.05,173185.0,54.28,54.36,53.77,54.05,173185.0
2024-02-21 11:00:00,54.11,54.32,53.83,54.15,124434.0,54.11,54.32,53.83,54.15,124434.0
2024-02-21 11:30:00,54.1,54.43,54.06,54.34,78754.0,54.1,54.43,54.06,54.34,78754.0
2024-02-21 12:00:00,54.29,54.61,54.11,54.5,79115.0,54.29,54.61,54.11,54.5,79115.0
2024-02-21 12:30:00,54.49,54.81,54.45,54.74,88648.0,54.49,54.81,54.45,54.74,88648.0
2024-02-21 13:00:00,54.74,54.88,54.65,54.83,73845.0,54.74,54.88,54.65,54.83,73845.0
2024-02-21 13:30:00,54.83,55.26,54.69,55.25,81537.0,54.83,55.26,54.69,55.25,81537.0
2024-02-21 14:00:00,55.24,55.26,54.37,54.45,133172.0,55.24,55.26,54.37,54.45,133172.0
2024-02-21 14:30:00,54.45,54.56,54.2,54.3,117745.0,54.45,54.56,54.2,54.3,117745.0
2024-02-21 15:00:00,54.31,54.64,54.29,54.63,82307.0,54.31,54.64,54.29,54.63,82307.0
2024-02-21 15:30:00,54.64,55.11,54.63,55.01,278605.0,54.64,55.11,54.63,55.01,278605.0
2024-02-22 09:30:00,55.0,55.76,54.55,55.6,36725.0,55.0,55.76,54.55,55.6,36725.0
2024-02-22 10:00:00,55.52,55.7,55.22,55.63,128268.0,55.52,55.7,55.22,55.63,128268.0
2024-02-22 10:30:00,55.62,55.71,55.39,55.56,34672.0,55.62,55.71,55.39,55.56,34672.0
2024-02-22 11:00:00,55.57,55.84,55.48,55.78,51290.0,55.57,55.84,55.48,55.78,51290.0
2024-02-22 11:30:00,55.76,55.84,55.57,55.62,33426.0,55.76,55.84,55.57,55.62,33426.0
2024-02-22 12:00:00,55.62,55.8,55.6,55.8,25539.0,55.62,55.8,55.6,55.8,25539.0
2024-02-22 12:30:00,55.8,56.07,55.8,55.87,25819.0,55.8,56.07,55.8,55.87,25819.0
2024-02-22 13:00:00,55.87,55.92,55.7,55.87,31879.0,55.87,55.92,55.7,55.87,31879.0
2024-02-22 13:30:00,55.9,56.12,55.68,55.75,26519.0,55.9,56.12,55.68,55.75,26519.0
2024-02-22 14:00:00,55.74,55.76,55.43,55.44,33826.0,55.74,55.76,55.43,55.44,33826.0
2024-02-22 14:30:00,55.44,55.66,55.25,55.43,33361.0,55.44,55.66,55.25,55.43,33361.0
2024-02-22 15:00:00,55.43,55.56,55.42,55.48,27341.0,55.43,55.56,55.42,55.48,27341.0
2024-02-22 15:30:00,55.45,55.53,55.25,55.26,176238.0,55.45,55.53,55.25,55.26,176238.0
2024-02-23 09:30:00,55.19,55.43,54.87,54.95,55729.0,55.19,55.43,54.87,54.95,55729.0
2024-02-23 10:00:00,54.95,55.18,54.89,54.97,20718.0,54.95,55.18,54.89,54.97,20718.0
2024-02-23 10:30:00,54.97,55.13,54.87,54.96,41281.0,54.97,55.13,54.87,54.96,41281.0
2024-02-23 11:00:00,54.97,55.1,54.83,55.03,39617.0,54.97,55.1,54.83,55.03,39617.0
2024-02-23 11:30:00,55.04,55.44,55.04,55.37,64920.0,55.04,55.44,55.04,55.37,64920.0
2024-02-23 12:00:00,55.36,55.76,55.35,55.72,35631.0,55.36,55.76,55.35,55.72,35631.0
2024-02-23 12:30:00,55.7,56.21,55.68,56.18,53419.0,55.7,56.21,55.68,56.18,53419.0
2024-02-23 13:00:00,56.16,56.36,56.08,56.33,45027.0,56.16,56.36,56.08,56.33,45027.0
2024-02-23 13:30:00,56.35,56.38,56.17,56.19,42328.0,56.35,56.38,56.17,56.19,42328.0
2024-02-23 14:00:00,56.17,56.17,55.9,55.96,28635.0,56.17,56.17,55.9,55.96,28635.0
2024-02-23 14:30:00,55.96,56.04,55.83,55.96,31290.0,55.96,56.04,55.83,55.96,31290.0
2024-02-23 15:00:00,55.98,56.12,55.97,56.02,41664.0,55.98,56.12,55.97,56.02,41664.0
2024-02-23 15:30:00,56.04,56.34,55.99,56.29,261214.0,56.04,56.34,55.99,56.29,261214.0
2024-02-26 09:30:00,56.2,56.77,55.92,56.77,33441.0,56.2,56.77,55.92,56.77,33441.0
2024-02-26 10:00:00,56.73,56.88,56.13,56.38,42063.0,56.73,56.88,56.13,56.38,42063.0
2024-02-26 10:30:00,56.36,56.37,55.95,56.0,37824.0,56.36,56.37,55.95,56.0,37824.0
2024-02-26 11:00:00,56.0,56.19,55.99,56.16,23045.0,56.0,56.19,55.99,56.16,23045.0
2024-02-26 11:30:00,56.15,56.24,56.07,56.23,27201.0,56.15,56.24,56.07,56.23,27201.0
2024-02-26 12:00:00,56.22,56.27,56.07,56.11,23521.0,56.22,56.27,56.07,56.11,23521.0
2024-02-26 12:30:00,56.11,56.11,55.89,55.92,26754.0,56.11,56.11,55.89,55.92,26754.0
2024-02-26 13:00:00,55.92,55.92,55.69,55.72,19480.0,55.92,55.92,55.69,55.72,19480.0
2024-02-26 13:30:00,55.72,55.85,55.68,55.78,21716.0,55.72,55.85,55.68,55.78,21716.0
2024-02-26 14:00:00,55.76,56.06,55.76,56.03,48579.0,55.76,56.06,55.76,56.03,48579.0
2024-02-26 14:30:00,56.04,56.05,55.76,55.76,45335.0,56.04,56.05,55.76,55.76,45335.0
2024-02-26 15:00:00,55.76,55.98,55.76,55.9,76113.0,55.76,55.98,55.76,55.9,76113.0
2024-02-26 15:30:00,55.9,56.0,55.88,55.89,243645.0,55.9,56.0,55.88,55.89,243645.0
2024-02-27 09:30:00,55.91,56.3,55.68,56.11,37223.0,55.91,56.3,55.68,56.11,37223.0
2024-02-27 10:00:00,56.14,56.62,56.14,56.46,102583.0,56.14,56.62,56.14,56.46,102583.0
2024-02-27 10:30:00,56.49,56.78,56.49,56.75,74614.0,56.49,56.78,56.49,56.75,74614.0
2024-02-27 11:00:00,56.75,56.82,56.52,56.8,52658.0,56.75,56.82,56.52,56.8,52658.0
2024-02-27 11:30:00,56.81,57.03,56.81,57.01,69389.0,56.81,57.03,56.81,57.01,69389.0
2024-02-27 12:00:00,57.02,57.22,57.02,57.13,54146.0,57.02,57.22,57.02,57.13,54146.0
2024-02-27 12:30:00,57.14,57.14,56.87,57.05,46250.0,57.14,57.14,56.87,57.05,46250.0
2024-02-27 13:00:00,57.07,57.31,56.99,57.26,43979.0,57.07,57.31,56.99,57.26,43979.0
2024-02-27 13:30:00,57.26,57.32,57.12,57.23,58151.0,57.26,57.32,57.12,57.23,58151.0
2024-02-27 14:00:00,57.23,57.38,57.15,57.16,35196.0,57.23,57.38,57.15,57.16,35196.0
2024-02-27 14:30:00,57.18,57.18,56.71,56.74,51839.0,57.18,57.18,56.71,56.74,51839.0
2024-02-27 15:00:00,56.76,56.99,56.66,56.74,39447.0,56.76,56.99,56.66,56.74,39447.0
2024-02-27 15:30:00,56.73,56.91,56.43,56.46,222667.0,56.73,56.91,56.43,56.46,222667.0
2024-02-28 09:30:00,55.98,56.26,55.33,55.5,30103.0,55.98,56.26,55.33,55.5,30103.0
2024-02-28 10:00:00,55.45,55.56,55.09,55.19,16833.0,55.45,55.56,55.09,55.19,16833.0
2024-02-28 10:30:00,55.2,55.33,55.06,55.12,18514.0,55.2,55.33,55.06,55.12,18514.0
2024-02-28 11:00:00,55.12,55.13,54.97,55.02,18244.0,55.12,55.13,54.97,55.02,18244.0
2024-02-28 11:30:00,55.03,55.28,54.94,55.26,18949.0,55.03,55.28,54.94,55.26,18949.0
2024-02-28 12:00:00,55.28,55.37,55.19,55.31,18800.0,55.28,55.37,55.19,55.31,18800.0
2024-02-28 12:30:00,55.31,55.34,55.12,55.2,29581.0,55.31,55.34,55.12,55.2,29581.0
2024-02-28 13:00:00,55.19,55.22,54.91,54.94,27643.0,55.19,55.22,54.91,54.94,27643.0
2024-02-28 13:30:00,54.96,55.03,54.81,54.85,20383.0,54.96,55.03,54.81,54.85,20383.0
2024-02-28 14:00:00,54.84,54.84,54.6,54.63,18880.0,54.84,54.84,54.6,54.63,18880.0
2024-02-28 14:30:00,54.63,54.63,54.28,54.28,28565.0,54.63,54.63,54.28,54.28,28565.0
2024-02-28 15:00:00,54.27,54.39,54.14,54.14,53923.0,54.27,54.39,54.14,54.14,53923.0
2024-02-28 15:30:00,54.12,54.5,54.09,54.48,231768.0,54.12,54.5,54.09,54.48,231768.0
2024-02-29 09:30:00,54.69,55.01,54.53,54.62,31458.0,54.69,55.01,54.53,54.62,31458.0
2024-02-29 10:00:00,54.58,54.71,54.32,54.51,29824.0,54.58,54.71,54.32,54.51,29824.0
2024-02-29 10:30:00,54.52,54.77,54.44,54.73,76155.0,54.52,54.77,54.44,54.73,76155.0
2024-02-29 11:00:00,54.73,54.95,54.72,54.8,26164.0,54.73,54.95,54.72,54.8,26164.0
2024-02-29 11:30:00,54.79,54.79,54.58,54.68,27691.0,54.79,54.79,54.58,54.68,27691.0
2024-02-29 12:00:00,54.66,54.75,54.57,54.58,20888.0,54.66,54.75,54.57,54.58,20888.0
2024-02-29 12:30:00,54.58,54.69,54.48,54.54,28601.0,54.58,54.69,54.48,54.54,28601.0
2024-02-29 13:00:00,54.55,54.64,54.5,54.63,31159.0,54.55,54.64,54.5,54.63,31159.0
2024-02-29 13:30:00,54.63,54.63,54.26,54.4,43030.0,54.63,54.63,54.26,54.4,43030.0
2024-02-29 14:00:00,54.41,54.45,54.29,54.32,37587.0,54.41,54.45,54.29,54.32,37587.0
2024-02-29 14:30:00,54.32,54.34,54.08,54.16,47436.0,54.32,54.34,54.08,54.16,47436.0
2024-02-29 15:00:00,54.16,54.19,54.0,54.02,42775.0,54.16,54.19,54.0,54.02,42775.0
2024-02-29 15:30:00,54.02,54.1,53.83,53.99,227944.0,54.02,54.1,53.83,53.99,227944.0
2024-03-01 09:30:00,53.77,53.77,53.19,53.76,23365.0,53.77,53.77,53.19,53.76,23365.0
2024-03-01 10:00:00,53.76,54.2,53.62,54.2,29459.0,53.76,54.2,53.62,54.2,29459.0
2024-03-01 10:30:00,54.24,54.7,54.14,54.49,21071.0,54.24,54.7,54.14,54.49,21071.0
2024-03-01 11:00:00,54.52,54.61,54.42,54.52,33226.0,54.52,54.61,54.42,54.52,33226.0
2024-03-01 11:30:00,54.5,54.75,54.49,54.69,28245.0,54.5,54.75,54.49,54.69,28245.0
2024-03-01 12:00:00,54.69,54.75,54.56,54.64,22057.0,54.69,54.75,54.56,54.64,22057.0
2024-03-01 12:30:00,54.63,54.74,54.59,54.69,18759.0,54.63,54.74,54.59,54.69,18759.0
2024-03-01 13:00:00,54.68,54.73,54.62,54.63,9977.0,54.68,54.73,54.62,54.63,9977.0
2024-03-01 13:30:00,54.62,54.64,54.49,54.57,8444.0,54.62,54.64,54.49,54.57,8444.0
2024-03-01 14:00:00,54.6,54.63,54.49,54.54,11839.0,54.6,54.63,54.49,54.54,11839.0
2024-03-01 14:30:00,54.55,54.6,54.51,54.58,10971.0,54.55,54.6,54.51,54.58,10971.0
2024-03-01 15:00:00,54.58,54.6,54.52,54.56,11754.0,54.58,54.6,54.52,54.56,11754.0
2024-03-01 15:30:00,54.57,54.65,54.3,54.48,127075.0,54.57,54.65,54.3,54.48,127075.0
2024-03-04 09:30:00,54.53,54.99,54.04,54.15,55647.0,54.53,54.99,54.04,54.15,55647.0
2024-03-04 10:00:00,54.12,54.27,54.0,54.08,23101.0,54.12,54.27,54.0,54.08,23101.0
2024-03-04 10:30:00,54.08,54.4,54.08,54.31,22089.0,54.08,54.4,54.08,54.31,22089.0
2024-03-04 11:00:00,54.31,54.55,54.31,54.48,36985.0,54.31,54.55,54.31,54.48,36985.0
2024-03-04 11:30:00,54.47,54.98,54.47,54.73,84898.0,54.47,54.98,54.47,54.73,84898.0
2024-03-04 12:00:00,54.73,54.84,54.67,54.81,24960.0,54.73,54.84,54.67,54.81,24960.0
2024-03-04 12:30:00,54.81,54.9,54.75,54.87,15691.0,54.81,54.9,54.75,54.87,15691.0
2024-03-04 13:00:00,54.85,55.01,54.8,54.82,18818.0,54.85,55.01,54.8,54.82,18818.0
2024-03-04 13:30:00,54.81,54.92,54.75,54.84,33377.0,54.81,54.92,54.75,54.84,33377.0
2024-03-04 14:00:00,54.84,54.96,54.81,54.91,18891.0,54.84,54.96,54.81,54.91,18891.0
2024-03-04 14:30:00,54.94,55.15,54.94,55.13,18676.0,54.94,55.15,54.94,55.13,18676.0
2024-03-04 15:00:00,55.13,55.24,54.97,55.03,20437.0,55.13,55.24,54.97,55.03,20437.0
2024-03-04 15:30:00,55.0,55.22,54.88,55.19,117444.0,55.0,55.22,54.88,55.19,117444.0
2024-03-05 09:30:00,55.1,55.1,54.63,54.94,19075.0,55.1,55.1,54.63,54.94,19075.0
2024-03-05 10:00:00,54.87,55.22,54.68,54.73,26615.0,54.87,55.22,54.68,54.73,26615.0
2024-03-05 10:30:00,54.77,54.8,54.38,54.45,19671.0,54.77,54.8,54.38,54.45,19671.0
2024-03-05 11:00:00,54.38,54.39,53.88,53.9,14904.0,54.38,54.39,53.88,53.9,14904.0
2024-03-05 11:30:00,53.88,54.25,53.74,54.16,78245.0,53.88,54.25,53.74,54.16,78245.0
2024-03-05 12:00:00,54.18,54.23,53.9,53.93,17024.0,54.18,54.23,53.9,53.93,17024.0
2024-03-05 12:30:00,53.89,54.09,53.89,53.99,17396.0,53.89,54.09,53.89,53.99,17396.0
2024-03-05 13:00:00,53.99,54.16,53.98,54.15,28788.0,53.99,54.16,53.98,54.15,28788.0
2024-03-05 13:30:00,54.13,54.18,53.72,53.76,18768.0,54.13,54.18,53.72,53.76,18768.0
2024-03-05 14:00:00,53.74,53.83,53.61,53.67,15637.0,53.74,53.83,53.61,53.67,15637.0
2024-03-05 14:30:00,53.63,53.71,53.51,53.51,30670.0,53.63,53.71,53.51,53.51,30670.0
2024-03-05 15:00:00,53.54,53.63,53.41,53.54,26697.0,53.54,53.63,53.41,53.54,26697.0
2024-03-05 15:30:00,53.53,53.7,53.48,53.68,140506.0,53.53,53.7,53.48,53.68,140506.0
2024-03-06 09:30:00,53.82,54.5,53.73,54.5,27633.0,53.82,54.5,53.73,54.5,27633.0
2024-03-06 10:00:00,54.64,54.65,54.15,54.23,7346.0,54.64,54.65,54.15,54.23,7346.0
2024-03-06 10:30:00,54.19,54.33,54.13,54.13,8368.0,54.19,54.33,54.13,54.13,8368.0
2024-03-06 11:00:00,54.16,54.25,54.1,54.25,11825.0,54.16,54.25,54.1,54.25,11825.0
2024-03-06 11:30:00,54.23,54.39,54.21,54.24,11265.0,54.23,54.39,54.21,54.24,11265.0
2024-03-06 12:00:00,54.24,54.37,54.2,54.32,17488.0,54.24,54.37,54.2,54.32,17488.0
2024-03-06 12:30:00,54.33,54.49,54.28,54.39,16738.0,54.33,54.49,54.28,54.39,16738.0
2024-03-06 13:00:00,54.4,54.51,54.34,54.49,15908.0,54.4,54.51,54.34,54.49,15908.0
2024-03-06 13:30:00,54.48,54.48,54.17,54.33,20665.0,54.48,54.48,54.17,54.33,20665.0
2024-03-06 14:00:00,54.32,54.36,54.18,54.27,32448.0,54.32,54.36,54.18,54.27,32448.0
2024-03-06 14:30:00,54.25,54.7,54.25,54.65,26172.0,54.25,54.7,54.25,54.65,26172.0
2024-03-06 15:00:00,54.63,54.63,54.27,54.31,28838.0,54.63,54.63,54.27,54.31,28838.0
2024-03-06 15:30:00,54.32,54.57,54.3,54.51,124733.0,54.32,54.57,54.3,54.51,124733.0
2024-03-07 09:30:00,54.97,55.31,54.43,54.5,30455.0,54.97,55.31,54.43,54.5,30455.0
2024-03-07 10:00:00,54.51,54.54,54.0,54.22,23634.0,54.51,54.54,54.0,54.22,23634.0
2024-03-07 10:30:00,54.3,54.73,54.3,54.55,20011.0,54.3,54.73,54.3,54.55,20011.0
2024-03-07 11:00:00,54.53,54.58,54.42,54.51,20047.0,54.53,54.58,54.42,54.51,20047.0
2024-03-07 11:30:00,54.48,54.51,54.34,54.48,14772.0,54.48,54.51,54.34,54.48,14772.0
2024-03-07 12:00:00,54.48,54.54,54.42,54.47,11893.0,54.48,54.54,54.42,54.47,11893.0
2024-03-07 12:30:00,54.48,54.5,54.28,54.37,16985.0,54.48,54.5,54.28,54.37,16985.0
2024-03-07 13:00:00,54.39,54.52,54.34,54.48,12653.0,54.39,54.52,54.34,54.48,12653.0
2024-03-07 13:30:00,54.5,54.65,54.44,54.59,15388.0,54.5,54.65,54.44,54.59,15388.0
2024-03-07 14:00:00,54.57,54.57,54.39,54.46,15075.0,54.57,54.57,54.39,54.46,15075.0
2024-03-07 14:30:00,54.45,54.48,54.29,54.34,20204.0,54.45,54.48,54.29,54.34,20204.0
2024-03-07 15:00:00,54.35,54.37,54.23,54.29,23394.0,54.35,54.37,54.23,54.29,23394.0
2024-03-07 15:30:00,54.3,54.49,54.3,54.37,172613.0,54.3,54.49,54.3,54.37,172613.0
2024-03-08 09:30:00,54.49,55.32,54.28,54.93,53263.0,54.49,55.32,54.28,54.93,53263.0
2024-03-08 10:00:00,54.93,55.16,54.76,55.1,26615.0,54.93,55.16,54.76,55.1,26615.0
2024-03-08 10:30:00,55.09,55.26,55.0,55.21,24231.0,55.09,55.26,55.0,55.21,24231.0
2024-03-08 11:00:00,55.22,55.56,55.19,55.5,37264.0,55.22,55.56,55.19,55.5,37264.0
2024-03-08 11:30:00,55.49,55.55,55.2,55.37,69253.0,55.49,55.55,55.2,55.37,69253.0
2024-03-08 12:00:00,55.35,55.48,55.07,55.16,21226.0,55.35,55.48,55.07,55.16,21226.0
2024-03-08 12:30:00,55.15,55.31,55.1,55.25,15672.0,55.15,55.31,55.1,55.25,15672.0
2024-03-08 13:00:00,55.29,55.51,55.16,55.49,21622.0,55.29,55.51,55.16,55.49,21622.0
2024-03-08 13:30:00,55.5,55.54,55.36,55.49,59963.0,55.5,55.54,55.36,55.49,59963.0
2024-03-08 14:00:00,55.5,55.63,55.44,55.62,22821.0,55.5,55.63,55.44,55.62,22821.0
2024-03-08 14:30:00,55.63,55.78,55.59,55.72,39503.0,55.63,55.78,55.59,55.72,39503.0
2024-03-08 15:00:00,55.73,55.8,55.2,55.3,39022.0,55.73,55.8,55.2,55.3,39022.0
2024-03-08 15:30:00,55.3,55.48,55.19,55.35,161018.0,55.3,55.48,55.19,55.35,161018.0
2024-03-11 09:30:00,55.13,55.66,54.48,54.48,33268.0,55.13,55.66,54.48,54.48,33268.0
2024-03-11 10:00:00,54.48,54.65,54.28,54.45,43720.0,54.48,54.65,54.28,54.45,43720.0
2024-03-11 10:30:00,54.47,54.75,54.41,54.72,28097.0,54.47,54.75,54.41,54.72,28097.0
2024-03-11 11:00:00,54.75,55.06,54.74,55.05,36817.0,54.75,55.06,54.74,55.05,36817.0
2024-03-11 11:30:00,55.05,55.15,54.84,55.15,27368.0,55.05,55.15,54.84,55.15,27368.0
2024-03-11 12:00:00,55.15,55.2,55.01,55.13,24027.0,55.15,55.2,55.01,55.13,24027.0
2024-03-11 12:30:00,55.16,55.31,55.11,55.27,18630.0,55.16,55.31,55.11,55.27,18630.0
2024-03-11 13:00:00,55.28,55.3,55.14,55.27,16187.0,55.28,55.3,55.14,55.27,16187.0
2024-03-11 13:30:00,55.25,55.32,55.13,55.27,17780.0,55.25,55.32,55.13,55.27,17780.0
2024-03-11 14:00:00,55.27,55.27,55.05,55.23,26619.0,55.27,55.27,55.05,55.23,26619.0
2024-03-11 14:30:00,55.22,55.45,55.19,55.44,38831.0,55.22,55.45,55.19,55.44,38831.0
2024-03-11 15:00:00,55.45,55.5,55.26,55.33,44176.0,55.45,55.5,55.26,55.33,44176.0
2024-03-11 15:30:00,55.31,55.45,55.08,55.1,116795.0,55.31,55.45,55.08,55.1,116795.0
2024-03-12 09:30:00,54.78,55.18,54.34,54.7,28078.0,54.78,55.18,54.34,54.7,28078.0
2024-03-12 10:00:00,54.72,55.02,54.65,54.91,26688.0,54.72,55.02,54.65,54.91,26688.0
2024-03-12 10:30:00,54.91,55.42,54.87,55.39,25375.0,54.91,55.42,54.87,55.39,25375.0
2024-03-12 11:00:00,55.39,55.53,55.36,55.49,34768.0,55.39,55.53,55.36,55.49,34768.0
2024-03-12 11:30:00,55.46,55.75,55.42,55.73,56854.0,55.46,55.75,55.42,55.73,56854.0
2024-03-12 12:00:00,55.73,55.76,54.95,54.95,31093.0,55.73,55.76,54.95,54.95,31093.0
2024-03-12 12:30:00,54.94,55.01,54.74,54.95,13601.0,54.94,55.01,54.74,54.95,13601.0
2024-03-12 13:00:00,54.97,55.06,54.78,54.78,22192.0,54.97,55.06,54.78,54.78,22192.0
2024-03-12 13:30:00,54.78,55.03,54.77,55.02,16516.0,54.78,55.03,54.77,55.02,16516.0
2024-03-12 14:00:00,54.97,55.19,54.95,55.14,16138.0,54.97,55.19,54.95,55.14,16138.0
2024-03-12 14:30:00,55.13,55.17,55.07,55.09,15033.0,55.13,55.17,55.07,55.09,15033.0
2024-03-12 15:00:00,55.1,56.0,55.04,55.12,31103.0,55.1,56.0,55.04,55.12,31103.0
2024-03-12 15:30:00,55.12,55.33,55.0,55.29,88553.0,55.12,55.33,55.0,55.29,88553.0
2024-03-13 09:30:00,55.36,56.0,55.06,55.65,35966.0,55.36,56.0,55.06,55.65,35966.0
2024-03-13 10:00:00,55.62,55.94,55.52,55.87,11539.0,55.62,55.94,55.52,55.87,11539.0
2024-03-13 10:30:00,55.91,55.91,55.68,55.74,16206.0,55.91,55.91,55.68,55.74,16206.0
2024-03-13 11:00:00,55.74,55.91,55.68,55.76,13193.0,55.74,55.91,55.68,55.76,13193.0
2024-03-13 11:30:00,55.73,55.82,55.58,55.71,17723.0,55.73,55.82,55.58,55.71,17723.0
2024-03-13 12:00:00,55.68,55.68,55.38,55.38,8627.0,55.68,55.68,55.38,55.38,8627.0
2024-03-13 12:30:00,55.4,55.4,55.19,55.4,15683.0,55.4,55.4,55.19,55.4,15683.0
2024-03-13 13:00:00,55.42,55.48,55.38,55.45,11439.0,55.42,55.48,55.38,55.45,11439.0
2024-03-13 13:30:00,55.45,55.48,55.29,55.43,9309.0,55.45,55.48,55.29,55.43,9309.0
2024-03-13 14:00:00,55.41,55.51,55.41,55.48,26482.0,55.41,55.51,55.41,55.48,26482.0
2024-03-13 14:30:00,55.48,55.56,55.3,55.3,12313.0,55.48,55.56,55.3,55.3,12313.0
2024-03-13 15:00:00,55.29,55.33,55.16,55.21,16903.0,55.29,55.33,55.16,55.21,16903.0
2024-03-13 15:30:00,55.21,55.5,55.2,55.35,89946.0,55.21,55.5,55.2,55.35,89946.0
2024-03-14 09:30:00,55.17,55.31,54.73,54.73,22977.0,55.17,55.31,54.73,54.73,22977.0
2024-03-14 10:00:00,54.78,54.89,53.94,54.03,43367.0,54.78,54.89,53.94,54.03,43367.0
2024-03-14 10:30:00,53.96,54.16,52.85,53.09,59054.0,53.96,54.16,52.85,53.09,59054.0
2024-03-14 11:00:00,53.05,53.42,52.39,52.4,159415.0,53.05,53.42,52.39,52.4,159415.0
2024-03-14 11:30:00,52.38,52.59,51.85,52.16,164128.0,52.38,52.59,51.85,52.16,164128.0
2024-03-14 12:00:00,52.14,52.34,51.3,52.08,248065.0,52.14,52.34,51.3,52.08,248065.0
2024-03-14 12:30:00,52.08,52.18,51.32,51.69,366442.0,52.08,52.18,51.32,51.69,366442.0
2024-03-14 13:00:00,51.7,51.84,51.21,51.38,166445.0,51.7,51.84,51.21,51.38,166445.0
2024-03-14 13:30:00,51.39,52.32,51.32,52.28,123782.0,51.39,52.32,51.32,52.28,123782.0
2024-03-14 14:00:00,52.28,52.51,51.96,52.2,134137.0,52.28,52.51,51.96,52.2,134137.0
2024-03-14 14:30:00,52.23,52.33,51.95,52.28,88085.0,52.23,52.33,51.95,52.28,88085.0
2024-03-14 15:00:00,52.26,52.28,51.94,52.1,160712.0,52.26,52.28,51.94,52.1,160712.0
2024-03-14 15:30:00,52.06,52.06,51.65,51.87,328022.0,52.06,52.06,51.65,51.87,328022.0
2024-03-15 09:30:00,51.42,52.5,51.03,52.18,179444.0,51.42,52.5,51.03,52.18,179444.0
2024-03-15 10:00:00,52.18,52.25,51.81,51.86,42971.0,52.18,52.25,51.81,51.86,42971.0
2024-03-15 10:30:00,51.85,52.06,51.64,51.94,50531.0,51.85,52.06,51.64,51.94,50531.0
2024-03-15 11:00:00,51.96,52.16,51.87,51.95,37573.0,51.96,52.16,51.87,51.95,37573.0
2024-03-15 11:30:00,51.95,52.09,51.92,51.97,44122.0,51.95,52.09,51.92,51.97,44122.0
2024-03-15 12:00:00,51.95,52.01,51.81,51.85,39320.0,51.95,52.01,51.81,51.85,39320.0
2024-03-15 12:30:00,51.85,51.93,51.72,51.73,40126.0,51.85,51.93,51.72,51.73,40126.0
2024-03-15 13:00:00,51.76,51.85,51.71,51.75,52013.0,51.76,51.85,51.71,51.75,52013.0
2024-03-15 13:30:00,51.74,51.96,51.69,51.88,107276.0,51.74,51.96,51.69,51.88,107276.0
2024-03-15 14:00:00,51.88,51.92,51.58,51.61,45257.0,51.88,51.92,51.58,51.61,45257.0
2024-03-15 14:30:00,51.61,51.89,51.5,51.71,59054.0,51.61,51.89,51.5,51.71,59054.0
2024-03-15 15:00:00,51.7,51.93,51.61,51.84,98965.0,51.7,51.93,51.61,51.84,98965.0
2024-03-15 15:30:00,51.83,51.93,51.23,51.41,394329.0,51.83,51.93,51.23,51.41,394329.0
2024-03-18 09:30:00,53.47,53.58,52.46,52.78,185848.0,53.47,53.58,52.46,52.78,185848.0
2024-03-18 10:00:00,52.78,52.8,52.38,52.6,84405.0,52.78,52.8,52.38,52.6,84405.0
2024-03-18 10:30:00,52.54,52.72,52.11,52.12,32679.0,52.54,52.72,52.11,52.12,32679.0
2024-03-18 11:00:00,52.15,52.65,52.11,52.55,73539.0,52.15,52.65,52.11,52.55,73539.0
2024-03-18 11:30:00,52.55,52.6,52.18,52.19,46839.0,52.55,52.6,52.18,52.19,46839.0
2024-03-18 12:00:00,52.17,52.28,52.03,52.11,39702.0,52.17,52.28,52.03,52.11,39702.0
2024-03-18 12:30:00,52.08,52.21,51.97,51.98,41936.0,52.08,52.21,51.97,51.98,41936.0
2024-03-18 13:00:00,51.98,52.23,51.96,52.08,40357.0,51.98,52.23,51.96,52.08,40357.0
2024-03-18 13:30:00,52.08,52.26,52.05,52.14,40766.0,52.08,52.26,52.05,52.14,40766.0
2024-03-18 14:00:00,52.14,52.17,52.0,52.15,44334.0,52.14,52.17,52.0,52.15,44334.0
2024-03-18 14:30:00,52.15,52.3,51.82,51.98,41816.0,52.15,52.3,51.82,51.98,41816.0
2024-03-18 15:00:00,51.99,52.14,51.89,51.93,60290.0,51.99,52.14,51.89,51.93,60290.0
2024-03-18 15:30:00,51.93,52.02,51.58,51.65,269889.0,51.93,52.02,51.58,51.65,269889.0
2024-03-19 09:30:00,51.75,51.94,51.56,51.84,38961.0,51.75,51.94,51.56,51.84,38961.0
2024-03-19 10:00:00,51.83,51.92,51.7,51.7,21819.0,51.83,51.92,51.7,51.7,21819.0
2024-03-19 10:30:00,51.72,51.84,51.56,51.82,41044.0,51.72,51.84,51.56,51.82,41044.0
2024-03-19 11:00:00,51.82,51.85,51.68,51.77,20118.0,51.82,51.85,51.68,51.77,20118.0
2024-03-19 11:30:00,51.77,51.84,51.65,51.73,24930.0,51.77,51.84,51.65,51.73,24930.0
2024-03-19 12:00:00,51.7,51.75,51.64,51.71,42307.0,51.7,51.75,51.64,51.71,42307.0
2024-03-19 12:30:00,51.72,51.79,51.65,51.77,21847.0,51.72,51.79,51.65,51.77,21847.0
2024-03-19 13:00:00,51.8,51.95,51.71,51.89,28921.0,51.8,51.95,51.71,51.89,28921.0
2024-03-19 13:30:00,51.89,51.89,51.81,51.85,22499.0,51.89,51.89,51.81,51.85,22499.0
2024-03-19 14:00:00,51.84,51.86,51.69,51.75,23893.0,51.84,51.86,51.69,51.75,23893.0
2024-03-19 14:30:00,51.75,51.77,51.66,51.74,23004.0,51.75,51.77,51.66,51.74,23004.0
2024-03-19 15:00:00,51.74,51.8,51.64,51.67,28381.0,51.74,51.8,51.64,51.67,28381.0
2024-03-19 15:30:00,51.66,52.03,51.63,51.96,137739.0,51.66,52.03,51.63,51.96,137739.0
2024-03-20 09:30:00,51.97,52.17,51.57,51.58,79147.0,51.97,52.17,51.57,51.58,79147.0
2024-03-20 10:00:00,51.57,51.7,51.45,51.49,12497.0,51.57,51.7,51.45,51.49,12497.0
2024-03-20 10:30:00,51.51,51.54,51.29,51.45,15975.0,51.51,51.54,51.29,51.45,15975.0
2024-03-20 11:00:00,51.44,51.57,51.34,51.57,34293.0,51.44,51.57,51.34,51.57,34293.0
2024-03-20 11:30:00,51.57,51.57,51.05,51.12,22538.0,51.57,51.57,51.05,51.12,22538.0
2024-03-20 12:00:00,51.11,51.19,51.0,51.18,20140.0,51.11,51.19,51.0,51.18,20140.0
2024-03-20 12:30:00,51.15,51.27,51.0,51.16,57711.0,51.15,51.27,51.0,51.16,57711.0
2024-03-20 13:00:00,51.16,51.42,51.03,51.37,30080.0,51.16,51.42,51.03,51.37,30080.0
2024-03-20 13:30:00,51.33,51.33,51.1,51.22,13654.0,51.33,51.33,51.1,51.22,13654.0
2024-03-20 14:00:00,51.25,51.72,51.25,51.57,25199.0,51.25,51.72,51.25,51.57,25199.0
2024-03-20 14:30:00,51.52,51.87,51.32,51.67,22944.0,51.52,51.87,51.32,51.67,22944.0
2024-03-20 15:00:00,51.72,51.99,51.64,51.99,27945.0,51.72,51.99,51.64,51.99,27945.0
2024-03-20 15:30:00,51.96,52.07,51.74,51.84,94712.0,51.96,52.07,51.74,51.84,94712.0
2024-03-21 09:30:00,52.22,52.42,52.03,52.39,51144.0,52.22,52.42,52.03,52.39,51144.0
2024-03-21 10:00:00,52.38,52.46,51.9,51.97,39213.0,52.38,52.46,51.9,51.97,39213.0
2024-03-21 10:30:00,51.96,51.96,51.66,51.75,29451.0,51.96,51.96,51.66,51.75,29451.0
2024-03-21 11:00:00,51.73,51.74,51.38,51.63,21751.0,51.73,51.74,51.38,51.63,21751.0
2024-03-21 11:30:00,51.65,51.68,51.55,51.64,16577.0,51.65,51.68,51.55,51.64,16577.0
2024-03-21 12:00:00,51.65,51.75,51.53,51.73,41238.0,51.65,51.75,51.53,51.73,41238.0
2024-03-21 12:30:00,51.76,52.05,51.64,52.01,71341.0,51.76,52.05,51.64,52.01,71341.0
2024-03-21 13:00:00,52.01,52.22,51.99,52.12,36784.0,52.01,52.22,51.99,52.12,36784.0
2024-03-21 13:30:00,52.12,52.19,52.07,52.11,34273.0,52.12,52.19,52.07,52.11,34273.0
2024-03-21 14:00:00,52.09,52.32,52.09,52.3,32739.0,52.09,52.32,52.09,52.3,32739.0
2024-03-21 14:30:00,52.3,52.37,52.24,52.35,20718.0,52.3,52.37,52.24,52.35,20718.0
2024-03-21 15:00:00,52.36,52.51,52.36,52.46,27531.0,52.36,52.51,52.36,52.46,27531.0
2024-03-21 15:30:00,52.45,52.45,52.0,52.12,123204.0,52.45,52.45,52.0,52.12,123204.0
2024-03-22 09:30:00,52.6,52.6,52.0,52.27,37619.0,52.6,52.6,52.0,52.27,37619.0
2024-03-22 10:00:00,52.3,52.63,52.16,52.58,30057.0,52.3,52.63,52.16,52.58,30057.0
2024-03-22 10:30:00,52.58,52.6,52.18,52.19,79338.0,52.58,52.6,52.18,52.19,79338.0
2024-03-22 11:00:00,52.22,52.46,52.12,52.41,26960.0,52.22,52.46,52.12,52.41,26960.0
2024-03-22 11:30:00,52.42,52.51,52.29,52.44,16761.0,52.42,52.51,52.29,52.44,16761.0
2024-03-22 12:00:00,52.4,52.66,52.28,52.64,40843.0,52.4,52.66,52.28,52.64,40843.0
2024-03-22 12:30:00,52.63,52.73,52.51,52.56,28456.0,52.63,52.73,52.51,52.56,28456.0
2024-03-22 13:00:00,52.55,52.56,52.28,52.41,17064.0,52.55,52.56,52.28,52.41,17064.0
2024-03-22 13:30:00,52.41,52.45,52.29,52.39,32977.0,52.41,52.45,52.29,52.39,32977.0
2024-03-22 14:00:00,52.41,52.42,52.31,52.37,18661.0,52.41,52.42,52.31,52.37,18661.0
2024-03-22 14:30:00,52.36,52.36,52.08,52.08,32978.0,52.36,52.36,52.08,52.08,32978.0
2024-03-22 15:00:00,52.1,52.19,52.01,52.1,20697.0,52.1,52.19,52.01,52.1,20697.0
2024-03-22 15:30:00,52.09,52.16,51.87,52.02,106312.0,52.09,52.16,51.87,52.02,106312.0
2024-03-25 09:30:00,52.12,52.22,52.02,52.05,11213.0,52.12,52.22,52.02,52.05,11213.0
2024-03-25 10:00:00,52.07,52.26,51.85,51.85,22355.0,52.07,52.26,51.85,51.85,22355.0
2024-03-25 10:30:00,51.91,51.91,51.52,51.57,11686.0,51.91,51.91,51.52,51.57,11686.0
2024-03-25 11:00:00,51.57,51.61,51.5,51.6,9779.0,51.57,51.61,51.5,51.6,9779.0
2024-03-25 11:30:00,51.56,51.58,51.19,51.24,17269.0,51.56,51.58,51.19,51.24,17269.0
2024-03-25 12:00:00,51.26,51.33,50.99,51.14,48996.0,51.26,51.33,50.99,51.14,48996.0
2024-03-25 12:30:00,51.14,51.14,50.87,51.05,37611.0,51.14,51.14,50.87,51.05,37611.0
2024-03-25 13:00:00,51.05,51.21,51.04,51.17,46001.0,51.05,51.21,51.04,51.17,46001.0
2024-03-25 13:30:00,51.17,51.17,50.95,51.1,12337.0,51.17,51.17,50.95,51.1,12337.0
2024-03-25 14:00:00,51.09,51.09,50.9,51.01,30446.0,51.09,51.09,50.9,51.01,30446.0
2024-03-25 14:30:00,51.01,51.03,50.93,50.94,14099.0,51.01,51.03,50.93,50.94,14099.0
2024-03-25 15:00:00,50.95,51.26,50.9,51.26,127308.0,50.95,51.26,50.9,51.26,127308.0
2024-03-25 15:30:00,51.26,51.28,51.12,51.15,90083.0,51.26,51.28,51.12,51.15,90083.0
2024-03-26 09:30:00,51.41,51.59,51.16,51.27,82468.0,51.41,51.59,51.16,51.27,82468.0
2024-03-26 10:00:00,51.21,51.47,50.91,51.47,19996.0,51.21,51.47,50.91,51.47,19996.0
2024-03-26 10:30:00,51.39,51.55,51.35,51.43,13794.0,51.39,51.55,51.35,51.43,13794.0
2024-03-26 11:00:00,51.45,51.52,51.32,51.33,14660.0,51.45,51.52,51.32,51.33,14660.0
2024-03-26 11:30:00,51.32,51.45,51.24,51.44,17492.0,51.32,51.45,51.24,51.44,17492.0
2024-03-26 12:00:00,51.45,51.5,51.38,51.44,24422.0,51.45,51.5,51.38,51.44,24422.0
2024-03-26 12:30:00,51.42,51.58,51.36,51.39,37592.0,51.42,51.58,51.36,51.39,37592.0
2024-03-26 13:00:00,51.41,51.41,51.22,51.25,15447.0,51.41,51.41,51.22,51.25,15447.0
2024-03-26 13:30:00,51.25,51.37,51.22,51.35,18437.0,51.25,51.37,51.22,51.35,18437.0
2024-03-26 14:00:00,51.34,51.62,51.31,51.54,39329.0,51.34,51.62,51.31,51.54,39329.0
2024-03-26 14:30:00,51.55,51.55,51.32,51.47,38014.0,51.55,51.55,51.32,51.47,38014.0
2024-03-26 15:00:00,51.46,51.86,51.41,51.76,68862.0,51.46,51.86,51.41,51.76,68862.0
2024-03-26 15:30:00,51.77,51.77,51.43,51.64,133701.0,51.77,51.77,51.43,51.64,133701.0
2024-03-27 09:30:00,52.0,52.48,51.88,52.01,26226.0,52.0,52.48,51.88,52.01,26226.0
2024-03-27 10:00:00,51.96,52.46,51.92,52.3,24417.0,51.96,52.46,51.92,52.3,24417.0
2024-03-27 10:30:00,52.26,52.58,52.26,52.41,30321.0,52.26,52.58,52.26,52.41,30321.0
2024-03-27 11:00:00,52.48,52.64,52.4,52.52,18402.0,52.48,52.64,52.4,52.52,18402.0
2024-03-27 11:30:00,52.55,52.88,52.49,52.73,62532.0,52.55,52.88,52.49,52.73,62532.0
2024-03-27 12:00:00,52.77,52.8,52.56,52.76,31772.0,52.77,52.8,52.56,52.76,31772.0
2024-03-27 12:30:00,52.76,53.1,52.68,52.93,58293.0,52.76,53.1,52.68,52.93,58293.0
2024-03-27 13:00:00,52.93,53.03,52.86,52.91,40525.0,52.93,53.03,52.86,52.91,40525.0
2024-03-27 13:30:00,52.92,53.0,52.83,52.97,22135.0,52.92,53.0,52.83,52.97,22135.0
2024-03-27 14:00:00,53.01,53.01,52.89,52.95,47790.0,53.01,53.01,52.89,52.95,47790.0
2024-03-27 14:30:00,52.96,53.1,52.93,53.06,37184.0,52.96,53.1,52.93,53.06,37184.0
2024-03-27 15:00:00,53.08,53.12,52.89,53.08,26608.0,53.08,53.12,52.89,53.08,26608.0
2024-03-27 15:30:00,53.1,53.26,53.03,53.05,161204.0,53.1,53.26,53.03,53.05,161204.0
2024-03-28 09:30:00,53.0,53.31,52.9,53.14,14738.0,53.0,53.31,52.9,53.14,14738.0
2024-03-28 10:00:00,53.14,53.78,53.13,53.76,37028.0,53.14,53.78,53.13,53.76,37028.0
2024-03-28 10:30:00,53.73,53.79,53.67,53.76,10815.0,53.73,53.79,53.67,53.76,10815.0
2024-03-28 11:00:00,53.79,53.79,53.56,53.73,10917.0,53.79,53.79,53.56,53.73,10917.0
2024-03-28 11:30:00,53.71,53.87,53.6,53.77,11021.0,53.71,53.87,53.6,53.77,11021.0
2024-03-28 12:00:00,53.78,53.84,53.63,53.69,7530.0,53.78,53.84,53.63,53.69,7530.0
2024-03-28 12:30:00,53.7,53.79,53.66,53.7,12620.0,53.7,53.79,53.66,53.7,12620.0
2024-03-28 13:00:00,53.7,53.9,53.63,53.87,15613.0,53.7,53.9,53.63,53.87,15613.0
2024-03-28 13:30:00,53.88,53.98,53.68,53.72,24393.0,53.88,53.98,53.68,53.72,24393.0
2024-03-28 14:00:00,53.75,53.75,53.59,53.73,21644.0,53.75,53.75,53.59,53.73,21644.0
2024-03-28 14:30:00,53.73,53.92,53.67,53.88,17653.0,53.73,53.92,53.67,53.88,17653.0
2024-03-28 15:00:00,53.86,53.9,53.77,53.82,20198.0,53.86,53.9,53.77,53.82,20198.0
2024-03-28 15:30:00,53.84,53.87,53.62,53.62,113121.0,53.84,53.87,53.62,53.62,113121.0
2024-04-01 09:30:00,53.78,54.04,53.33,54.02,55277.0,53.78,54.04,53.33,54.02,55277.0
2024-04-01 10:00:00,53.9,53.9,53.32,53.59,132953.0,53.9,53.9,53.32,53.59,132953.0
2024-04-01 10:30:00,53.55,53.73,53.35,53.45,52610.0,53.55,53.73,53.35,53.45,52610.0
2024-04-01 11:00:00,53.45,53.45,53.23,53.39,67401.0,53.45,53.45,53.23,53.39,67401.0
2024-04-01 11:30:00,53.38,53.39,52.99,53.07,44280.0,53.38,53.39,52.99,53.07,44280.0
2024-04-01 12:00:00,53.07,53.16,52.54,52.59,176494.0,53.07,53.16,52.54,52.59,176494.0
2024-04-01 12:30:00,52.62,52.83,52.47,52.76,18972.0,52.62,52.83,52.47,52.76,18972.0
2024-04-01 13:00:00,52.77,52.86,52.69,52.75,14893.0,52.77,52.86,52.69,52.75,14893.0
2024-04-01 13:30:00,52.75,53.07,52.71,53.04,28742.0,52.75,53.07,52.71,53.04,28742.0
2024-04-01 14:00:00,53.05,53.15,52.91,53.15,46423.0,53.05,53.15,52.91,53.15,46423.0
2024-04-01 14:30:00,53.15,53.3,52.98,53.0,76061.0,53.15,53.3,52.98,53.0,76061.0
2024-04-01 15:00:00,52.99,53.2,52.97,53.16,61593.0,52.99,53.2,52.97,53.16,61593.0
2024-04-01 15:30:00,53.17,53.4,53.09,53.13,181118.0,53.17,53.4,53.09,53.13,181118.0
2024-04-02 09:30:00,52.52,52.6,51.68,51.7,21310.0,52.52,52.6,51.68,51.7,21310.0
2024-04-02 10:00:00,51.7,52.34,51.65,52.28,24082.0,51.7,52.34,51.65,52.28,24082.0
2024-04-02 10:30:00,52.25,52.32,51.93,52.18,19700.0,52.25,52.32,51.93,52.18,19700.0
2024-04-02 11:00:00,52.14,52.24,52.06,52.1,15662.0,52.14,52.24,52.06,52.1,15662.0
2024-04-02 11:30:00,52.1,52.29,51.98,52.28,20408.0,52.1,52.29,51.98,52.28,20408.0
2024-04-02 12:00:00,52.27,52.29,52.09,52.14,15360.0,52.27,52.29,52.09,52.14,15360.0
2024-04-02 12:30:00,52.13,52.18,51.99,52.02,16544.0,52.13,52.18,51.99,52.02,16544.0
2024-04-02 13:00:00,52.0,52.04,51.65,51.75,14435.0,52.0,52.04,51.65,51.75,14435.0
2024-04-02 13:30:00,51.75,51.89,51.65,51.73,18575.0,51.75,51.89,51.65,51.73,18575.0
2024-04-02 14:00:00,51.76,52.06,51.69,51.97,34333.0,51.76,52.06,51.69,51.97,34333.0
2024-04-02 14:30:00,51.97,51.98,51.86,51.94,20435.0,51.97,51.98,51.86,51.94,20435.0
2024-04-02 15:00:00,51.92,51.95,51.51,51.6,20624.0,51.92,51.95,51.51,51.6,20624.0
2024-04-02 15:30:00,51.59,51.85,51.48,51.79,126238.0,51.59,51.85,51.48,51.79,126238.0
2024-04-03 09:30:00,51.7,51.96,51.28,51.78,14652.0,51.7,51.96,51.28,51.78,14652.0
2024-04-03 10:00:00,51.83,52.36,51.83,52.19,25363.0,51.83,52.36,51.83,52.19,25363.0
2024-04-03 10:30:00,52.19,52.33,52.14,52.26,11616.0,52.19,52.33,52.14,52.26,11616.0
2024-04-03 11:00:00,52.28,52.51,52.28,52.41,10658.0,52.28,52.51,52.28,52.41,10658.0
2024-04-03 11:30:00,52.43,52.43,52.16,52.2,14736.0,52.43,52.43,52.16,52.2,14736.0
2024-04-03 12:00:00,52.21,52.39,52.2,52.36,10361.0,52.21,52.39,52.2,52.36,10361.0
2024-04-03 12:30:00,52.29,52.36,52.24,52.29,10858.0,52.29,52.36,52.24,52.29,10858.0
2024-04-03 13:00:00,52.31,52.61,52.25,52.6,28212.0,52.31,52.61,52.25,52.6,28212.0
2024-04-03 13:30:00,52.62,52.65,52.47,52.53,11194.0,52.62,52.65,52.47,52.53,11194.0
2024-04-03 14:00:00,52.55,52.71,52.41,52.54,35585.0,52.55,52.71,52.41,52.54,35585.0
2024-04-03 14:30:00,52.52,52.54,52.34,52.54,21614.0,52.52,52.54,52.34,52.54,21614.0
2024-04-03 15:00:00,52.54,52.57,52.18,52.18,37690.0,52.54,52.57,52.18,52.18,37690.0
2024-04-03 15:30:00,52.17,52.35,52.16,52.31,123571.0,52.17,52.35,52.16,52.31,123571.0
2024-04-04 09:30:00,52.77,52.87,52.27,52.4,20965.0,52.77,52.87,52.27,52.4,20965.0
2024-04-04 10:00:00,52.45,52.61,52.31,52.53,23409.0,52.45,52.61,52.31,52.53,23409.0
2024-04-04 10:30:00,52.54,52.59,52.33,52.37,18892.0,52.54,52.59,52.33,52.37,18892.0
2024-04-04 11:00:00,52.35,52.35,52.03,52.25,30001.0,52.35,52.35,52.03,52.25,30001.0
2024-04-04 11:30:00,52.22,52.25,52.04,52.22,32139.0,52.22,52.25,52.04,52.22,32139.0
2024-04-04 12:00:00,52.22,52.29,52.1,52.17,35383.0,52.22,52.29,52.1,52.17,35383.0
2024-04-04 12:30:00,52.15,52.15,52.01,52.1,28316.0,52.15,52.15,52.01,52.1,28316.0
2024-04-04 13:00:00,52.12,52.2,51.93,51.97,27177.0,52.12,52.2,51.93,51.97,27177.0
2024-04-04 13:30:00,51.99,52.31,51.96,52.02,34471.0,51.99,52.31,51.96,52.02,34471.0
2024-04-04 14:00:00,52.02,52.04,51.54,51.56,37754.0,52.02,52.04,51.54,51.56,37754.0
2024-04-04 14:30:00,51.55,51.58,51.28,51.32,35489.0,51.55,51.58,51.28,51.32,35489.0
2024-04-04 15:00:00,51.27,51.47,51.2,51.24,73926.0,51.27,51.47,51.2,51.24,73926.0
2024-04-04 15:30:00,51.22,51.36,51.13,51.26,130584.0,51.22,51.36,51.13,51.26,130584.0
2024-04-05 09:30:00,51.02,51.63,50.95,51.52,17001.0,51.02,51.63,50.95,51.52,17001.0
2024-04-05 10:00:00,51.45,51.53,51.12,51.47,24860.0,51.45,51.53,51.12,51.47,24860.0
2024-04-05 10:30:00,51.47,51.58,51.36,51.52,16701.0,51.47,51.58,51.36,51.52,16701.0
2024-04-05 11:00:00,51.52,51.64,51.48,51.6,18506.0,51.52,51.64,51.48,51.6,18506.0
2024-04-05 11:30:00,51.61,51.73,51.51,51.55,12683.0,51.61,51.73,51.51,51.55,12683.0
2024-04-05 12:00:00,51.55,51.64,51.41,51.54,20582.0,51.55,51.64,51.41,51.54,20582.0
2024-04-05 12:30:00,51.53,51.66,51.46,51.59,16430.0,51.53,51.66,51.46,51.59,16430.0
2024-04-05 13:00:00,51.57,51.66,51.48,51.63,19923.0,51.57,51.66,51.48,51.63,19923.0
2024-04-05 13:30:00,51.63,51.64,51.49,51.51,18636.0,51.63,51.64,51.49,51.51,18636.0
2024-04-05 14:00:00,51.52,51.71,51.42,51.61,35539.0,51.52,51.71,51.42,51.61,35539.0
2024-04-05 14:30:00,51.62,51.72,51.52,51.61,56108.0,51.62,51.72,51.52,51.61,56108.0
2024-04-05 15:00:00,51.64,51.72,51.55,51.71,23389.0,51.64,51.72,51.55,51.71,23389.0
2024-04-05 15:30:00,51.71,51.87,51.61,51.84,78568.0,51.71,51.87,51.61,51.84,78568.0
2024-04-08 09:30:00,52.08,52.39,51.85,52.25,19140.0,52.08,52.39,51.85,52.25,19140.0
2024-04-08 10:00:00,52.2,52.55,51.97,52.52,47023.0,52.2,52.55,51.97,52.52,47023.0
2024-04-08 10:30:00,52.52,52.88,52.5,52.8,93114.0,52.52,52.88,52.5,52.8,93114.0
2024-04-08 11:00:00,52.8,52.86,52.63,52.65,33669.0,52.8,52.86,52.63,52.65,33669.0
2024-04-08 11:30:00,52.65,52.68,52.51,52.58,46320.0,52.65,52.68,52.51,52.58,46320.0
2024-04-08 12:00:00,52.58,52.92,52.45,52.92,60509.0,52.58,52.92,52.45,52.92,60509.0
2024-04-08 12:30:00,52.91,53.24,52.88,53.22,39915.0,52.91,53.24,52.88,53.22,39915.0
2024-04-08 13:00:00,53.22,53.39,53.15,53.31,39284.0,53.22,53.39,53.15,53.31,39284.0
2024-04-08 13:30:00,53.31,53.31,53.08,53.26,57238.0,53.31,53.31,53.08,53.26,57238.0
2024-04-08 14:00:00,53.26,53.4,53.11,53.12,61687.0,53.26,53.4,53.11,53.12,61687.0
2024-04-08 14:30:00,53.09,53.16,52.99,53.14,29090.0,53.09,53.16,52.99,53.14,29090.0
2024-04-08 15:00:00,53.12,53.19,52.96,53.03,51571.0,53.12,53.19,52.96,53.03,51571.0
2024-04-08 15:30:00,53.02,53.27,52.99,53.18,262531.0,53.02,53.27,52.99,53.18,262531.0
2024-04-09 09:30:00,53.36,53.41,53.23,53.29,5265.0,53.36,53.41,53.23,53.29,5265.0
2024-04-09 10:00:00,53.34,53.73,53.33,53.61,21011.0,53.34,53.73,53.33,53.61,21011.0
2024-04-09 10:30:00,53.61,53.63,53.42,53.57,18862.0,53.61,53.63,53.42,53.57,18862.0
2024-04-09 11:00:00,53.57,53.7,53.23,53.23,24624.0,53.57,53.7,53.23,53.23,24624.0
2024-04-09 11:30:00,53.25,53.41,53.19,53.41,20676.0,53.25,53.41,53.19,53.41,20676.0
2024-04-09 12:00:00,53.35,53.48,53.31,53.39,13782.0,53.35,53.48,53.31,53.39,13782.0
2024-04-09 12:30:00,53.39,53.49,53.38,53.41,17971.0,53.39,53.49,53.38,53.41,17971.0
2024-04-09 13:00:00,53.41,53.67,53.41,53.54,23539.0,53.41,53.67,53.41,53.54,23539.0
2024-04-09 13:30:00,53.54,53.65,53.51,53.57,19300.0,53.54,53.65,53.51,53.57,19300.0
2024-04-09 14:00:00,53.54,53.56,53.34,53.36,22858.0,53.54,53.56,53.34,53.36,22858.0
2024-04-09 14:30:00,53.36,53.37,53.2,53.25,20547.0,53.36,53.37,53.2,53.25,20547.0
2024-04-09 15:00:00,53.27,53.36,53.13,53.36,28217.0,53.27,53.36,53.13,53.36,28217.0
2024-04-09 15:30:00,53.36,53.69,53.35,53.68,129692.0,53.36,53.69,53.35,53.68,129692.0
2024-04-10 09:30:00,52.88,53.51,52.6,53.01,19232.0,52.88,53.51,52.6,53.01,19232.0
2024-04-10 10:00:00,53.04,53.28,52.93,53.02,14558.0,53.04,53.28,52.93,53.02,14558.0
2024-04-10 10:30:00,53.02,53.12,52.69,52.75,12515.0,53.02,53.12,52.69,52.75,12515.0
2024-04-10 11:00:00,52.71,52.83,52.58,52.8,20830.0,52.71,52.83,52.58,52.8,20830.0
2024-04-10 11:30:00,52.8,52.88,52.59,52.72,14565.0,52.8,52.88,52.59,52.72,14565.0
2024-04-10 12:00:00,52.68,52.76,52.55,52.62,11951.0,52.68,52.76,52.55,52.62,11951.0
2024-04-10 12:30:00,52.62,52.79,52.52,52.79,14565.0,52.62,52.79,52.52,52.79,14565.0
2024-04-10 13:00:00,52.79,52.82,52.49,52.8,17867.0,52.79,52.82,52.49,52.8,17867.0
2024-04-10 13:30:00,52.8,52.84,52.56,52.79,12416.0,52.8,52.84,52.56,52.79,12416.0
2024-04-10 14:00:00,52.73,52.86,52.57,52.59,14966.0,52.73,52.86,52.57,52.59,14966.0
2024-04-10 14:30:00,52.61,52.82,52.6,52.65,15300.0,52.61,52.82,52.6,52.65,15300.0
2024-04-10 15:00:00,52.65,53.1,52.44,53.09,58059.0,52.65,53.1,52.44,53.09,58059.0
2024-04-10 15:30:00,53.07,53.21,52.9,53.11,107409.0,53.07,53.21,52.9,53.11,107409.0
2024-04-11 09:30:00,53.79,54.16,53.07,53.34,35568.0,53.79,54.16,53.07,53.34,35568.0
2024-04-11 10:00:00,53.33,53.33,52.75,52.78,17127.0,53.33,53.33,52.75,52.78,17127.0
2024-04-11 10:30:00,52.78,52.88,52.57,52.77,14053.0,52.78,52.88,52.57,52.77,14053.0
2024-04-11 11:00:00,52.74,52.84,52.64,52.76,14806.0,52.74,52.84,52.64,52.76,14806.0
2024-04-11 11:30:00,52.77,52.93,52.68,52.91,19057.0,52.77,52.93,52.68,52.91,19057.0
2024-04-11 12:00:00,52.91,53.11,52.83,52.87,26494.0,52.91,53.11,52.83,52.87,26494.0
2024-04-11 12:30:00,52.87,52.92,52.71,52.77,21255.0,52.87,52.92,52.71,52.77,21255.0
2024-04-11 13:00:00,52.77,53.39,52.75,53.21,23289.0,52.77,53.39,52.75,53.21,23289.0
2024-04-11 13:30:00,53.18,53.21,53.07,53.2,13826.0,53.18,53.21,53.07,53.2,13826.0
2024-04-11 14:00:00,53.22,53.32,53.19,53.19,17396.0,53.22,53.32,53.19,53.19,17396.0
2024-04-11 14:30:00,53.16,53.18,52.89,53.01,23326.0,53.16,53.18,52.89,53.01,23326.0
2024-04-11 15:00:00,53.02,53.03,52.84,52.87,29738.0,53.02,53.03,52.84,52.87,29738.0
2024-04-11 15:30:00,52.87,52.88,52.33,52.43,190836.0,52.87,52.88,52.33,52.43,190836.0
2024-04-12 09:30:00,51.94,52.39,51.75,52.24,21944.0,51.94,52.39,51.75,52.24,21944.0
2024-04-12 10:00:00,52.23,52.27,51.91,52.1,27265.0,52.23,52.27,51.91,52.1,27265.0
2024-04-12 10:30:00,52.1,52.21,52.05,52.09,24047.0,52.1,52.21,52.05,52.09,24047.0
2024-04-12 11:00:00,52.09,52.2,52.03,52.09,18941.0,52.09,52.2,52.03,52.09,18941.0
2024-04-12 11:30:00,52.11,52.12,51.97,51.98,31113.0,52.11,52.12,51.97,51.98,31113.0
2024-04-12 12:00:00,51.99,52.02,51.65,51.74,31395.0,51.99,52.02,51.65,51.74,31395.0
2024-04-12 12:30:00,51.73,51.73,51.5,51.52,36462.0,51.73,51.73,51.5,51.52,36462.0
2024-04-12 13:00:00,51.52,51.56,51.43,51.45,12798.0,51.52,51.56,51.43,51.45,12798.0
2024-04-12 13:30:00,51.48,51.67,51.44,51.58,15610.0,51.48,51.67,51.44,51.58,15610.0
2024-04-12 14:00:00,51.56,51.77,51.48,51.57,22793.0,51.56,51.77,51.48,51.57,22793.0
2024-04-12 14:30:00,51.58,51.62,51.44,51.44,22558.0,51.58,51.62,51.44,51.44,22558.0
2024-04-12 15:00:00,51.44,51.56,51.32,51.46,35074.0,51.44,51.56,51.32,51.46,35074.0
2024-04-12 15:30:00,51.46,51.7,51.45,51.69,111189.0,51.46,51.7,51.45,51.69,111189.0
2024-04-15 09:30:00,52.22,52.84,52.22,52.59,28113.0,52.22,52.84,52.22,52.59,28113.0
2024-04-15 10:00:00,52.56,52.62,52.0,52.14,37662.0,52.56,52.62,52.0,52.14,37662.0
2024-04-15 10:30:00,52.1,52.24,51.98,52.19,23134.0,52.1,52.24,51.98,52.19,23134.0
2024-04-15 11:00:00,52.22,52.25,51.91,52.13,13526.0,52.22,52.25,51.91,52.13,13526.0
2024-04-15 11:30:00,52.14,52.45,52.08,52.42,34629.0,52.14,52.45,52.08,52.42,34629.0
2024-04-15 12:00:00,52.36,52.51,52.3,52.41,24334.0,52.36,52.51,52.3,52.41,24334.0
2024-04-15 12:30:00,52.41,52.47,52.36,52.4,12705.0,52.41,52.47,52.36,52.4,12705.0
2024-04-15 13:00:00,52.38,52.43,52.08,52.1,16382.0,52.38,52.43,52.08,52.1,16382.0
2024-04-15 13:30:00,52.08,52.13,51.86,51.98,17262.0,52.08,52.13,51.86,51.98,17262.0
2024-04-15 14:00:00,51.95,51.96,51.65,51.74,14920.0,51.95,51.96,51.65,51.74,14920.0
2024-04-15 14:30:00,51.7,51.85,51.58,51.71,13937.0,51.7,51.85,51.58,51.71,13937.0
2024-04-15 15:00:00,51.7,51.77,51.6,51.69,26455.0,51.7,51.77,51.6,51.69,26455.0
2024-04-15 15:30:00,51.7,52.0,51.6,51.83,122945.0,51.7,52.0,51.6,51.83,122945.0
2024-04-16 09:30:00,51.74,51.94,50.75,51.0,35674.0,51.74,51.94,50.75,51.0,35674.0
2024-04-16 10:00:00,51.0,51.57,50.87,51.2,83645.0,51.0,51.57,50.87,51.2,83645.0
2024-04-16 10:30:00,51.18,51.4,50.95,51.38,32127.0,51.18,51.4,50.95,51.38,32127.0
2024-04-16 11:00:00,51.38,51.57,51.32,51.51,37914.0,51.38,51.57,51.32,51.51,37914.0
2024-04-16 11:30:00,51.52,51.87,51.45,51.84,31857.0,51.52,51.87,51.45,51.84,31857.0
2024-04-16 12:00:00,51.82,51.9,51.66,51.86,19362.0,51.82,51.9,51.66,51.86,19362.0
2024-04-16 12:30:00,51.86,52.02,51.8,51.96,42201.0,51.86,52.02,51.8,51.96,42201.0
2024-04-16 13:00:00,51.96,51.98,51.79,51.79,24222.0,51.96,51.98,51.79,51.79,24222.0
2024-04-16 13:30:00,51.77,51.87,51.58,51.61,35616.0,51.77,51.87,51.58,51.61,35616.0
2024-04-16 14:00:00,51.56,51.9,51.45,51.49,33405.0,51.56,51.9,51.45,51.49,33405.0
2024-04-16 14:30:00,51.48,51.79,51.47,51.79,24550.0,51.48,51.79,51.47,51.79,24550.0
2024-04-16 15:00:00,51.76,51.76,51.56,51.71,25741.0,51.76,51.76,51.56,51.71,25741.0
2024-04-16 15:30:00,51.71,51.96,51.52,51.79,202441.0,51.71,51.96,51.52,51.79,202441.0
2024-04-17 09:30:00,51.74,52.04,51.74,51.82,64151.0,51.74,52.04,51.74,51.82,64151.0
2024-04-17 10:00:00,51.77,51.84,51.61,51.73,23355.0,51.77,51.84,51.61,51.73,23355.0
2024-04-17 10:30:00,51.74,51.75,51.41,51.41,24771.0,51.74,51.75,51.41,51.41,24771.0
2024-04-17 11:00:00,51.42,51.63,51.41,51.44,59055.0,51.42,51.63,51.41,51.44,59055.0
2024-04-17 11:30:00,51.45,51.56,51.28,51.5,42548.0,51.45,51.56,51.28,51.5,42548.0
2024-04-17 12:00:00,51.49,51.54,51.35,51.37,22458.0,51.49,51.54,51.35,51.37,22458.0
2024-04-17 12:30:00,51.36,51.46,51.31,51.34,30930.0,51.36,51.46,51.31,51.34,30930.0
2024-04-17 13:00:00,51.32,51.65,51.26,51.63,58900.0,51.32,51.65,51.26,51.63,58900.0
2024-04-17 13:30:00,51.61,51.62,51.37,51.48,28129.0,51.61,51.62,51.37,51.48,28129.0
2024-04-17 14:00:00,51.48,51.57,51.37,51.43,28457.0,51.48,51.57,51.37,51.43,28457.0
2024-04-17 14:30:00,51.43,51.54,51.26,51.29,25119.0,51.43,51.54,51.26,51.29,25119.0
2024-04-17 15:00:00,51.29,51.43,51.15,51.37,38074.0,51.29,51.43,51.15,51.37,38074.0
2024-04-17 15:30:00,51.37,51.41,51.1,51.18,223044.0,51.37,51.41,51.1,51.18,223044.0
2024-04-18 09:30:00,51.17,51.54,50.98,51.46,18310.0,51.17,51.54,50.98,51.46,18310.0
2024-04-18 10:00:00,51.47,51.47,51.13,51.3,35229.0,51.47,51.47,51.13,51.3,35229.0
2024-04-18 10:30:00,51.29,51.52,51.13,51.38,21268.0,51.29,51.52,51.13,51.38,21268.0
2024-04-18 11:00:00,51.38,51.45,51.23,51.23,18340.0,51.38,51.45,51.23,51.23,18340.0
2024-04-18 11:30:00,51.23,51.28,51.06,51.22,20226.0,51.23,51.28,51.06,51.22,20226.0
2024-04-18 12:00:00,51.2,51.41,51.15,51.37,18837.0,51.2,51.41,51.15,51.37,18837.0
2024-04-18 12:30:00,51.37,51.38,51.15,51.19,22306.0,51.37,51.38,51.15,51.19,22306.0
2024-04-18 13:00:00,51.2,51.27,50.75,50.96,50132.0,51.2,51.27,50.75,50.96,50132.0
2024-04-18 13:30:00,50.95,51.05,50.89,50.95,24989.0,50.95,51.05,50.89,50.95,24989.0
2024-04-18 14:00:00,50.95,50.95,50.66,50.79,32491.0,50.95,50.95,50.66,50.79,32491.0
2024-04-18 14:30:00,50.78,50.88,50.65,50.85,49433.0,50.78,50.88,50.65,50.85,49433.0
2024-04-18 15:00:00,50.86,50.91,50.7,50.82,51193.0,50.86,50.91,50.7,50.82,51193.0
2024-04-18 15:30:00,50.84,50.98,50.73,50.77,161498.0,50.84,50.98,50.73,50.77,161498.0
2024-04-19 09:30:00,51.03,51.56,50.78,50.96,36339.0,51.03,51.56,50.78,50.96,36339.0
2024-04-19 10:00:00,50.91,50.91,50.52,50.75,30207.0,50.91,50.91,50.52,50.75,30207.0
2024-04-19 10:30:00,50.72,50.74,50.58,50.65,17418.0,50.72,50.74,50.58,50.65,17418.0
2024-04-19 11:00:00,50.64,50.69,50.54,50.58,13845.0,50.64,50.69,50.54,50.58,13845.0
2024-04-19 11:30:00,50.57,50.79,50.43,50.7,52584.0,50.57,50.79,50.43,50.7,52584.0
2024-04-19 12:00:00,50.6,50.69,50.14,50.14,38323.0,50.6,50.69,50.14,50.14,38323.0
2024-04-19 12:30:00,50.17,50.42,50.15,50.33,25692.0,50.17,50.42,50.15,50.33,25692.0
2024-04-19 13:00:00,50.38,50.48,50.15,50.17,48604.0,50.38,50.48,50.15,50.17,48604.0
2024-04-19 13:30:00,50.2,50.38,50.14,50.26,31993.0,50.2,50.38,50.14,50.26,31993.0
2024-04-19 14:00:00,50.25,50.25,49.99,49.99,37979.0,50.25,50.25,49.99,49.99,37979.0
2024-04-19 14:30:00,50.02,50.22,49.94,50.09,52636.0,50.02,50.22,49.94,50.09,52636.0
2024-04-19 15:00:00,50.08,50.35,50.04,50.3,48881.0,50.08,50.35,50.04,50.3,48881.0
2024-04-19 15:30:00,50.3,50.43,50.16,50.34,137192.0,50.3,50.43,50.16,50.34,137192.0
2024-04-22 09:30:00,50.66,50.96,50.46,50.89,56632.0,50.66,50.96,50.46,50.89,56632.0
2024-04-22 10:00:00,50.89,51.3,50.89,51.16,49981.0,50.89,51.3,50.89,51.16,49981.0
2024-04-22 10:30:00,51.14,51.2,50.84,50.88,67253.0,51.14,51.2,50.84,50.88,67253.0
2024-04-22 11:00:00,50.89,51.08,50.83,50.85,38815.0,50.89,51.08,50.83,50.85,38815.0
2024-04-22 11:30:00,50.85,51.05,50.84,51.03,26344.0,50.85,51.05,50.84,51.03,26344.0
2024-04-22 12:00:00,51.05,51.06,50.86,50.87,33857.0,51.05,51.06,50.86,50.87,33857.0
2024-04-22 12:30:00,50.89,51.19,50.83,51.19,19756.0,50.89,51.19,50.83,51.19,19756.0
2024-04-22 13:00:00,51.17,51.35,51.13,51.32,17302.0,51.17,51.35,51.13,51.32,17302.0
2024-04-22 13:30:00,51.29,51.5,51.26,51.44,16731.0,51.29,51.5,51.26,51.44,16731.0
2024-04-22 14:00:00,51.45,51.58,51.42,51.48,34028.0,51.45,51.58,51.42,51.48,34028.0
2024-04-22 14:30:00,51.51,51.54,51.35,51.42,29326.0,51.51,51.54,51.35,51.42,29326.0
2024-04-22 15:00:00,51.44,51.46,51.32,51.41,34445.0,51.44,51.46,51.32,51.41,34445.0
2024-04-22 15:30:00,51.42,51.44,51.11,51.27,151005.0,51.42,51.44,51.11,51.27,151005.0
2024-04-23 09:30:00,51.52,51.65,51.28,51.52,26614.0,51.52,51.65,51.28,51.52,26614.0
2024-04-23 10:00:00,51.46,51.6,51.3,51.6,17344.0,51.46,51.6,51.3,51.6,17344.0
2024-04-23 10:30:00,51.59,51.59,51.28,51.39,36604.0,51.59,51.59,51.28,51.39,36604.0
2024-04-23 11:00:00,51.39,51.42,51.26,51.26,46320.0,51.39,51.42,51.26,51.26,46320.0
2024-04-23 11:30:00,51.25,51.27,51.13,51.18,17635.0,51.25,51.27,51.13,51.18,17635.0
2024-04-23 12:00:00,51.16,51.27,51.07,51.22,49798.0,51.16,51.27,51.07,51.22,49798.0
2024-04-23 12:30:00,51.22,51.26,51.02,51.05,32044.0,51.22,51.26,51.02,51.05,32044.0
2024-04-23 13:00:00,51.07,51.15,51.02,51.15,15540.0,51.07,51.15,51.02,51.15,15540.0
2024-04-23 13:30:00,51.14,51.55,51.13,51.53,47939.0,51.14,51.55,51.13,51.53,47939.0
2024-04-23 14:00:00,51.52,51.54,51.33,51.34,12829.0,51.52,51.54,51.33,51.34,12829.0
2024-04-23 14:30:00,51.34,51.39,51.33,51.38,10316.0,51.34,51.39,51.33,51.38,10316.0
2024-04-23 15:00:00,51.39,51.39,51.14,51.14,36178.0,51.39,51.39,51.14,51.14,36178.0
2024-04-23 15:30:00,51.11,51.31,51.03,51.29,138099.0,51.11,51.31,51.03,51.29,138099.0
2024-04-24 09:30:00,51.08,51.91,51.08,51.55,38886.0,51.08,51.91,51.08,51.55,38886.0
2024-04-24 10:00:00,51.55,51.99,51.51,51.89,23637.0,51.55,51.99,51.51,51.89,23637.0
2024-04-24 10:30:00,51.88,51.9,51.42,51.43,13340.0,51.88,51.9,51.42,51.43,13340.0
2024-04-24 11:00:00,51.38,51.38,51.11,51.28,18050.0,51.38,51.38,51.11,51.28,18050.0
2024-04-24 11:30:00,51.32,51.32,51.11,51.2,9299.0,51.32,51.32,51.11,51.2,9299.0
2024-04-24 12:00:00,51.2,51.31,51.13,51.22,26308.0,51.2,51.31,51.13,51.22,26308.0
2024-04-24 12:30:00,51.22,51.31,51.05,51.3,26951.0,51.22,51.31,51.05,51.3,26951.0
2024-04-24 13:00:00,51.25,51.25,51.1,51.14,20898.0,51.25,51.25,51.1,51.14,20898.0
2024-04-24 13:30:00,51.15,51.3,51.11,51.3,44361.0,51.15,51.3,51.11,51.3,44361.0
2024-04-24 14:00:00,51.32,51.35,51.19,51.19,18171.0,51.32,51.35,51.19,51.19,18171.0
2024-04-24 14:30:00,51.19,51.55,51.16,51.44,21024.0,51.19,51.55,51.16,51.44,21024.0
2024-04-24 15:00:00,51.42,51.45,51.31,51.36,39359.0,51.42,51.45,51.31,51.36,39359.0
2024-04-24 15:30:00,51.36,51.49,51.26,51.44,150750.0,51.36,51.49,51.26,51.44,150750.0
2024-04-25 09:30:00,51.34,51.4,50.39,50.45,20674.0,51.34,51.4,50.39,50.45,20674.0
2024-04-25 10:00:00,50.45,50.68,50.28,50.52,25686.0,50.45,50.68,50.28,50.52,25686.0
2024-04-25 10:30:00,50.52,50.57,50.07,50.23,28524.0,50.52,50.57,50.07,50.23,28524.0
2024-04-25 11:00:00,50.24,50.31,50.02,50.13,13195.0,50.24,50.31,50.02,50.13,13195.0
2024-04-25 11:30:00,50.1,50.34,50.08,50.34,11327.0,50.1,50.34,50.08,50.34,11327.0
2024-04-25 12:00:00,50.27,50.38,50.15,50.3,14379.0,50.27,50.38,50.15,50.3,14379.0
2024-04-25 12:30:00,50.29,50.47,50.2,50.4,25192.0,50.29,50.47,50.2,50.4,25192.0
2024-04-25 13:00:00,50.38,50.52,50.36,50.52,23805.0,50.38,50.52,50.36,50.52,23805.0
2024-04-25 13:30:00,50.5,50.74,50.47,50.71,11005.0,50.5,50.74,50.47,50.71,11005.0
2024-04-25 14:00:00,50.74,50.79,50.54,50.54,11978.0,50.74,50.79,50.54,50.54,11978.0
2024-04-25 14:30:00,50.47,50.75,50.47,50.54,20594.0,50.47,50.75,50.47,50.54,20594.0
2024-04-25 15:00:00,50.51,50.87,50.5,50.78,17546.0,50.51,50.87,50.5,50.78,17546.0
2024-04-25 15:30:00,50.75,50.77,50.34,50.37,81648.0,50.75,50.77,50.34,50.37,81648.0
2024-04-26 09:30:00,50.6,50.86,50.56,50.78,19501.0,50.6,50.86,50.56,50.78,19501.0
2024-04-26 10:00:00,50.83,51.02,50.79,50.88,8319.0,50.83,51.02,50.79,50.88,8319.0
2024-04-26 10:30:00,50.91,50.98,50.72,50.84,35234.0,50.91,50.98,50.72,50.84,35234.0
2024-04-26 11:00:00,50.85,51.07,50.76,50.96,26112.0,50.85,51.07,50.76,50.96,26112.0
2024-04-26 11:30:00,50.94,50.94,50.55,50.62,13289.0,50.94,50.94,50.55,50.62,13289.0
2024-04-26 12:00:00,50.64,50.9,50.61,50.82,10795.0,50.64,50.9,50.61,50.82,10795.0
2024-04-26 12:30:00,50.8,50.84,50.67,50.7,11649.0,50.8,50.84,50.67,50.7,11649.0
2024-04-26 13:00:00,50.71,50.84,50.68,50.84,19510.0,50.71,50.84,50.68,50.84,19510.0
2024-04-26 13:30:00,50.8,50.82,50.66,50.75,8716.0,50.8,50.82,50.66,50.75,8716.0
2024-04-26 14:00:00,50.72,50.76,50.65,50.75,7161.0,50.72,50.76,50.65,50.75,7161.0
2024-04-26 14:30:00,50.73,50.78,50.68,50.73,12460.0,50.73,50.78,50.68,50.73,12460.0
2024-04-26 15:00:00,50.71,50.76,50.62,50.63,17037.0,50.71,50.76,50.62,50.63,17037.0
2024-04-26 15:30:00,50.64,50.71,50.55,50.56,87359.0,50.64,50.71,50.55,50.56,87359.0
2024-04-29 09:30:00,50.63,51.18,50.63,50.96,23306.0,50.63,51.18,50.63,50.96,23306.0
2024-04-29 10:00:00,50.92,51.02,50.76,51.01,18091.0,50.92,51.02,50.76,51.01,18091.0
2024-04-29 10:30:00,50.99,51.08,50.81,50.9,9460.0,50.99,51.08,50.81,50.9,9460.0
2024-04-29 11:00:00,50.86,51.05,50.85,50.98,15324.0,50.86,51.05,50.85,50.98,15324.0
2024-04-29 11:30:00,50.95,51.09,50.9,51.03,22660.0,50.95,51.09,50.9,51.03,22660.0
2024-04-29 12:00:00,51.04,51.27,51.04,51.26,23176.0,51.04,51.27,51.04,51.26,23176.0
2024-04-29 12:30:00,51.24,51.25,51.12,51.14,10456.0,51.24,51.25,51.12,51.14,10456.0
2024-04-29 13:00:00,51.09,51.09,50.94,51.02,8376.0,51.09,51.09,50.94,51.02,8376.0
2024-04-29 13:30:00,51.03,51.08,50.96,51.08,16034.0,51.03,51.08,50.96,51.08,16034.0
2024-04-29 14:00:00,51.05,51.05,50.88,50.95,14285.0,51.05,51.05,50.88,50.95,14285.0
2024-04-29 14:30:00,50.95,51.01,50.87,50.88,17875.0,50.95,51.01,50.87,50.88,17875.0
2024-04-29 15:00:00,50.84,50.84,50.66,50.81,38754.0,50.84,50.84,50.66,50.81,38754.0
2024-04-29 15:30:00,50.8,50.82,50.6,50.64,78047.0,50.8,50.82,50.6,50.64,78047.0
2024-04-30 09:30:00,50.32,50.75,50.18,50.18,23329.0,50.32,50.75,50.18,50.18,23329.0
2024-04-30 10:00:00,50.23,50.5,50.23,50.36,9619.0,50.23,50.5,50.23,50.36,9619.0
2024-04-30 10:30:00,50.33,50.56,50.24,50.49,18979.0,50.33,50.56,50.24,50.49,18979.0
2024-04-30 11:00:00,50.54,50.54,50.24,50.35,16487.0,50.54,50.54,50.24,50.35,16487.0
2024-04-30 11:30:00,50.37,50.41,50.31,50.39,8691.0,50.37,50.41,50.31,50.39,8691.0
2024-04-30 12:00:00,50.4,50.5,50.35,50.4,6633.0,50.4,50.5,50.35,50.4,6633.0
2024-04-30 12:30:00,50.42,50.42,50.25,50.32,7826.0,50.42,50.42,50.25,50.32,7826.0
2024-04-30 13:00:00,50.29,50.47,50.26,50.38,11666.0,50.29,50.47,50.26,50.38,11666.0
2024-04-30 13:30:00,50.41,50.45,50.36,50.42,5632.0,50.41,50.45,50.36,50.42,5632.0
2024-04-30 14:00:00,50.48,50.48,50.18,50.2,9255.0,50.48,50.48,50.18,50.2,9255.0
2024-04-30 14:30:00,50.22,50.3,50.16,50.23,14823.0,50.22,50.3,50.16,50.23,14823.0
2024-04-30 15:00:00,50.24,50.29,50.15,50.16,9422.0,50.24,50.29,50.15,50.16,9422.0
2024-04-30 15:30:00,50.16,50.19,49.77,49.79,90241.0,50.16,50.19,49.77,49.79,90241.0
2024-05-01 09:30:00,49.6,49.76,49.33,49.58,54033.0,49.6,49.76,49.33,49.58,54033.0
2024-05-01 10:00:00,49.57,49.58,49.34,49.54,26865.0,49.57,49.58,49.34,49.54,26865.0
2024-05-01 10:30:00,49.58,49.99,49.52,49.96,17023.0,49.58,49.99,49.52,49.96,17023.0
2024-05-01 11:00:00,49.96,50.09,49.94,50.01,17756.0,49.96,50.09,49.94,50.01,17756.0
2024-05-01 11:30:00,50.03,50.3,49.97,50.22,28627.0,50.03,50.3,49.97,50.22,28627.0
2024-05-01 12:00:00,50.2,50.51,50.2,50.46,14712.0,50.2,50.51,50.2,50.46,14712.0
2024-05-01 12:30:00,50.44,50.52,50.37,50.52,18772.0,50.44,50.52,50.37,50.52,18772.0
2024-05-01 13:00:00,50.52,50.66,50.48,50.6,24602.0,50.52,50.66,50.48,50.6,24602.0
2024-05-01 13:30:00,50.61,50.78,50.46,50.47,42799.0,50.61,50.78,50.46,50.47,42799.0
2024-05-01 14:00:00,50.5,50.6,50.35,50.49,12497.0,50.5,50.6,50.35,50.49,12497.0
2024-05-01 14:30:00,50.5,51.15,50.2,51.09,33172.0,50.5,51.15,50.2,51.09,33172.0
2024-05-01 15:00:00,51.12,51.29,50.91,50.91,48348.0,51.12,51.29,50.91,50.91,48348.0
2024-05-01 15:30:00,50.91,50.96,50.35,50.41,203850.0,50.91,50.96,50.35,50.41,203850.0
2024-05-02 09:30:00,50.75,50.75,50.1,50.19,11039.0,50.75,50.75,50.1,50.19,11039.0
2024-05-02 10:00:00,50.1,50.55,50.05,50.43,22757.0,50.1,50.55,50.05,50.43,22757.0
2024-05-02 10:30:00,50.41,50.47,50.24,50.42,11805.0,50.41,50.47,50.24,50.42,11805.0
2024-05-02 11:00:00,50.39,50.43,50.13,50.13,10039.0,50.39,50.43,50.13,50.13,10039.0
2024-05-02 11:30:00,50.12,50.28,50.09,50.27,9393.0,50.12,50.28,50.09,50.27,9393.0
2024-05-02 12:00:00,50.28,50.33,50.22,50.3,21637.0,50.28,50.33,50.22,50.3,21637.0
2024-05-02 12:30:00,50.31,50.33,50.2,50.27,27718.0,50.31,50.33,50.2,50.27,27718.0
2024-05-02 13:00:00,50.29,50.42,50.2,50.38,19200.0,50.29,50.42,50.2,50.38,19200.0
2024-05-02 13:30:00,50.42,50.46,50.35,50.38,14074.0,50.42,50.46,50.35,50.38,14074.0
2024-05-02 14:00:00,50.4,50.48,50.39,50.46,14312.0,50.4,50.48,50.39,50.46,14312.0
2024-05-02 14:30:00,50.47,50.65,50.47,50.57,19667.0,50.47,50.65,50.47,50.57,19667.0
2024-05-02 15:00:00,50.58,50.63,50.47,50.56,60584.0,50.58,50.63,50.47,50.56,60584.0
2024-05-02 15:30:00,50.54,50.67,50.39,50.47,130276.0,50.54,50.67,50.39,50.47,130276.0
2024-05-03 09:30:00,51.19,51.76,51.0,51.62,47137.0,51.19,51.76,51.0,51.62,47137.0
2024-05-03 10:00:00,51.62,51.64,51.01,51.19,42742.0,51.62,51.64,51.01,51.19,42742.0
2024-05-03 10:30:00,51.25,51.25,50.89,50.94,25780.0,51.25,51.25,50.89,50.94,25780.0
2024-05-03 11:00:00,50.95,51.23,50.92,51.18,26642.0,50.95,51.23,50.92,51.18,26642.0
2024-05-03 11:30:00,51.19,51.29,51.13,51.22,23006.0,51.19,51.29,51.13,51.22,23006.0
2024-05-03 12:00:00,51.22,51.3,51.13,51.26,19824.0,51.22,51.3,51.13,51.26,19824.0
2024-05-03 12:30:00,51.26,51.28,51.1,51.14,24994.0,51.26,51.28,51.1,51.14,24994.0
2024-05-03 13:00:00,51.15,51.22,51.07,51.19,27011.0,51.15,51.22,51.07,51.19,27011.0
2024-05-03 13:30:00,51.19,51.39,51.17,51.33,31261.0,51.19,51.39,51.17,51.33,31261.0
2024-05-03 14:00:00,51.31,51.47,51.28,51.44,33054.0,51.31,51.47,51.28,51.44,33054.0
2024-05-03 14:30:00,51.44,51.53,51.31,51.53,46096.0,51.44,51.53,51.31,51.53,46096.0
2024-05-03 15:00:00,51.51,51.54,51.38,51.54,47733.0,51.51,51.54,51.38,51.54,47733.0
2024-05-03 15:30:00,51.52,51.96,51.5,51.95,269605.0,51.52,51.96,51.5,51.95,269605.0
2024-05-06 09:30:00,52.48,52.56,51.7,51.71,27905.0,52.48,52.56,51.7,51.71,27905.0
2024-05-06 10:00:00,51.76,52.5,51.68,52.2,108705.0,51.76,52.5,51.68,52.2,108705.0
2024-05-06 10:30:00,52.15,52.23,51.72,51.79,39703.0,52.15,52.23,51.72,51.79,39703.0
2024-05-06 11:00:00,51.74,51.74,50.84,51.21,94028.0,51.74,51.74,50.84,51.21,94028.0
2024-05-06 11:30:00,51.22,51.34,51.2,51.25,36184.0,51.22,51.34,51.2,51.25,36184.0
2024-05-06 12:00:00,51.25,51.32,51.04,51.13,31668.0,51.25,51.32,51.04,51.13,31668.0
2024-05-06 12:30:00,51.13,51.22,50.63,50.64,52648.0,51.13,51.22,50.63,50.64,52648.0
2024-05-06 13:00:00,50.67,50.94,50.55,50.63,91103.0,50.67,50.94,50.55,50.63,91103.0
2024-05-06 13:30:00,50.62,50.79,50.62,50.75,65173.0,50.62,50.79,50.62,50.75,65173.0
2024-05-06 14:00:00,50.75,50.87,50.66,50.75,73070.0,50.75,50.87,50.66,50.75,73070.0
2024-05-06 14:30:00,50.74,50.74,50.0,50.16,89934.0,50.74,50.74,50.0,50.16,89934.0
2024-05-06 15:00:00,50.16,50.46,50.04,50.29,74790.0,50.16,50.46,50.04,50.29,74790.0
2024-05-06 15:30:00,50.27,50.49,50.15,50.25,415305.0,50.27,50.49,50.15,50.25,415305.0
2024-05-07 09:30:00,50.56,51.51,50.31,51.39,100437.0,50.56,51.51,50.31,51.39,100437.0
2024-05-07 10:00:00,51.33,51.87,51.27,51.4,65316.0,51.33,51.87,51.27,51.4,65316.0
2024-05-07 10:30:00,51.38,51.77,51.24,51.7,164281.0,51.38,51.77,51.24,51.7,164281.0
2024-05-07 11:00:00,51.66,51.75,51.42,51.56,38944.0,51.66,51.75,51.42,51.56,38944.0
2024-05-07 11:30:00,51.55,51.68,51.42,51.66,46913.0,51.55,51.68,51.42,51.66,46913.0
2024-05-07 12:00:00,51.63,51.68,51.38,51.54,55786.0,51.63,51.68,51.38,51.54,55786.0
2024-05-07 12:30:00,51.52,51.62,51.38,51.53,45020.0,51.52,51.62,51.38,51.53,45020.0
2024-05-07 13:00:00,51.5,51.6,51.38,51.48,52267.0,51.5,51.6,51.38,51.48,52267.0
2024-05-07 13:30:00,51.45,51.55,51.39,51.43,38968.0,51.45,51.55,51.39,51.43,38968.0
2024-05-07 14:00:00,51.44,51.59,51.4,51.52,49801.0,51.44,51.59,51.4,51.52,49801.0
2024-05-07 14:30:00,51.52,51.58,51.41,51.42,50705.0,51.52,51.58,51.41,51.42,50705.0
2024-05-07 15:00:00,51.44,51.52,51.32,51.48,70064.0,51.44,51.52,51.32,51.48,70064.0
2024-05-07 15:30:00,51.48,51.53,51.27,51.33,309308.0,51.48,51.53,51.27,51.33,309308.0
2024-05-08 09:30:00,58.2,64.74,58.2,64.04,1400635.0,58.2,64.74,58.2,64.04,1400635.0
2024-05-08 10:00:00,64.22,64.46,62.77,63.24,649087.0,64.22,64.46,62.77,63.24,649087.0
2024-05-08 10:30:00,63.25,65.74,63.19,64.91,423340.0,63.25,65.74,63.19,64.91,423340.0
2024-05-08 11:00:00,64.89,65.08,63.59,63.76,402991.0,64.89,65.08,63.59,63.76,402991.0
2024-05-08 11:30:00,63.7,64.03,63.47,63.57,135691.0,63.7,64.03,63.47,63.57,135691.0
2024-05-08 12:00:00,63.57,63.75,62.61,62.69,231725.0,63.57,63.75,62.61,62.69,231725.0
2024-05-08 12:30:00,62.67,63.25,61.91,63.16,253689.0,62.67,63.25,61.91,63.16,253689.0
2024-05-08 13:00:00,63.07,63.59,62.95,63.53,184456.0,63.07,63.59,62.95,63.53,184456.0
2024-05-08 13:30:00,63.51,63.53,62.88,63.23,118624.0,63.51,63.53,62.88,63.23,118624.0
2024-05-08 14:00:00,63.22,63.26,62.63,62.86,109471.0,63.22,63.26,62.63,62.86,109471.0
2024-05-08 14:30:00,62.87,62.9,61.86,61.86,162332.0,62.87,62.9,61.86,61.86,162332.0
2024-05-08 15:00:00,61.83,61.98,61.37,61.37,220967.0,61.83,61.98,61.37,61.37,220967.0
2024-05-08 15:30:00,61.37,61.74,61.06,61.73,745723.0,61.37,61.74,61.06,61.73,745723.0
2024-05-09 09:30:00,62.01,62.46,60.96,61.6,78454.0,62.01,62.46,60.96,61.6,78454.0
2024-05-09 10:00:00,61.62,62.17,60.85,62.0,148788.0,61.62,62.17,60.85,62.0,148788.0
2024-05-09 10:30:00,62.0,62.39,61.78,61.98,64629.0,62.0,62.39,61.78,61.98,64629.0
2024-05-09 11:00:00,62.03,62.06,61.52,61.52,68693.0,62.03,62.06,61.52,61.52,68693.0
2024-05-09 11:30:00,61.61,62.23,61.61,62.07,56116.0,61.61,62.23,61.61,62.07,56116.0
2024-05-09 12:00:00,62.07,62.66,61.89,62.66,101451.0,62.07,62.66,61.89,62.66,101451.0
2024-05-09 12:30:00,62.7,62.7,62.4,62.57,47505.0,62.7,62.7,62.4,62.57,47505.0
2024-05-09 13:00:00,62.67,63.01,62.56,62.68,44757.0,62.67,63.01,62.56,62.68,44757.0
2024-05-09 13:30:00,62.71,63.19,62.71,62.83,67013.0,62.71,63.19,62.71,62.83,67013.0
2024-05-09 14:00:00,62.8,63.85,62.78,63.66,143541.0,62.8,63.85,62.78,63.66,143541.0
2024-05-09 14:30:00,63.64,63.76,63.2,63.4,86367.0,63.64,63.76,63.2,63.4,86367.0
2024-05-09 15:00:00,63.4,63.88,63.35,63.88,72523.0,63.4,63.88,63.35,63.88,72523.0
2024-05-09 15:30:00,63.88,64.48,63.76,64.36,492399.0,63.88,64.48,63.76,64.36,492399.0
2024-05-10 09:30:00,64.2,64.78,63.75,64.45,134344.0,64.2,64.78,63.75,64.45,134344.0
2024-05-10 10:00:00,64.52,64.54,63.92,64.28,80068.0,64.52,64.54,63.92,64.28,80068.0
2024-05-10 10:30:00,64.28,64.62,63.94,64.44,87955.0,64.28,64.62,63.94,64.44,87955.0
2024-05-10 11:00:00,64.44,64.73,64.23,64.28,52551.0,64.44,64.73,64.23,64.28,52551.0
2024-05-10 11:30:00,64.32,64.36,64.0,64.33,80758.0,64.32,64.36,64.0,64.33,80758.0
2024-05-10 12:00:00,64.38,64.38,64.06,64.13,50789.0,64.38,64.38,64.06,64.13,50789.0
2024-05-10 12:30:00,64.18,64.39,64.11,64.36,52013.0,64.18,64.39,64.11,64.36,52013.0
2024-05-10 13:00:00,64.37,64.53,64.24,64.26,52558.0,64.37,64.53,64.24,64.26,52558.0
2024-05-10 13:30:00,64.3,64.39,64.21,64.39,53137.0,64.3,64.39,64.21,64.39,53137.0
2024-05-10 14:00:00,64.37,64.63,64.37,64.48,62336.0,64.37,64.63,64.37,64.48,62336.0
2024-05-10 14:30:00,64.49,64.79,64.46,64.79,54684.0,64.49,64.79,64.46,64.79,54684.0
2024-05-10 15:00:00,64.77,64.99,64.62,64.84,116260.0,64.77,64.99,64.62,64.84,116260.0
2024-05-10 15:30:00,64.88,64.94,64.6,64.68,333262.0,64.88,64.94,64.6,64.68,333262.0
2024-05-13 09:30:00,64.7,64.92,64.15,64.3,101770.0,64.7,64.92,64.15,64.3,101770.0
2024-05-13 10:00:00,64.35,64.38,63.53,63.67,42634.0,64.35,64.38,63.53,63.67,42634.0
2024-05-13 10:30:00,63.67,63.81,63.43,63.65,81995.0,63.67,63.81,63.43,63.65,81995.0
2024-05-13 11:00:00,63.62,63.71,63.45,63.5,22661.0,63.62,63.71,63.45,63.5,22661.0
2024-05-13 11:30:00,63.49,63.6,63.23,63.55,64004.0,63.49,63.6,63.23,63.55,64004.0
2024-05-13 12:00:00,63.55,63.6,63.25,63.37,44718.0,63.55,63.6,63.25,63.37,44718.0
2024-05-13 12:30:00,63.36,64.02,63.27,64.02,35454.0,63.36,64.02,63.27,64.02,35454.0
2024-05-13 13:00:00,63.98,64.03,63.54,63.96,26962.0,63.98,64.03,63.54,63.96,26962.0
2024-05-13 13:30:00,63.9,64.19,63.88,64.04,17673.0,63.9,64.19,63.88,64.04,17673.0
2024-05-13 14:00:00,63.99,64.23,63.94,64.2,33076.0,63.99,64.23,63.94,64.2,33076.0
2024-05-13 14:30:00,64.23,64.32,64.19,64.25,24219.0,64.23,64.32,64.19,64.25,24219.0
2024-05-13 15:00:00,64.26,64.28,63.95,63.95,33428.0,64.26,64.28,63.95,63.95,33428.0
2024-05-13 15:30:00,63.95,64.06,63.58,63.73,201520.0,63.95,64.06,63.58,63.73,201520.0
2024-05-14 09:30:00,63.98,64.54,63.57,63.57,40451.0,63.98,64.54,63.57,63.57,40451.0
2024-05-14 10:00:00,63.59,63.93,63.23,63.52,26370.0,63.59,63.93,63.23,63.52,26370.0
2024-05-14 10:30:00,63.46,63.56,63.0,63.05,21933.0,63.46,63.56,63.0,63.05,21933.0
2024-05-14 11:00:00,63.06,63.09,62.4,62.66,19674.0,63.06,63.09,62.4,62.66,19674.0
2024-05-14 11:30:00,62.71,62.79,62.14,62.22,47549.0,62.71,62.79,62.14,62.22,47549.0
2024-05-14 12:00:00,62.23,62.7,62.13,62.61,12792.0,62.23,62.7,62.13,62.61,12792.0
2024-05-14 12:30:00,62.54,62.65,62.45,62.6,13358.0,62.54,62.65,62.45,62.6,13358.0
2024-05-14 13:00:00,62.67,62.76,62.57,62.7,10291.0,62.67,62.76,62.57,62.7,10291.0
2024-05-14 13:30:00,62.68,62.77,62.58,62.66,11108.0,62.68,62.77,62.58,62.66,11108.0
2024-05-14 14:00:00,62.67,62.84,62.5,62.79,41157.0,62.67,62.84,62.5,62.79,41157.0
2024-05-14 14:30:00,62.8,62.99,62.8,62.95,14725.0,62.8,62.99,62.8,62.95,14725.0
2024-05-14 15:00:00,62.92,63.12,62.87,63.09,21270.0,62.92,63.12,62.87,63.09,21270.0
2024-05-14 15:30:00,63.1,63.17,62.83,62.84,106275.0,63.1,63.17,62.83,62.84,106275.0
2024-05-15 09:30:00,63.28,64.25,63.1,64.12,80324.0,63.28,64.25,63.1,64.12,80324.0
2024-05-15 10:00:00,64.02,64.51,63.92,64.26,20283.0,64.02,64.51,63.92,64.26,20283.0
2024-05-15 10:30:00,64.23,64.24,64.06,64.11,38981.0,64.23,64.24,64.06,64.11,38981.0
2024-05-15 11:00:00,64.15,64.33,63.94,64.33,43309.0,64.15,64.33,63.94,64.33,43309.0
2024-05-15 11:30:00,64.27,64.45,64.24,64.36,41733.0,64.27,64.45,64.24,64.36,41733.0
2024-05-15 12:00:00,64.33,64.45,64.22,64.42,15070.0,64.33,64.45,64.22,64.42,15070.0
2024-05-15 12:30:00,64.42,64.65,64.41,64.57,14361.0,64.42,64.65,64.41,64.57,14361.0
2024-05-15 13:00:00,64.61,64.69,64.54,64.65,19538.0,64.61,64.69,64.54,64.65,19538.0
2024-05-15 13:30:00,64.65,64.68,64.55,64.65,19632.0,64.65,64.68,64.55,64.65,19632.0
2024-05-15 14:00:00,64.64,64.68,64.58,64.6,9306.0,64.64,64.68,64.58,64.6,9306.0
2024-05-15 14:30:00,64.62,64.74,64.54,64.69,50791.0,64.62,64.74,64.54,64.69,50791.0
2024-05-15 15:00:00,64.68,64.68,64.43,64.53,29298.0,64.68,64.68,64.43,64.53,29298.0
2024-05-15 15:30:00,64.55,64.78,64.44,64.58,140125.0,64.55,64.78,64.44,64.58,140125.0
2024-05-16 09:30:00,64.38,65.28,63.9,65.16,51903.0,64.38,65.28,63.9,65.16,51903.0
2024-05-16 10:00:00,65.24,65.25,64.26,64.36,16460.0,65.24,65.25,64.26,64.36,16460.0
2024-05-16 10:30:00,64.46,64.48,64.09,64.31,20309.0,64.46,64.48,64.09,64.31,20309.0
2024-05-16 11:00:00,64.33,64.52,64.1,64.22,59194.0,64.33,64.52,64.1,64.22,59194.0
2024-05-16 11:30:00,64.18,64.2,63.94,64.14,42589.0,64.18,64.2,63.94,64.14,42589.0
2024-05-16 12:00:00,64.12,64.35,64.06,64.34,14722.0,64.12,64.35,64.06,64.34,14722.0
2024-05-16 12:30:00,64.31,64.61,64.3,64.58,13758.0,64.31,64.61,64.3,64.58,13758.0
2024-05-16 13:00:00,64.6,64.62,64.45,64.51,16509.0,64.6,64.62,64.45,64.51,16509.0
2024-05-16 13:30:00,64.53,64.56,64.47,64.53,14902.0,64.53,64.56,64.47,64.53,14902.0
2024-05-16 14:00:00,64.52,64.53,64.31,64.5,18180.0,64.52,64.53,64.31,64.5,18180.0
2024-05-16 14:30:00,64.51,64.57,64.48,64.53,15854.0,64.51,64.57,64.48,64.53,15854.0
2024-05-16 15:00:00,64.55,64.57,64.25,64.28,33193.0,64.55,64.57,64.25,64.28,33193.0
2024-05-16 15:30:00,64.31,64.49,63.93,63.94,131768.0,64.31,64.49,63.93,63.94,131768.0
2024-05-17 09:30:00,63.89,63.89,63.24,63.26,17545.0,63.89,63.89,63.24,63.26,17545.0
2024-05-17 10:00:00,63.2,63.31,62.88,62.93,23138.0,63.2,63.31,62.88,62.93,23138.0
2024-05-17 10:30:00,62.91,63.28,62.91,63.21,14154.0,62.91,63.28,62.91,63.21,14154.0
2024-05-17 11:00:00,63.17,63.32,63.11,63.32,8477.0,63.17,63.32,63.11,63.32,8477.0
2024-05-17 11:30:00,63.34,63.72,63.28,63.6,10530.0,63.34,63.72,63.28,63.6,10530.0
2024-05-17 12:00:00,63.63,63.82,63.58,63.77,6311.0,63.63,63.82,63.58,63.77,6311.0
2024-05-17 12:30:00,63.79,63.89,63.76,63.87,7015.0,63.79,63.89,63.76,63.87,7015.0
2024-05-17 13:00:00,63.89,63.92,63.65,63.65,14328.0,63.89,63.92,63.65,63.65,14328.0
2024-05-17 13:30:00,63.64,63.88,63.64,63.84,9363.0,63.64,63.88,63.64,63.84,9363.0
2024-05-17 14:00:00,63.8,63.94,63.75,63.94,10995.0,63.8,63.94,63.75,63.94,10995.0
2024-05-17 14:30:00,63.95,64.11,63.87,64.07,19467.0,63.95,64.11,63.87,64.07,19467.0
2024-05-17 15:00:00,64.08,64.22,64.04,64.15,23924.0,64.08,64.22,64.04,64.15,23924.0
2024-05-17 15:30:00,64.16,64.52,64.02,64.43,141192.0,64.16,64.52,64.02,64.43,141192.0
2024-05-20 09:30:00,66.29,66.97,65.04,65.8,135294.0,66.29,66.97,65.04,65.8,135294.0
2024-05-20 10:00:00,65.81,66.04,65.58,66.04,54948.0,65.81,66.04,65.58,66.04,54948.0
2024-05-20 10:30:00,66.04,66.15,65.5,65.6,39952.0,66.04,66.15,65.5,65.6,39952.0
2024-05-20 11:00:00,65.56,65.93,65.56,65.83,34717.0,65.56,65.93,65.56,65.83,34717.0
2024-05-20 11:30:00,65.82,66.06,65.75,65.9,48938.0,65.82,66.06,65.75,65.9,48938.0
2024-05-20 12:00:00,65.92,66.06,65.85,65.92,52700.0,65.92,66.06,65.85,65.92,52700.0
2024-05-20 12:30:00,65.93,66.15,65.92,66.09,25886.0,65.93,66.15,65.92,66.09,25886.0
2024-05-20 13:00:00,66.09,66.25,65.92,65.98,27470.0,66.09,66.25,65.92,65.98,27470.0
2024-05-20 13:30:00,65.97,66.02,65.87,65.93,18819.0,65.97,66.02,65.87,65.93,18819.0
2024-05-20 14:00:00,65.93,65.95,65.78,65.82,27783.0,65.93,65.95,65.78,65.82,27783.0
2024-05-20 14:30:00,65.81,66.17,65.8,66.11,23558.0,65.81,66.17,65.8,66.11,23558.0
2024-05-20 15:00:00,66.1,67.0,65.92,65.94,41187.0,66.1,67.0,65.92,65.94,41187.0
2024-05-20 15:30:00,65.95,66.29,65.92,66.26,123010.0,65.95,66.29,65.92,66.26,123010.0
2024-05-21 09:30:00,66.03,66.51,66.03,66.22,14490.0,66.03,66.51,66.03,66.22,14490.0
2024-05-21 10:00:00,66.24,66.47,66.21,66.23,17321.0,66.24,66.47,66.21,66.23,17321.0
2024-05-21 10:30:00,66.24,66.47,66.13,66.16,25958.0,66.24,66.47,66.13,66.16,25958.0
2024-05-21 11:00:00,66.15,66.31,66.05,66.2,36156.0,66.15,66.31,66.05,66.2,36156.0
2024-05-21 11:30:00,66.2,66.41,66.14,66.14,17269.0,66.2,66.41,66.14,66.14,17269.0
2024-05-21 12:00:00,66.2,66.26,66.08,66.11,20026.0,66.2,66.26,66.08,66.11,20026.0
2024-05-21 12:30:00,66.09,66.14,65.91,65.94,18540.0,66.09,66.14,65.91,65.94,18540.0
2024-05-21 13:00:00,65.94,66.01,65.87,66.0,21261.0,65.94,66.01,65.87,66.0,21261.0
2024-05-21 13:30:00,66.0,66.14,65.98,66.14,18348.0,66.0,66.14,65.98,66.14,18348.0
2024-05-21 14:00:00,66.14,66.34,66.14,66.28,17071.0,66.14,66.34,66.14,66.28,17071.0
2024-05-21 14:30:00,66.28,66.36,66.17,66.26,25793.0,66.28,66.36,66.17,66.26,25793.0
2024-05-21 15:00:00,66.28,66.51,66.25,66.45,35448.0,66.28,66.51,66.25,66.45,35448.0
2024-05-21 15:30:00,66.47,66.63,66.3,66.51,178313.0,66.47,66.63,66.3,66.51,178313.0
2024-05-22 09:30:00,66.34,67.16,66.11,66.8,35679.0,66.34,67.16,66.11,66.8,35679.0
2024-05-22 10:00:00,66.9,66.9,66.57,66.77,10460.0,66.9,66.9,66.57,66.77,10460.0
2024-05-22 10:30:00,66.8,66.91,66.68,66.91,19225.0,66.8,66.91,66.68,66.91,19225.0
2024-05-22 11:00:00,66.92,66.93,66.7,66.76,17211.0,66.92,66.93,66.7,66.76,17211.0
2024-05-22 11:30:00,66.78,66.97,66.75,66.93,13894.0,66.78,66.97,66.75,66.93,13894.0
2024-05-22 12:00:00,66.92,67.37,66.87,67.3,34194.0,66.92,67.37,66.87,67.3,34194.0
2024-05-22 12:30:00,67.31,67.36,67.16,67.29,19977.0,67.31,67.36,67.16,67.29,19977.0
2024-05-22 13:00:00,67.29,67.36,67.23,67.32,33028.0,67.29,67.36,67.23,67.32,33028.0
2024-05-22 13:30:00,67.28,67.36,67.04,67.34,69951.0,67.28,67.36,67.04,67.34,69951.0
2024-05-22 14:00:00,67.21,67.21,66.74,66.84,70983.0,67.21,67.21,66.74,66.84,70983.0
2024-05-22 14:30:00,66.8,67.07,66.7,67.0,34606.0,66.8,67.07,66.7,67.0,34606.0
2024-05-22 15:00:00,67.04,67.1,66.9,67.04,38462.0,67.04,67.1,66.9,67.04,38462.0
2024-05-22 15:30:00,67.02,67.23,66.9,67.15,193584.0,67.02,67.23,66.9,67.15,193584.0
2024-05-23 09:30:00,67.1,67.26,65.76,65.84,20889.0,67.1,67.26,65.76,65.84,20889.0
2024-05-23 10:00:00,65.98,66.19,65.75,65.82,15832.0,65.98,66.19,65.75,65.82,15832.0
2024-05-23 10:30:00,65.88,65.98,65.59,65.7,12897.0,65.88,65.98,65.59,65.7,12897.0
2024-05-23 11:00:00,65.63,66.15,65.63,66.15,18438.0,65.63,66.15,65.63,66.15,18438.0
2024-05-23 11:30:00,66.2,66.38,66.1,66.1,12270.0,66.2,66.38,66.1,66.1,12270.0
2024-05-23 12:00:00,66.04,66.27,65.95,66.11,15790.0,66.04,66.27,65.95,66.11,15790.0
2024-05-23 12:30:00,66.06,66.24,65.65,65.75,18718.0,66.06,66.24,65.65,65.75,18718.0
2024-05-23 13:00:00,65.7,65.8,65.55,65.65,31220.0,65.7,65.8,65.55,65.65,31220.0
2024-05-23 13:30:00,65.64,65.66,65.22,65.23,21136.0,65.64,65.66,65.22,65.23,21136.0
2024-05-23 14:00:00,65.19,65.24,65.05,65.22,21443.0,65.19,65.24,65.05,65.22,21443.0
2024-05-23 14:30:00,65.19,65.3,65.12,65.26,17357.0,65.19,65.3,65.12,65.26,17357.0
2024-05-23 15:00:00,65.2,65.58,65.2,65.43,26418.0,65.2,65.58,65.2,65.43,26418.0
2024-05-23 15:30:00,65.45,65.52,65.13,65.38,93965.0,65.45,65.52,65.13,65.38,93965.0
2024-05-24 09:30:00,65.48,65.73,65.21,65.57,27825.0,65.48,65.73,65.21,65.57,27825.0
2024-05-24 10:00:00,65.66,66.11,65.59,66.06,17894.0,65.66,66.11,65.59,66.06,17894.0
2024-05-24 10:30:00,66.1,66.1,65.61,65.84,33524.0,66.1,66.1,65.61,65.84,33524.0
2024-05-24 11:00:00,65.83,66.11,65.78,66.01,18782.0,65.83,66.11,65.78,66.01,18782.0
2024-05-24 11:30:00,66.03,66.11,65.74,65.74,14143.0,66.03,66.11,65.74,65.74,14143.0
2024-05-24 12:00:00,65.74,66.1,65.71,66.05,13622.0,65.74,66.1,65.71,66.05,13622.0
2024-05-24 12:30:00,66.01,66.16,65.97,66.04,12911.0,66.01,66.16,65.97,66.04,12911.0
2024-05-24 13:00:00,66.06,66.23,66.01,66.12,12094.0,66.06,66.23,66.01,66.12,12094.0
2024-05-24 13:30:00,66.15,66.17,65.81,66.09,23084.0,66.15,66.17,65.81,66.09,23084.0
2024-05-24 14:00:00,66.11,66.2,65.95,65.95,13958.0,66.11,66.2,65.95,65.95,13958.0
2024-05-24 14:30:00,65.97,66.13,65.82,66.13,22464.0,65.97,66.13,65.82,66.13,22464.0
2024-05-24 15:00:00,66.13,66.13,65.92,65.92,35995.0,66.13,66.13,65.92,65.92,35995.0
2024-05-24 15:30:00,65.92,66.06,65.68,65.8,129458.0,65.92,66.06,65.68,65.8,129458.0
2024-05-28 09:30:00,65.88,66.06,65.5,66.02,18395.0,65.88,66.06,65.5,66.02,18395.0
2024-05-28 10:00:00,65.88,66.18,65.5,65.98,9604.0,65.88,66.18,65.5,65.98,9604.0
2024-05-28 10:30:00,65.87,66.0,65.79,65.9,4250.0,65.87,66.0,65.79,65.9,4250.0
2024-05-28 11:00:00,65.91,66.1,65.79,65.93,14342.0,65.91,66.1,65.79,65.93,14342.0
2024-05-28 11:30:00,65.9,66.02,65.77,65.86,28939.0,65.9,66.02,65.77,65.86,28939.0
2024-05-28 12:00:00,65.87,65.94,65.8,65.92,7690.0,65.87,65.94,65.8,65.92,7690.0
2024-05-28 12:30:00,65.92,66.04,65.7,65.79,22027.0,65.92,66.04,65.7,65.79,22027.0
2024-05-28 13:00:00,65.83,65.9,65.76,65.85,9233.0,65.83,65.9,65.76,65.85,9233.0
2024-05-28 13:30:00,65.79,65.87,65.5,65.71,10372.0,65.79,65.87,65.5,65.71,10372.0
2024-05-28 14:00:00,65.71,65.88,65.7,65.81,13939.0,65.71,65.88,65.7,65.81,13939.0
2024-05-28 14:30:00,65.81,65.82,65.61,65.7,13403.0,65.81,65.82,65.61,65.7,13403.0
2024-05-28 15:00:00,65.67,65.71,65.57,65.65,21263.0,65.67,65.71,65.57,65.65,21263.0
2024-05-28 15:30:00,65.65,65.76,65.47,65.48,156227.0,65.65,65.76,65.47,65.48,156227.0
2024-05-29 09:30:00,64.91,65.14,64.43,65.09,31206.0,64.91,65.14,64.43,65.09,31206.0
2024-05-29 10:00:00,65.09,65.29,64.93,65.2,16522.0,65.09,65.29,64.93,65.2,16522.0
2024-05-29 10:30:00,65.2,65.44,65.13,65.22,12974.0,65.2,65.44,65.13,65.22,12974.0
2024-05-29 11:00:00,65.22,65.39,65.08,65.39,17793.0,65.22,65.39,65.08,65.39,17793.0
2024-05-29 11:30:00,65.38,65.49,65.22,65.45,15543.0,65.38,65.49,65.22,65.45,15543.0
2024-05-29 12:00:00,65.4,65.5,65.23,65.31,30004.0,65.4,65.5,65.23,65.31,30004.0
2024-05-29 12:30:00,65.27,65.53,65.25,65.46,14456.0,65.27,65.53,65.25,65.46,14456.0
2024-05-29 13:00:00,65.44,65.46,65.12,65.4,17758.0,65.44,65.46,65.12,65.4,17758.0
2024-05-29 13:30:00,65.42,65.47,65.35,65.4,8875.0,65.42,65.47,65.35,65.4,8875.0
2024-05-29 14:00:00,65.39,65.41,65.09,65.1,18988.0,65.39,65.41,65.09,65.1,18988.0
2024-05-29 14:30:00,65.11,65.27,65.1,65.14,17657.0,65.11,65.27,65.1,65.14,17657.0
2024-05-29 15:00:00,65.16,65.19,64.95,65.08,27253.0,65.16,65.19,64.95,65.08,27253.0
2024-05-29 15:30:00,65.08,65.3,65.06,65.26,115733.0,65.08,65.3,65.06,65.26,115733.0
2024-05-30 09:30:00,65.45,66.3,65.36,66.3,27985.0,65.45,66.3,65.36,66.3,27985.0
2024-05-30 10:00:00,66.29,66.32,65.61,66.32,19959.0,66.29,66.32,65.61,66.32,19959.0
2024-05-30 10:30:00,66.32,66.58,66.18,66.46,32642.0,66.32,66.58,66.18,66.46,32642.0
2024-05-30 11:00:00,66.47,66.67,66.31,66.63,25699.0,66.47,66.67,66.31,66.63,25699.0
2024-05-30 11:30:00,66.54,66.79,66.45,66.51,26220.0,66.54,66.79,66.45,66.51,26220.0
2024-05-30 12:00:00,66.58,66.66,66.34,66.37,25812.0,66.58,66.66,66.34,66.37,25812.0
2024-05-30 12:30:00,66.34,66.58,66.34,66.48,30538.0,66.34,66.58,66.34,66.48,30538.0
2024-05-30 13:00:00,66.45,66.66,66.44,66.64,28316.0,66.45,66.66,66.44,66.64,28316.0
2024-05-30 13:30:00,66.6,66.88,66.42,66.62,23781.0,66.6,66.88,66.42,66.62,23781.0
2024-05-30 14:00:00,66.65,66.65,66.43,66.48,28059.0,66.65,66.65,66.43,66.48,28059.0
2024-05-30 14:30:00,66.51,66.83,66.46,66.82,35061.0,66.51,66.83,66.46,66.82,35061.0
2024-05-30 15:00:00,66.78,66.84,66.63,66.77,49761.0,66.78,66.84,66.63,66.77,49761.0
2024-05-30 15:30:00,66.78,66.78,66.38,66.57,139254.0,66.78,66.78,66.38,66.57,139254.0
2024-05-31 09:30:00,66.75,67.4,66.65,67.11,12436.0,66.75,67.4,66.65,67.11,12436.0
2024-05-31 10:00:00,67.03,67.47,67.01,67.32,17483.0,67.03,67.47,67.01,67.32,17483.0
2024-05-31 10:30:00,67.24,67.31,67.02,67.09,14502.0,67.24,67.31,67.02,67.09,14502.0
2024-05-31 11:00:00,67.1,67.38,66.82,67.38,23104.0,67.1,67.38,66.82,67.38,23104.0
2024-05-31 11:30:00,67.31,67.52,67.09,67.4,44055.0,67.31,67.52,67.09,67.4,44055.0
2024-05-31 12:00:00,67.32,67.45,66.92,67.04,17685.0,67.32,67.45,66.92,67.04,17685.0
2024-05-31 12:30:00,67.08,67.11,66.89,66.89,9786.0,67.08,67.11,66.89,66.89,9786.0
2024-05-31 13:00:00,66.93,67.02,66.8,67.01,23494.0,66.93,67.02,66.8,67.01,23494.0
2024-05-31 13:30:00,67.01,67.04,66.92,66.97,16427.0,67.01,67.04,66.92,66.97,16427.0
2024-05-31 14:00:00,66.97,67.17,66.88,67.09,17517.0,66.97,67.17,66.88,67.09,17517.0
2024-05-31 14:30:00,67.11,67.2,66.79,66.9,15659.0,67.11,67.2,66.79,66.9,15659.0
2024-05-31 15:00:00,66.9,67.04,66.78,67.04,16773.0,66.9,67.04,66.78,67.04,16773.0
2024-05-31 15:30:00,67.03,67.21,66.68,67.11,141413.0,67.03,67.21,66.68,67.11,141413.0
2024-06-03 09:30:00,67.04,67.18,66.25,66.87,51019.0,67.04,67.18,66.25,66.87,51019.0
2024-06-03 10:00:00,66.98,67.37,66.89,67.31,22411.0,66.98,67.37,66.89,67.31,22411.0
2024-06-03 10:30:00,67.34,67.89,67.08,67.38,111471.0,67.34,67.89,67.08,67.38,111471.0
2024-06-03 11:00:00,67.3,67.6,67.12,67.17,22086.0,67.3,67.6,67.12,67.17,22086.0
2024-06-03 11:30:00,67.12,67.24,66.69,66.84,28367.0,67.12,67.24,66.69,66.84,28367.0
2024-06-03 12:00:00,66.9,66.95,66.68,66.77,9639.0,66.9,66.95,66.68,66.77,9639.0
2024-06-03 12:30:00,66.74,66.86,66.35,66.36,13009.0,66.74,66.86,66.35,66.36,13009.0
2024-06-03 13:00:00,66.36,66.87,66.06,66.87,24153.0,66.36,66.87,66.06,66.87,24153.0
2024-06-03 13:30:00,66.87,66.95,66.75,66.88,25415.0,66.87,66.95,66.75,66.88,25415.0
2024-06-03 14:00:00,66.88,67.0,66.78,66.81,32126.0,66.88,67.0,66.78,66.81,32126.0
2024-06-03 14:30:00,66.84,67.01,66.77,67.0,44267.0,66.84,67.01,66.77,67.0,44267.0
2024-06-03 15:00:00,67.0,67.0,66.66,66.8,34222.0,67.0,67.0,66.66,66.8,34222.0
2024-06-03 15:30:00,66.73,66.8,66.6,66.68,132300.0,66.73,66.8,66.6,66.68,132300.0
2024-06-04 09:30:00,66.5,66.89,65.73,66.08,112366.0,66.5,66.89,65.73,66.08,112366.0
2024-06-04 10:00:00,66.2,66.62,66.0,66.43,43759.0,66.2,66.62,66.0,66.43,43759.0
2024-06-04 10:30:00,66.43,66.53,66.2,66.2,27993.0,66.43,66.53,66.2,66.2,27993.0
2024-06-04 11:00:00,66.2,66.3,66.13,66.17,12854.0,66.2,66.3,66.13,66.17,12854.0
2024-06-04 11:30:00,66.22,66.22,66.03,66.07,17833.0,66.22,66.22,66.03,66.07,17833.0
2024-06-04 12:00:00,66.09,66.15,65.95,66.09,25405.0,66.09,66.15,65.95,66.09,25405.0
2024-06-04 12:30:00,66.12,66.26,66.09,66.24,37048.0,66.12,66.26,66.09,66.24,37048.0
2024-06-04 13:00:00,66.25,66.6,66.23,66.38,59301.0,66.25,66.6,66.23,66.38,59301.0
2024-06-04 13:30:00,66.43,66.55,66.36,66.39,15135.0,66.43,66.55,66.36,66.39,15135.0
2024-06-04 14:00:00,66.39,66.52,66.36,66.52,23174.0,66.39,66.52,66.36,66.52,23174.0
2024-06-04 14:30:00,66.53,66.53,66.32,66.32,24908.0,66.53,66.53,66.32,66.32,24908.0
2024-06-04 15:00:00,66.31,66.32,65.97,66.06,41250.0,66.31,66.32,65.97,66.06,41250.0
2024-06-04 15:30:00,66.05,66.28,65.96,66.18,112419.0,66.05,66.28,65.96,66.18,112419.0
2024-06-05 09:30:00,66.43,66.43,65.42,65.74,19114.0,66.43,66.43,65.42,65.74,19114.0
2024-06-05 10:00:00,65.68,66.14,65.55,66.02,23589.0,65.68,66.14,65.55,66.02,23589.0
2024-06-05 10:30:00,65.99,66.22,65.87,66.03,27223.0,65.99,66.22,65.87,66.03,27223.0
2024-06-05 11:00:00,66.0,66.39,65.97,66.3,21392.0,66.0,66.39,65.97,66.3,21392.0
2024-06-05 11:30:00,66.34,66.34,66.09,66.09,16323.0,66.34,66.34,66.09,66.09,16323.0
2024-06-05 12:00:00,66.13,66.27,66.01,66.01,20986.0,66.13,66.27,66.01,66.01,20986.0
2024-06-05 12:30:00,66.01,66.14,65.95,66.01,18224.0,66.01,66.14,65.95,66.01,18224.0
2024-06-05 13:00:00,65.98,66.03,65.91,66.0,16953.0,65.98,66.03,65.91,66.0,16953.0
2024-06-05 13:30:00,66.0,66.05,65.91,66.01,12797.0,66.0,66.05,65.91,66.01,12797.0
2024-06-05 14:00:00,65.98,66.0,65.82,65.84,19012.0,65.98,66.0,65.82,65.84,19012.0
2024-06-05 14:30:00,65.86,66.06,65.86,66.06,20560.0,65.86,66.06,65.86,66.06,20560.0
2024-06-05 15:00:00,66.02,66.25,66.01,66.18,23494.0,66.02,66.25,66.01,66.18,23494.0
2024-06-05 15:30:00,66.17,66.48,66.13,66.31,99539.0,66.17,66.48,66.13,66.31,99539.0
2024-06-06 09:30:00,65.92,66.19,65.12,66.19,18511.0,65.92,66.19,65.12,66.19,18511.0
2024-06-06 10:00:00,66.08,66.17,65.72,65.87,7189.0,66.08,66.17,65.72,65.87,7189.0
2024-06-06 10:30:00,65.82,65.87,65.69,65.87,10963.0,65.82,65.87,65.69,65.87,10963.0
2024-06-06 11:00:00,65.92,66.34,65.91,66.2,20159.0,65.92,66.34,65.91,66.2,20159.0
2024-06-06 11:30:00,66.23,66.66,66.23,66.53,9888.0,66.23,66.66,66.23,66.53,9888.0
2024-06-06 12:00:00,66.61,66.61,66.29,66.33,8951.0,66.61,66.61,66.29,66.33,8951.0
2024-06-06 12:30:00,66.33,66.49,66.1,66.16,14395.0,66.33,66.49,66.1,66.16,14395.0
2024-06-06 13:00:00,66.14,66.43,66.14,66.43,6456.0,66.14,66.43,66.14,66.43,6456.0
2024-06-06 13:30:00,66.4,66.53,66.31,66.36,15747.0,66.4,66.53,66.31,66.36,15747.0
2024-06-06 14:00:00,66.31,66.53,66.24,66.44,12489.0,66.31,66.53,66.24,66.44,12489.0
2024-06-06 14:30:00,66.4,66.62,66.37,66.56,18113.0,66.4,66.62,66.37,66.56,18113.0
2024-06-06 15:00:00,66.54,66.61,66.39,66.47,19710.0,66.54,66.61,66.39,66.47,19710.0
2024-06-06 15:30:00,66.45,66.52,66.15,66.17,127714.0,66.45,66.52,66.15,66.17,127714.0
2024-06-07 09:30:00,65.12,66.03,64.96,65.75,36868.0,65.12,66.03,64.96,65.75,36868.0
2024-06-07 10:00:00,65.76,65.87,65.37,65.57,16550.0,65.76,65.87,65.37,65.57,16550.0
2024-06-07 10:30:00,65.61,65.76,65.49,65.54,9629.0,65.61,65.76,65.49,65.54,9629.0
2024-06-07 11:00:00,65.47,65.63,65.25,65.62,22366.0,65.47,65.63,65.25,65.62,22366.0
2024-06-07 11:30:00,65.67,65.69,65.52,65.66,8267.0,65.67,65.69,65.52,65.66,8267.0
2024-06-07 12:00:00,65.62,65.65,65.41,65.57,14052.0,65.62,65.65,65.41,65.57,14052.0
2024-06-07 12:30:00,65.57,65.57,65.32,65.49,10803.0,65.57,65.57,65.32,65.49,10803.0
2024-06-07 13:00:00,65.42,65.44,65.26,65.28,9080.0,65.42,65.44,65.26,65.28,9080.0
2024-06-07 13:30:00,65.26,65.32,65.14,65.14,13646.0,65.26,65.32,65.14,65.14,13646.0
2024-06-07 14:00:00,65.12,65.12,64.91,65.1,13861.0,65.12,65.12,64.91,65.1,13861.0
2024-06-07 14:30:00,65.09,65.39,65.09,65.26,24761.0,65.09,65.39,65.09,65.26,24761.0
2024-06-07 15:00:00,65.27,65.28,65.08,65.22,19527.0,65.27,65.28,65.08,65.22,19527.0
2024-06-07 15:30:00,65.2,65.3,64.98,65.11,121071.0,65.2,65.3,64.98,65.11,121071.0
2024-06-10 09:30:00,64.54,65.2,64.19,65.17,19598.0,64.54,65.2,64.19,65.17,19598.0
2024-06-10 10:00:00,65.18,65.84,65.09,65.8,19471.0,65.18,65.84,65.09,65.8,19471.0
2024-06-10 10:30:00,65.76,66.29,65.71,65.89,42832.0,65.76,66.29,65.71,65.89,42832.0
2024-06-10 11:00:00,65.93,65.96,65.61,65.7,28079.0,65.93,65.96,65.61,65.7,28079.0
2024-06-10 11:30:00,65.66,65.92,65.51,65.71,25312.0,65.66,65.92,65.51,65.71,25312.0
2024-06-10 12:00:00,65.73,66.07,65.57,65.95,30954.0,65.73,66.07,65.57,65.95,30954.0
2024-06-10 12:30:00,66.0,66.03,65.84,65.92,23311.0,66.0,66.03,65.84,65.92,23311.0
2024-06-10 13:00:00,65.94,66.17,65.82,66.16,24245.0,65.94,66.17,65.82,66.16,24245.0
2024-06-10 13:30:00,66.12,66.22,65.88,65.88,26154.0,66.12,66.22,65.88,65.88,26154.0
2024-06-10 14:00:00,65.9,66.06,65.8,65.86,22474.0,65.9,66.06,65.8,65.86,22474.0
2024-06-10 14:30:00,65.89,66.13,65.86,66.11,45580.0,65.89,66.13,65.86,66.11,45580.0
2024-06-10 15:00:00,66.08,66.12,65.9,66.03,22156.0,66.08,66.12,65.9,66.03,22156.0
2024-06-10 15:30:00,66.01,66.38,66.0,66.16,172486.0,66.01,66.38,66.0,66.16,172486.0
2024-06-11 09:30:00,65.95,66.58,65.59,66.56,51343.0,65.95,66.58,65.59,66.56,51343.0
2024-06-11 10:00:00,66.6,66.73,66.18,66.58,72770.0,66.6,66.73,66.18,66.58,72770.0
2024-06-11 10:30:00,66.56,66.62,66.18,66.32,63991.0,66.56,66.62,66.18,66.32,63991.0
2024-06-11 11:00:00,66.26,66.6,66.26,66.56,33797.0,66.26,66.6,66.26,66.56,33797.0
2024-06-11 11:30:00,66.6,66.96,66.53,66.95,90659.0,66.6,66.96,66.53,66.95,90659.0
2024-06-11 12:00:00,66.96,66.98,66.65,66.82,43724.0,66.96,66.98,66.65,66.82,43724.0
2024-06-11 12:30:00,66.82,66.98,66.77,66.97,19387.0,66.82,66.98,66.77,66.97,19387.0
2024-06-11 13:00:00,66.95,67.19,66.65,66.65,57690.0,66.95,67.19,66.65,66.65,57690.0
2024-06-11 13:30:00,66.65,66.77,66.45,66.77,16089.0,66.65,66.77,66.45,66.77,16089.0
2024-06-11 14:00:00,66.75,66.97,66.71,66.73,43230.0,66.75,66.97,66.71,66.73,43230.0
2024-06-11 14:30:00,66.74,66.85,66.62,66.66,43804.0,66.74,66.85,66.62,66.66,43804.0
2024-06-11 15:00:00,66.66,66.66,66.24,66.25,45958.0,66.66,66.66,66.24,66.25,45958.0
2024-06-11 15:30:00,66.24,66.43,66.13,66.15,209534.0,66.24,66.43,66.13,66.15,209534.0
2024-06-12 09:30:00,66.81,67.5,66.58,66.69,32276.0,66.81,67.5,66.58,66.69,32276.0
2024-06-12 10:00:00,66.69,66.83,66.33,66.7,26418.0,66.69,66.83,66.33,66.7,26418.0
2024-06-12 10:30:00,66.64,66.94,66.51,66.89,37584.0,66.64,66.94,66.51,66.89,37584.0
2024-06-12 11:00:00,66.81,67.12,66.7,66.95,62941.0,66.81,67.12,66.7,66.95,62941.0
2024-06-12 11:30:00,67.0,67.07,66.64,66.64,35583.0,67.0,67.07,66.64,66.64,35583.0
2024-06-12 12:00:00,66.68,66.68,66.35,66.5,11027.0,66.68,66.68,66.35,66.5,11027.0
2024-06-12 12:30:00,66.51,66.95,66.51,66.95,15092.0,66.51,66.95,66.51,66.95,15092.0
2024-06-12 13:00:00,67.01,67.02,66.79,66.81,8790.0,67.01,67.02,66.79,66.81,8790.0
2024-06-12 13:30:00,66.75,67.06,66.73,66.95,15410.0,66.75,67.06,66.73,66.95,15410.0
2024-06-12 14:00:00,66.92,67.0,66.12,66.91,30850.0,66.92,67.0,66.12,66.91,30850.0
2024-06-12 14:30:00,66.89,66.9,66.38,66.49,26293.0,66.89,66.9,66.38,66.49,26293.0
2024-06-12 15:00:00,66.47,66.6,66.06,66.09,30018.0,66.47,66.6,66.06,66.09,30018.0
2024-06-12 15:30:00,66.06,66.4,66.06,66.2,117634.0,66.06,66.4,66.06,66.2,117634.0
2024-06-13 09:30:00,66.23,66.23,65.14,65.8,44569.0,66.23,66.23,65.14,65.8,44569.0
2024-06-13 10:00:00,65.7,65.7,64.93,64.93,10983.0,65.7,65.7,64.93,64.93,10983.0
2024-06-13 10:30:00,64.95,65.68,64.86,65.64,47186.0,64.95,65.68,64.86,65.64,47186.0
2024-06-13 11:00:00,65.58,65.61,65.16,65.31,20492.0,65.58,65.61,65.16,65.31,20492.0
2024-06-13 11:30:00,65.29,65.54,65.29,65.41,18008.0,65.29,65.54,65.29,65.41,18008.0
2024-06-13 12:00:00,65.35,65.63,65.26,65.59,15438.0,65.35,65.63,65.26,65.59,15438.0
2024-06-13 12:30:00,65.59,65.89,65.59,65.77,8885.0,65.59,65.89,65.59,65.77,8885.0
2024-06-13 13:00:00,65.8,65.95,65.76,65.84,15698.0,65.8,65.95,65.76,65.84,15698.0
2024-06-13 13:30:00,65.89,66.02,65.87,65.98,9015.0,65.89,66.02,65.87,65.98,9015.0
2024-06-13 14:00:00,65.97,66.16,65.93,65.98,21206.0,65.97,66.16,65.93,65.98,21206.0
2024-06-13 14:30:00,65.97,66.21,65.9,66.14,39197.0,65.97,66.21,65.9,66.14,39197.0
2024-06-13 15:00:00,66.12,66.32,66.12,66.23,33045.0,66.12,66.32,66.12,66.23,33045.0
2024-06-13 15:30:00,66.23,66.23,65.87,65.87,79414.0,66.23,66.23,65.87,65.87,79414.0
2024-06-14 09:30:00,65.52,65.99,65.42,65.81,15036.0,65.52,65.99,65.42,65.81,15036.0
2024-06-14 10:00:00,65.76,65.79,65.28,65.48,11951.0,65.76,65.79,65.28,65.48,11951.0
2024-06-14 10:30:00,65.48,65.71,65.28,65.63,12464.0,65.48,65.71,65.28,65.63,12464.0
2024-06-14 11:00:00,65.65,65.9,65.6,65.88,21800.0,65.65,65.9,65.6,65.88,21800.0
2024-06-14 11:30:00,65.88,65.94,65.53,65.77,28575.0,65.88,65.94,65.53,65.77,28575.0
2024-06-14 12:00:00,65.76,65.82,65.67,65.71,6280.0,65.76,65.82,65.67,65.71,6280.0
2024-06-14 12:30:00,65.68,65.82,65.67,65.72,13125.0,65.68,65.82,65.67,65.72,13125.0
2024-06-14 13:00:00,65.76,65.98,65.76,65.94,15438.0,65.76,65.98,65.76,65.94,15438.0
2024-06-14 13:30:00,65.92,65.93,65.67,65.67,5935.0,65.92,65.93,65.67,65.67,5935.0
2024-06-14 14:00:00,65.67,65.9,65.5,65.66,26120.0,65.67,65.9,65.5,65.66,26120.0
2024-06-14 14:30:00,65.62,65.64,65.53,65.61,11168.0,65.62,65.64,65.53,65.61,11168.0
2024-06-14 15:00:00,65.6,65.64,65.39,65.53,20689.0,65.6,65.64,65.39,65.53,20689.0
2024-06-14 15:30:00,65.53,65.67,65.42,65.62,79221.0,65.53,65.67,65.42,65.62,79221.0
2024-06-17 09:30:00,65.13,65.86,65.13,65.52,12035.0,65.13,65.86,65.13,65.52,12035.0
2024-06-17 10:00:00,65.46,65.67,65.15,65.51,41447.0,65.46,65.67,65.15,65.51,41447.0
2024-06-17 10:30:00,65.56,65.67,65.19,65.61,10095.0,65.56,65.67,65.19,65.61,10095.0
2024-06-17 11:00:00,65.62,65.72,65.55,65.66,18797.0,65.62,65.72,65.55,65.66,18797.0
2024-06-17 11:30:00,65.7,65.78,65.56,65.75,15215.0,65.7,65.78,65.56,65.75,15215.0
2024-06-17 12:00:00,65.77,66.24,65.77,66.17,42133.0,65.77,66.24,65.77,66.17,42133.0
2024-06-17 12:30:00,66.17,66.61,66.17,66.61,43881.0,66.17,66.61,66.17,66.61,43881.0
2024-06-17 13:00:00,66.63,66.83,66.5,66.68,57899.0,66.63,66.83,66.5,66.68,57899.0
2024-06-17 13:30:00,66.7,66.82,66.57,66.77,28932.0,66.7,66.82,66.57,66.77,28932.0
2024-06-17 14:00:00,66.76,66.99,66.72,66.99,43925.0,66.76,66.99,66.72,66.99,43925.0
2024-06-17 14:30:00,66.99,67.06,66.76,66.81,58328.0,66.99,67.06,66.76,66.81,58328.0
2024-06-17 15:00:00,66.79,67.07,66.78,66.92,39801.0,66.79,67.07,66.78,66.92,39801.0
2024-06-17 15:30:00,66.94,66.98,66.5,66.69,222249.0,66.94,66.98,66.5,66.69,222249.0
2024-06-18 09:30:00,66.23,66.92,66.1,66.17,18802.0,66.23,66.92,66.1,66.17,18802.0
2024-06-18 10:00:00,66.16,66.78,66.15,66.48,66771.0,66.16,66.78,66.15,66.48,66771.0
2024-06-18 10:30:00,66.48,67.11,66.48,66.73,31427.0,66.48,67.11,66.48,66.73,31427.0
2024-06-18 11:00:00,66.79,66.97,66.64,66.86,23416.0,66.79,66.97,66.64,66.86,23416.0
2024-06-18 11:30:00,66.86,66.98,66.82,66.97,29244.0,66.86,66.98,66.82,66.97,29244.0
2024-06-18 12:00:00,66.92,66.92,66.85,66.88,23144.0,66.92,66.92,66.85,66.88,23144.0
2024-06-18 12:30:00,66.88,67.12,66.88,67.09,38210.0,66.88,67.12,66.88,67.09,38210.0
2024-06-18 13:00:00,67.06,67.29,67.03,67.26,38542.0,67.06,67.29,67.03,67.26,38542.0
2024-06-18 13:30:00,67.25,67.25,67.0,67.06,28687.0,67.25,67.25,67.0,67.06,28687.0
2024-06-18 14:00:00,67.07,67.34,67.03,67.31,28364.0,67.07,67.34,67.03,67.31,28364.0
2024-06-18 14:30:00,67.35,67.35,67.16,67.18,26751.0,67.35,67.35,67.16,67.18,26751.0
2024-06-18 15:00:00,67.16,67.18,66.98,67.01,32903.0,67.16,67.18,66.98,67.01,32903.0
2024-06-18 15:30:00,67.03,67.09,66.83,67.03,233182.0,67.03,67.09,66.83,67.03,233182.0
2024-06-20 09:30:00,66.72,67.26,66.68,67.26,29557.0,66.72,67.26,66.68,67.26,29557.0
2024-06-20 10:00:00,67.26,67.45,67.08,67.38,15727.0,67.26,67.45,67.08,67.38,15727.0
2024-06-20 10:30:00,67.42,67.42,66.68,66.95,21957.0,67.42,67.42,66.68,66.95,21957.0
2024-06-20 11:00:00,66.93,67.17,66.84,67.08,13649.0,66.93,67.17,66.84,67.08,13649.0
2024-06-20 11:30:00,67.04,67.06,66.8,66.88,18427.0,67.04,67.06,66.8,66.88,18427.0
2024-06-20 12:00:00,66.89,66.98,66.86,66.93,9312.0,66.89,66.98,66.86,66.93,9312.0
2024-06-20 12:30:00,66.92,67.0,66.78,66.87,19979.0,66.92,67.0,66.78,66.87,19979.0
2024-06-20 13:00:00,66.87,66.95,66.78,66.89,24033.0,66.87,66.95,66.78,66.89,24033.0
2024-06-20 13:30:00,66.86,66.88,66.58,66.88,10293.0,66.86,66.88,66.58,66.88,10293.0
2024-06-20 14:00:00,66.9,67.33,66.86,67.26,33825.0,66.9,67.33,66.86,67.26,33825.0
2024-06-20 14:30:00,67.28,67.3,67.1,67.11,17944.0,67.28,67.3,67.1,67.11,17944.0
2024-06-20 15:00:00,67.11,67.11,66.96,67.06,25503.0,67.11,67.11,66.96,67.06,25503.0
2024-06-20 15:30:00,67.05,67.12,66.93,67.0,133392.0,67.05,67.12,66.93,67.0,133392.0
2024-06-21 09:30:00,67.0,67.89,66.91,67.03,92198.0,67.0,67.89,66.91,67.03,92198.0
2024-06-21 10:00:00,66.99,67.23,66.94,67.02,18963.0,66.99,67.23,66.94,67.02,18963.0
2024-06-21 10:30:00,67.03,67.19,66.72,67.06,58000.0,67.03,67.19,66.72,67.06,58000.0
2024-06-21 11:00:00,67.06,67.11,66.94,67.1,34119.0,67.06,67.11,66.94,67.1,34119.0
2024-06-21 11:30:00,67.1,67.21,67.03,67.1,19973.0,67.1,67.21,67.03,67.1,19973.0
2024-06-21 12:00:00,67.16,67.24,67.01,67.16,74580.0,67.16,67.24,67.01,67.16,74580.0
2024-06-21 12:30:00,67.15,67.23,67.04,67.06,131031.0,67.15,67.23,67.04,67.06,131031.0
2024-06-21 13:00:00,67.06,67.12,66.85,66.92,9177.0,67.06,67.12,66.85,66.92,9177.0
2024-06-21 13:30:00,66.92,66.96,66.85,66.92,9369.0,66.92,66.96,66.85,66.92,9369.0
2024-06-21 14:00:00,66.91,66.91,66.62,66.65,11515.0,66.91,66.91,66.62,66.65,11515.0
2024-06-21 14:30:00,66.65,66.66,66.41,66.48,23912.0,66.65,66.66,66.41,66.48,23912.0
2024-06-21 15:00:00,66.5,66.69,66.47,66.64,22555.0,66.5,66.69,66.47,66.64,22555.0
2024-06-21 15:30:00,66.62,66.63,66.33,66.51,99158.0,66.62,66.63,66.33,66.51,99158.0
2024-06-24 09:30:00,66.65,66.9,66.01,66.51,20440.0,66.65,66.9,66.01,66.51,20440.0
2024-06-24 10:00:00,66.35,66.74,66.23,66.6,12004.0,66.35,66.74,66.23,66.6,12004.0
2024-06-24 10:30:00,66.61,67.27,66.55,67.11,24089.0,66.61,67.27,66.55,67.11,24089.0
2024-06-24 11:00:00,67.16,67.22,67.04,67.21,10332.0,67.16,67.22,67.04,67.21,10332.0
2024-06-24 11:30:00,67.19,67.39,67.16,67.37,18586.0,67.19,67.39,67.16,67.37,18586.0
2024-06-24 12:00:00,67.37,67.48,67.24,67.32,13279.0,67.37,67.48,67.24,67.32,13279.0
2024-06-24 12:30:00,67.3,67.34,67.16,67.18,9658.0,67.3,67.34,67.16,67.18,9658.0
2024-06-24 13:00:00,67.17,67.2,67.03,67.16,10151.0,67.17,67.2,67.03,67.16,10151.0
2024-06-24 13:30:00,67.14,67.14,66.74,66.89,12896.0,67.14,67.14,66.74,66.89,12896.0
2024-06-24 14:00:00,66.89,67.17,66.88,67.1,17143.0,66.89,67.17,66.88,67.1,17143.0
2024-06-24 14:30:00,67.1,67.3,67.07,67.17,23559.0,67.1,67.3,67.07,67.17,23559.0
2024-06-24 15:00:00,67.15,67.22,66.94,67.01,24649.0,67.15,67.22,66.94,67.01,24649.0
2024-06-24 15:30:00,66.98,67.31,66.96,67.23,130629.0,66.98,67.31,66.96,67.23,130629.0
2024-06-25 09:30:00,67.09,67.09,66.33,66.41,16141.0,67.09,67.09,66.33,66.41,16141.0
2024-06-25 10:00:00,66.46,67.09,66.45,67.07,14098.0,66.46,67.09,66.45,67.07,14098.0
2024-06-25 10:30:00,67.04,67.13,66.74,66.77,17584.0,67.04,67.13,66.74,66.77,17584.0
2024-06-25 11:00:00,66.71,66.73,66.46,66.49,9011.0,66.71,66.73,66.46,66.49,9011.0
2024-06-25 11:30:00,66.51,66.8,66.46,66.75,19556.0,66.51,66.8,66.46,66.75,19556.0
2024-06-25 12:00:00,66.75,66.93,66.73,66.75,24390.0,66.75,66.93,66.73,66.75,24390.0
2024-06-25 12:30:00,66.75,66.82,66.74,66.75,13653.0,66.75,66.82,66.74,66.75,13653.0
2024-06-25 13:00:00,66.75,66.84,66.55,66.84,15708.0,66.75,66.84,66.55,66.84,15708.0
2024-06-25 13:30:00,66.87,66.93,66.82,66.86,18461.0,66.87,66.93,66.82,66.86,18461.0
2024-06-25 14:00:00,66.83,67.14,66.83,67.13,14603.0,66.83,67.14,66.83,67.13,14603.0
2024-06-25 14:30:00,67.08,67.2,67.07,67.15,11260.0,67.08,67.2,67.07,67.15,11260.0
2024-06-25 15:00:00,67.13,67.29,67.09,67.17,21160.0,67.13,67.29,67.09,67.17,21160.0
2024-06-25 15:30:00,67.18,67.47,67.16,67.4,92847.0,67.18,67.47,67.16,67.4,92847.0
2024-06-26 09:30:00,67.01,67.82,66.94,67.65,21126.0,67.01,67.82,66.94,67.65,21126.0
2024-06-26 10:00:00,67.56,67.85,67.31,67.69,25870.0,67.56,67.85,67.31,67.69,25870.0
2024-06-26 10:30:00,67.72,67.82,67.56,67.73,29359.0,67.72,67.82,67.56,67.73,29359.0
2024-06-26 11:00:00,67.73,67.79,67.57,67.79,30400.0,67.73,67.79,67.57,67.79,30400.0
2024-06-26 11:30:00,67.79,68.05,67.75,67.76,41999.0,67.79,68.05,67.75,67.76,41999.0
2024-06-26 12:00:00,67.66,67.79,67.5,67.7,9126.0,67.66,67.79,67.5,67.7,9126.0
2024-06-26 12:30:00,67.69,67.84,67.65,67.82,25440.0,67.69,67.84,67.65,67.82,25440.0
2024-06-26 13:00:00,67.81,67.81,67.64,67.7,15053.0,67.81,67.81,67.64,67.7,15053.0
2024-06-26 13:30:00,67.68,67.69,67.57,67.66,10547.0,67.68,67.69,67.57,67.66,10547.0
2024-06-26 14:00:00,67.64,67.89,67.56,67.84,23173.0,67.64,67.89,67.56,67.84,23173.0
2024-06-26 14:30:00,67.86,67.88,67.79,67.79,14020.0,67.86,67.88,67.79,67.79,14020.0
2024-06-26 15:00:00,67.8,67.97,67.78,67.97,74829.0,67.8,67.97,67.78,67.97,74829.0
2024-06-26 15:30:00,67.98,68.16,67.91,68.07,114214.0,67.98,68.16,67.91,68.07,114214.0
2024-06-27 09:30:00,68.09,68.32,67.51,68.22,40622.0,68.09,68.32,67.51,68.22,40622.0
2024-06-27 10:00:00,68.17,68.43,68.04,68.31,29646.0,68.17,68.43,68.04,68.31,29646.0
2024-06-27 10:30:00,68.31,68.44,68.21,68.26,8414.0,68.31,68.44,68.21,68.26,8414.0
2024-06-27 11:00:00,68.21,68.36,68.14,68.33,25700.0,68.21,68.36,68.14,68.33,25700.0
2024-06-27 11:30:00,68.32,68.35,68.18,68.25,33158.0,68.32,68.35,68.18,68.25,33158.0
2024-06-27 12:00:00,68.23,68.29,68.19,68.26,13861.0,68.23,68.29,68.19,68.26,13861.0
2024-06-27 12:30:00,68.27,68.37,68.26,68.36,18473.0,68.27,68.37,68.26,68.36,18473.0
2024-06-27 13:00:00,68.38,68.58,68.37,68.41,18297.0,68.38,68.58,68.37,68.41,18297.0
2024-06-27 13:30:00,68.4,68.49,68.31,68.46,14831.0,68.4,68.49,68.31,68.46,14831.0
2024-06-27 14:00:00,68.44,68.49,68.23,68.34,51664.0,68.44,68.49,68.23,68.34,51664.0
2024-06-27 14:30:00,68.33,68.69,68.32,68.67,35489.0,68.33,68.69,68.32,68.67,35489.0
2024-06-27 15:00:00,68.67,68.67,68.45,68.66,30807.0,68.67,68.67,68.45,68.66,30807.0
2024-06-27 15:30:00,68.65,68.94,68.65,68.86,225914.0,68.65,68.94,68.65,68.86,225914.0
2024-06-28 09:30:00,68.93,69.12,68.52,68.54,33214.0,68.93,69.12,68.52,68.54,33214.0
2024-06-28 10:00:00,68.6,69.02,68.5,68.82,49409.0,68.6,69.02,68.5,68.82,49409.0
2024-06-28 10:30:00,68.82,68.87,68.64,68.65,35607.0,68.82,68.87,68.64,68.65,35607.0
2024-06-28 11:00:00,68.64,68.65,68.13,68.54,28800.0,68.64,68.65,68.13,68.54,28800.0
2024-06-28 11:30:00,68.5,68.79,68.49,68.77,33567.0,68.5,68.79,68.49,68.77,33567.0
2024-06-28 12:00:00,68.76,68.86,68.59,68.7,24415.0,68.76,68.86,68.59,68.7,24415.0
2024-06-28 12:30:00,68.7,68.73,68.49,68.55,167494.0,68.7,68.73,68.49,68.55,167494.0
2024-06-28 13:00:00,68.54,68.64,68.52,68.52,26856.0,68.54,68.64,68.52,68.52,26856.0
2024-06-28 13:30:00,68.52,68.61,68.35,68.36,19265.0,68.52,68.61,68.35,68.36,19265.0
2024-06-28 14:00:00,68.37,68.56,68.18,68.48,31794.0,68.37,68.56,68.18,68.48,31794.0
2024-06-28 14:30:00,68.5,68.56,68.39,68.43,30319.0,68.5,68.56,68.39,68.43,30319.0
2024-06-28 15:00:00,68.42,68.42,68.14,68.27,37717.0,68.42,68.42,68.14,68.27,37717.0
2024-06-28 15:30:00,68.27,68.52,68.01,68.47,172104.0,68.27,68.52,68.01,68.47,172104.0
2024-07-01 09:30:00,68.75,69.68,68.48,69.41,73349.0,68.75,69.68,68.48,69.41,73349.0
2024-07-01 10:00:00,69.55,69.77,69.18,69.67,30393.0,69.55,69.77,69.18,69.67,30393.0
2024-07-01 10:30:00,69.65,69.71,69.42,69.7,22199.0,69.65,69.71,69.42,69.7,22199.0
2024-07-01 11:00:00,69.53,69.6,69.22,69.38,31243.0,69.53,69.6,69.22,69.38,31243.0
2024-07-01 11:30:00,69.32,69.36,68.75,68.87,32263.0,69.32,69.36,68.75,68.87,32263.0
2024-07-01 12:00:00,68.87,68.87,68.62,68.84,21108.0,68.87,68.87,68.62,68.84,21108.0
2024-07-01 12:30:00,68.84,68.84,68.34,68.34,34161.0,68.84,68.84,68.34,68.34,34161.0
2024-07-01 13:00:00,68.38,68.49,68.27,68.37,18282.0,68.38,68.49,68.27,68.37,18282.0
2024-07-01 13:30:00,68.31,68.33,68.2,68.26,11235.0,68.31,68.33,68.2,68.26,11235.0
2024-07-01 14:00:00,68.23,68.32,68.12,68.15,29719.0,68.23,68.32,68.12,68.15,29719.0
2024-07-01 14:30:00,68.12,68.26,68.08,68.15,36180.0,68.12,68.26,68.08,68.15,36180.0
2024-07-01 15:00:00,68.14,68.19,68.04,68.11,16750.0,68.14,68.19,68.04,68.11,16750.0
2024-07-01 15:30:00,68.1,68.32,67.85,67.91,101105.0,68.1,68.32,67.85,67.91,101105.0
2024-07-02 09:30:00,67.91,68.23,67.46,67.96,18979.0,67.91,68.23,67.46,67.96,18979.0
2024-07-02 10:00:00,68.03,68.31,67.94,68.2,28375.0,68.03,68.31,67.94,68.2,28375.0
2024-07-02 10:30:00,68.16,68.67,68.16,68.63,44193.0,68.16,68.67,68.16,68.63,44193.0
2024-07-02 11:00:00,68.64,68.68,68.21,68.31,57698.0,68.64,68.68,68.21,68.31,57698.0
2024-07-02 11:30:00,68.31,68.35,67.92,67.96,21713.0,68.31,68.35,67.92,67.96,21713.0
2024-07-02 12:00:00,67.91,68.11,67.81,68.11,17336.0,67.91,68.11,67.81,68.11,17336.0
2024-07-02 12:30:00,68.11,68.14,67.9,67.9,8690.0,68.11,68.14,67.9,67.9,8690.0
2024-07-02 13:00:00,67.89,67.96,67.81,67.88,9854.0,67.89,67.96,67.81,67.88,9854.0
2024-07-02 13:30:00,67.9,67.9,67.67,67.75,14899.0,67.9,67.9,67.67,67.75,14899.0
2024-07-02 14:00:00,67.75,67.87,67.72,67.84,16695.0,67.75,67.87,67.72,67.84,16695.0
2024-07-02 14:30:00,67.83,67.91,67.81,67.87,12083.0,67.83,67.91,67.81,67.87,12083.0
2024-07-02 15:00:00,67.85,68.0,67.83,67.97,23391.0,67.85,68.0,67.83,67.97,23391.0
2024-07-02 15:30:00,67.94,68.19,67.93,68.05,103647.0,67.94,68.19,67.93,68.05,103647.0
2024-07-03 09:30:00,68.09,68.09,67.75,67.8,15574.0,68.09,68.09,67.75,67.8,15574.0
2024-07-03 10:00:00,67.89,68.05,67.36,67.52,22104.0,67.89,68.05,67.36,67.52,22104.0
2024-07-03 10:30:00,67.46,67.66,67.36,67.58,9686.0,67.46,67.66,67.36,67.58,9686.0
2024-07-03 11:00:00,67.53,68.05,67.52,68.01,15834.0,67.53,68.05,67.52,68.01,15834.0
2024-07-03 11:30:00,68.02,68.36,68.01,68.21,16260.0,68.02,68.36,68.01,68.21,16260.0
2024-07-03 12:00:00,68.18,68.41,68.17,68.4,33696.0,68.18,68.41,68.17,68.4,33696.0
2024-07-03 12:30:00,68.4,68.64,68.37,68.56,65983.0,68.4,68.64,68.37,68.56,65983.0
2024-07-05 09:30:00,68.5,68.68,68.14,68.57,13400.0,68.5,68.68,68.14,68.57,13400.0
2024-07-05 10:00:00,68.56,68.63,68.21,68.25,7194.0,68.56,68.63,68.21,68.25,7194.0
2024-07-05 10:30:00,68.08,68.67,68.08,68.59,32387.0,68.08,68.67,68.08,68.59,32387.0
2024-07-05 11:00:00,68.52,68.66,68.45,68.51,12248.0,68.52,68.66,68.45,68.51,12248.0
2024-07-05 11:30:00,68.49,68.71,68.49,68.64,15358.0,68.49,68.71,68.49,68.64,15358.0
2024-07-05 12:00:00,68.64,68.7,68.54,68.59,9931.0,68.64,68.7,68.54,68.59,9931.0
2024-07-05 12:30:00,68.6,68.78,68.55,68.7,19990.0,68.6,68.78,68.55,68.7,19990.0
2024-07-05 13:00:00,68.72,68.73,68.52,68.53,13935.0,68.72,68.73,68.52,68.53,13935.0
2024-07-05 13:30:00,68.5,68.72,68.4,68.67,10793.0,68.5,68.72,68.4,68.67,10793.0
2024-07-05 14:00:00,68.69,68.71,68.61,68.66,19503.0,68.69,68.71,68.61,68.66,19503.0
2024-07-05 14:30:00,68.65,68.75,68.6,68.73,22453.0,68.65,68.75,68.6,68.73,22453.0
2024-07-05 15:00:00,68.73,68.8,68.66,68.73,20524.0,68.73,68.8,68.66,68.73,20524.0
2024-07-05 15:30:00,68.75,68.98,68.74,68.76,73934.0,68.75,68.98,68.74,68.76,73934.0
2024-07-08 09:30:00,69.12,69.48,68.8,69.21,30484.0,69.12,69.48,68.8,69.21,30484.0
2024-07-08 10:00:00,69.22,69.55,69.14,69.18,13911.0,69.22,69.55,69.14,69.18,13911.0
2024-07-08 10:30:00,69.2,69.29,69.01,69.05,19625.0,69.2,69.29,69.01,69.05,19625.0
2024-07-08 11:00:00,69.03,69.08,68.83,68.89,19098.0,69.03,69.08,68.83,68.89,19098.0
2024-07-08 11:30:00,68.89,68.95,68.78,68.8,9232.0,68.89,68.95,68.78,68.8,9232.0
2024-07-08 12:00:00,68.81,69.06,68.78,69.05,11001.0,68.81,69.06,68.78,69.05,11001.0
2024-07-08 12:30:00,69.04,69.24,69.0,69.01,13522.0,69.04,69.24,69.0,69.01,13522.0
2024-07-08 13:00:00,69.04,69.19,69.04,69.09,15564.0,69.04,69.19,69.04,69.09,15564.0
2024-07-08 13:30:00,69.1,69.15,68.89,68.9,9127.0,69.1,69.15,68.89,68.9,9127.0
2024-07-08 14:00:00,68.9,68.96,68.66,68.74,49417.0,68.9,68.96,68.66,68.74,49417.0
2024-07-08 14:30:00,68.73,68.77,68.55,68.71,33624.0,68.73,68.77,68.55,68.71,33624.0
2024-07-08 15:00:00,68.69,68.79,68.66,68.7,20321.0,68.69,68.79,68.66,68.7,20321.0
2024-07-08 15:30:00,68.68,68.81,68.56,68.58,116103.0,68.68,68.81,68.56,68.58,116103.0
2024-07-09 09:30:00,68.6,68.72,68.33,68.44,6617.0,68.6,68.72,68.33,68.44,6617.0
2024-07-09 10:00:00,68.47,68.6,68.29,68.6,8639.0,68.47,68.6,68.29,68.6,8639.0
2024-07-09 10:30:00,68.53,68.85,68.39,68.81,13608.0,68.53,68.85,68.39,68.81,13608.0
2024-07-09 11:00:00,68.77,68.8,68.38,68.41,12346.0,68.77,68.8,68.38,68.41,12346.0
2024-07-09 11:30:00,68.43,68.53,68.34,68.44,9503.0,68.43,68.53,68.34,68.44,9503.0
2024-07-09 12:00:00,68.43,68.51,68.4,68.5,9844.0,68.43,68.51,68.4,68.5,9844.0
2024-07-09 12:30:00,68.51,68.67,68.48,68.67,6064.0,68.51,68.67,68.48,68.67,6064.0
2024-07-09 13:00:00,68.67,68.76,68.45,68.51,11404.0,68.67,68.76,68.45,68.51,11404.0
2024-07-09 13:30:00,68.49,68.49,68.35,68.35,8653.0,68.49,68.49,68.35,68.35,8653.0
2024-07-09 14:00:00,68.33,68.39,68.24,68.3,9897.0,68.33,68.39,68.24,68.3,9897.0
2024-07-09 14:30:00,68.28,68.33,68.25,68.29,11348.0,68.28,68.33,68.25,68.29,11348.0
2024-07-09 15:00:00,68.27,68.47,68.13,68.41,41256.0,68.27,68.47,68.13,68.41,41256.0
2024-07-09 15:30:00,68.42,68.53,68.32,68.33,42752.0,68.42,68.53,68.32,68.33,42752.0
2024-07-10 09:30:00,68.35,68.5,68.04,68.3,6914.0,68.35,68.5,68.04,68.3,6914.0
2024-07-10 10:00:00,68.39,68.66,68.37,68.59,4636.0,68.39,68.66,68.37,68.59,4636.0
2024-07-10 10:30:00,68.59,69.0,68.57,68.91,11698.0,68.59,69.0,68.57,68.91,11698.0
2024-07-10 11:00:00,68.9,68.94,68.68,68.68,17562.0,68.9,68.94,68.68,68.68,17562.0
2024-07-10 11:30:00,68.69,68.89,68.64,68.8,10884.0,68.69,68.89,68.64,68.8,10884.0
2024-07-10 12:00:00,68.77,68.97,68.76,68.97,11276.0,68.77,68.97,68.76,68.97,11276.0
2024-07-10 12:30:00,68.93,68.99,68.8,68.91,12420.0,68.93,68.99,68.8,68.91,12420.0
2024-07-10 13:00:00,68.92,68.98,68.81,68.98,12456.0,68.92,68.98,68.81,68.98,12456.0
2024-07-10 13:30:00,68.95,69.1,68.85,69.09,10687.0,68.95,69.1,68.85,69.09,10687.0
2024-07-10 14:00:00,69.09,69.19,69.07,69.13,14005.0,69.09,69.19,69.07,69.13,14005.0
2024-07-10 14:30:00,69.12,69.27,69.08,69.15,17756.0,69.12,69.27,69.08,69.15,17756.0
2024-07-10 15:00:00,69.19,69.35,69.15,69.34,27030.0,69.19,69.35,69.15,69.34,27030.0
2024-07-10 15:30:00,69.34,69.52,69.26,69.41,69740.0,69.34,69.52,69.26,69.41,69740.0
2024-07-11 09:30:00,69.89,70.24,69.71,70.15,12233.0,69.89,70.24,69.71,70.15,12233.0
2024-07-11 10:00:00,70.12,70.76,70.11,70.31,71910.0,70.12,70.76,70.11,70.31,71910.0
2024-07-11 10:30:00,70.24,70.57,70.24,70.34,17065.0,70.24,70.57,70.24,70.34,17065.0
2024-07-11 11:00:00,70.35,70.36,70.05,70.09,25889.0,70.35,70.36,70.05,70.09,25889.0
2024-07-11 11:30:00,70.08,70.37,70.01,70.15,22884.0,70.08,70.37,70.01,70.15,22884.0
2024-07-11 12:00:00,70.14,70.4,70.09,70.24,25369.0,70.14,70.4,70.09,70.24,25369.0
2024-07-11 12:30:00,70.26,70.66,70.26,70.65,17110.0,70.26,70.66,70.26,70.65,17110.0
2024-07-11 13:00:00,70.64,70.64,70.36,70.51,17053.0,70.64,70.64,70.36,70.51,17053.0
2024-07-11 13:30:00,70.48,70.57,70.35,70.5,22463.0,70.48,70.57,70.35,70.5,22463.0
2024-07-11 14:00:00,70.5,70.72,70.45,70.67,28549.0,70.5,70.72,70.45,70.67,28549.0
2024-07-11 14:30:00,70.67,70.72,70.48,70.5,24111.0,70.67,70.72,70.48,70.5,24111.0
2024-07-11 15:00:00,70.5,70.79,70.48,70.79,31867.0,70.5,70.79,70.48,70.79,31867.0
2024-07-11 15:30:00,70.79,70.84,70.63,70.78,115619.0,70.79,70.84,70.63,70.78,115619.0
2024-07-12 09:30:00,71.0,71.0,70.39,70.41,26195.0,71.0,71.0,70.39,70.41,26195.0
2024-07-12 10:00:00,70.46,71.12,70.41,71.03,21512.0,70.46,71.12,70.41,71.03,21512.0
2024-07-12 10:30:00,71.11,71.11,70.84,71.1,8136.0,71.11,71.11,70.84,71.1,8136.0
2024-07-12 11:00:00,71.08,71.23,71.0,71.21,7829.0,71.08,71.23,71.0,71.21,7829.0
2024-07-12 11:30:00,71.19,71.19,70.88,70.9,19426.0,71.19,71.19,70.88,70.9,19426.0
2024-07-12 12:00:00,70.9,70.92,70.79,70.89,11600.0,70.9,70.92,70.79,70.89,11600.0
2024-07-12 12:30:00,70.89,70.97,70.85,70.97,18745.0,70.89,70.97,70.85,70.97,18745.0
2024-07-12 13:00:00,70.97,71.05,70.92,70.92,19871.0,70.97,71.05,70.92,70.92,19871.0
2024-07-12 13:30:00,70.96,71.08,70.86,70.95,10229.0,70.96,71.08,70.86,70.95,10229.0
2024-07-12 14:00:00,70.95,71.19,70.91,71.1,17898.0,70.95,71.19,70.91,71.1,17898.0
2024-07-12 14:30:00,71.07,71.11,71.02,71.11,16364.0,71.07,71.11,71.02,71.11,16364.0
2024-07-12 15:00:00,71.09,71.1,70.98,71.06,19857.0,71.09,71.1,70.98,71.06,19857.0
2024-07-12 15:30:00,71.06,71.12,70.99,71.08,122969.0,71.06,71.12,70.99,71.08,122969.0
2024-07-15 09:30:00,71.13,71.69,70.67,71.53,28444.0,71.13,71.69,70.67,71.53,28444.0
2024-07-15 10:00:00,71.45,71.57,71.33,71.42,38755.0,71.45,71.57,71.33,71.42,38755.0
2024-07-15 10:30:00,71.42,71.64,71.33,71.64,13729.0,71.42,71.64,71.33,71.64,13729.0
2024-07-15 11:00:00,71.64,71.95,71.6,71.91,21005.0,71.64,71.95,71.6,71.91,21005.0
2024-07-15 11:30:00,71.99,72.07,71.89,72.03,12618.0,71.99,72.07,71.89,72.03,12618.0
2024-07-15 12:00:00,72.03,72.05,71.8,71.85,30080.0,72.03,72.05,71.8,71.85,30080.0
2024-07-15 12:30:00,71.84,71.89,71.67,71.69,10311.0,71.84,71.89,71.67,71.69,10311.0
2024-07-15 13:00:00,71.67,71.84,71.65,71.78,9746.0,71.67,71.84,71.65,71.78,9746.0
2024-07-15 13:30:00,71.74,71.85,71.69,71.81,15845.0,71.74,71.85,71.69,71.81,15845.0
2024-07-15 14:00:00,71.79,71.92,71.76,71.88,17378.0,71.79,71.92,71.76,71.88,17378.0
2024-07-15 14:30:00,71.87,72.02,71.87,71.96,18076.0,71.87,72.02,71.87,71.96,18076.0
2024-07-15 15:00:00,71.95,72.1,71.85,72.02,28128.0,71.95,72.1,71.85,72.02,28128.0
2024-07-15 15:30:00,72.03,72.08,71.82,72.03,125291.0,72.03,72.08,71.82,72.03,125291.0
2024-07-16 09:30:00,72.22,72.93,72.17,72.89,22084.0,72.22,72.93,72.17,72.89,22084.0
2024-07-16 10:00:00,72.87,73.07,72.19,72.52,85828.0,72.87,73.07,72.19,72.52,85828.0
2024-07-16 10:30:00,72.48,72.52,71.78,72.16,72226.0,72.48,72.52,71.78,72.16,72226.0
2024-07-16 11:00:00,72.18,72.43,72.11,72.38,29591.0,72.18,72.43,72.11,72.38,29591.0
2024-07-16 11:30:00,72.36,72.4,72.14,72.14,32081.0,72.36,72.4,72.14,72.14,32081.0
2024-07-16 12:00:00,72.15,72.27,72.13,72.14,23369.0,72.15,72.27,72.13,72.14,23369.0
2024-07-16 12:30:00,72.14,72.16,71.85,71.85,53109.0,72.14,72.16,71.85,71.85,53109.0
2024-07-16 13:00:00,71.88,71.93,71.54,71.54,21839.0,71.88,71.93,71.54,71.54,21839.0
2024-07-16 13:30:00,71.53,71.84,71.51,71.78,32168.0,71.53,71.84,71.51,71.78,32168.0
2024-07-16 14:00:00,71.76,71.93,71.72,71.84,26494.0,71.76,71.93,71.72,71.84,26494.0
2024-07-16 14:30:00,71.82,72.14,71.78,72.12,47494.0,71.82,72.14,71.78,72.12,47494.0
2024-07-16 15:00:00,72.09,72.31,72.09,72.31,41468.0,72.09,72.31,72.09,72.31,41468.0
2024-07-16 15:30:00,72.31,72.79,72.11,72.14,179612.0,72.31,72.79,72.11,72.14,179612.0
2024-07-17 09:30:00,72.3,73.17,72.17,73.12,30234.0,72.3,73.17,72.17,73.12,30234.0
2024-07-17 10:00:00,73.15,73.28,72.65,72.9,83789.0,73.15,73.28,72.65,72.9,83789.0
2024-07-17 10:30:00,72.94,72.95,72.52,72.56,22991.0,72.94,72.95,72.52,72.56,22991.0
2024-07-17 11:00:00,72.64,73.12,72.55,72.92,44460.0,72.64,73.12,72.55,72.92,44460.0
2024-07-17 11:30:00,72.92,72.93,72.72,72.83,28744.0,72.92,72.93,72.72,72.83,28744.0
2024-07-17 12:00:00,72.85,72.95,72.76,72.92,22717.0,72.85,72.95,72.76,72.92,22717.0
2024-07-17 12:30:00,72.86,72.95,72.83,72.91,14014.0,72.86,72.95,72.83,72.91,14014.0
2024-07-17 13:00:00,72.9,73.04,72.84,73.0,14104.0,72.9,73.04,72.84,73.0,14104.0
2024-07-17 13:30:00,72.97,73.07,72.83,72.87,14691.0,72.97,73.07,72.83,72.87,14691.0
2024-07-17 14:00:00,72.89,72.97,72.78,72.97,35301.0,72.89,72.97,72.78,72.97,35301.0
2024-07-17 14:30:00,72.94,72.98,72.87,72.89,25608.0,72.94,72.98,72.87,72.89,25608.0
2024-07-17 15:00:00,72.89,73.11,72.89,73.0,24515.0,72.89,73.11,72.89,73.0,24515.0
2024-07-17 15:30:00,72.99,73.11,72.81,72.86,130685.0,72.99,73.11,72.81,72.86,130685.0
2024-07-18 09:30:00,72.61,73.07,72.42,73.06,29181.0,72.61,73.07,72.42,73.06,29181.0
2024-07-18 10:00:00,73.06,73.79,73.04,73.75,36584.0,73.06,73.79,73.04,73.75,36584.0
2024-07-18 10:30:00,73.75,73.89,72.61,72.61,32480.0,73.75,73.89,72.61,72.61,32480.0
2024-07-18 11:00:00,72.63,72.83,72.22,72.25,31579.0,72.63,72.83,72.22,72.25,31579.0
2024-07-18 11:30:00,72.24,72.24,71.48,71.48,40155.0,72.24,72.24,71.48,71.48,40155.0
2024-07-18 12:00:00,71.46,71.64,71.21,71.44,37155.0,71.46,71.64,71.21,71.44,37155.0
2024-07-18 12:30:00,71.43,71.63,71.4,71.59,16490.0,71.43,71.63,71.4,71.59,16490.0
2024-07-18 13:00:00,71.63,72.49,71.58,72.29,288169.0,71.63,72.49,71.58,72.29,288169.0
2024-07-18 13:30:00,72.31,72.59,72.25,72.5,53588.0,72.31,72.59,72.25,72.5,53588.0
2024-07-18 14:00:00,72.47,72.47,72.02,72.07,34535.0,72.47,72.47,72.02,72.07,34535.0
2024-07-18 14:30:00,72.07,72.07,71.57,71.78,47215.0,72.07,72.07,71.57,71.78,47215.0
2024-07-18 15:00:00,71.79,71.91,71.67,71.82,31511.0,71.79,71.91,71.67,71.82,31511.0
2024-07-18 15:30:00,71.77,71.99,71.66,71.94,101532.0,71.77,71.99,71.66,71.94,101532.0
2024-07-19 09:30:00,72.3,72.57,71.71,72.03,43936.0,72.3,72.57,71.71,72.03,43936.0
2024-07-19 10:00:00,72.02,72.06,71.55,71.58,18600.0,72.02,72.06,71.55,71.58,18600.0
2024-07-19 10:30:00,71.59,71.79,71.42,71.65,21241.0,71.59,71.79,71.42,71.65,21241.0
2024-07-19 11:00:00,71.66,72.03,71.64,71.8,17445.0,71.66,72.03,71.64,71.8,17445.0
2024-07-19 11:30:00,71.78,72.21,71.76,72.21,13462.0,71.78,72.21,71.76,72.21,13462.0
2024-07-19 12:00:00,72.26,72.58,72.26,72.33,26583.0,72.26,72.58,72.26,72.33,26583.0
2024-07-19 12:30:00,72.3,72.48,72.25,72.44,22036.0,72.3,72.48,72.25,72.44,22036.0
2024-07-19 13:00:00,72.41,72.46,72.24,72.37,18706.0,72.41,72.46,72.24,72.37,18706.0
2024-07-19 13:30:00,72.35,72.56,72.29,72.44,32027.0,72.35,72.56,72.29,72.44,32027.0
2024-07-19 14:00:00,72.41,72.5,72.3,72.31,18098.0,72.41,72.5,72.3,72.31,18098.0
2024-07-19 14:30:00,72.33,72.41,72.15,72.34,23707.0,72.33,72.41,72.15,72.34,23707.0
2024-07-19 15:00:00,72.34,72.48,72.32,72.48,31338.0,72.34,72.48,72.32,72.48,31338.0
2024-07-19 15:30:00,72.48,72.75,72.41,72.67,125444.0,72.48,72.75,72.41,72.67,125444.0
2024-07-22 09:30:00,72.94,73.4,72.36,72.42,42450.0,72.94,73.4,72.36,72.42,42450.0
2024-07-22 10:00:00,72.37,72.69,72.36,72.51,17355.0,72.37,72.69,72.36,72.51,17355.0
2024-07-22 10:30:00,72.46,72.87,72.41,72.76,18843.0,72.46,72.87,72.41,72.76,18843.0
2024-07-22 11:00:00,72.79,72.97,72.74,72.81,19185.0,72.79,72.97,72.74,72.81,19185.0
2024-07-22 11:30:00,72.82,73.16,72.82,73.03,18521.0,72.82,73.16,72.82,73.03,18521.0
2024-07-22 12:00:00,72.99,73.23,72.96,73.06,30512.0,72.99,73.23,72.96,73.06,30512.0
2024-07-22 12:30:00,73.03,73.2,72.96,73.13,13240.0,73.03,73.2,72.96,73.13,13240.0
2024-07-22 13:00:00,73.19,73.34,73.16,73.29,14478.0,73.19,73.34,73.16,73.29,14478.0
2024-07-22 13:30:00,73.28,73.41,73.19,73.39,14715.0,73.28,73.41,73.19,73.39,14715.0
2024-07-22 14:00:00,73.42,73.45,73.32,73.44,13011.0,73.42,73.45,73.32,73.44,13011.0
2024-07-22 14:30:00,73.45,73.72,73.45,73.63,35418.0,73.45,73.72,73.45,73.63,35418.0
2024-07-22 15:00:00,73.61,73.73,73.51,73.54,29763.0,73.61,73.73,73.51,73.54,29763.0
2024-07-22 15:30:00,73.51,73.56,73.4,73.41,63903.0,73.51,73.56,73.4,73.41,63903.0
2024-07-23 09:30:00,73.5,74.05,73.44,73.85,25738.0,73.5,74.05,73.44,73.85,25738.0
2024-07-23 10:00:00,73.81,74.04,73.75,74.03,21925.0,73.81,74.04,73.75,74.03,21925.0
2024-07-23 10:30:00,74.05,74.16,73.56,73.8,19510.0,74.05,74.16,73.56,73.8,19510.0
2024-07-23 11:00:00,73.89,74.01,73.85,73.97,15940.0,73.89,74.01,73.85,73.97,15940.0
2024-07-23 11:30:00,73.95,73.98,73.83,73.87,9058.0,73.95,73.98,73.83,73.87,9058.0
2024-07-23 12:00:00,73.87,73.92,73.56,73.7,24663.0,73.87,73.92,73.56,73.7,24663.0
2024-07-23 12:30:00,73.64,73.73,73.6,73.63,7300.0,73.64,73.73,73.6,73.63,7300.0
2024-07-23 13:00:00,73.65,73.69,73.58,73.65,5707.0,73.65,73.69,73.58,73.65,5707.0
2024-07-23 13:30:00,73.62,73.71,73.56,73.68,12968.0,73.62,73.71,73.56,73.68,12968.0
2024-07-23 14:00:00,73.68,73.79,73.6,73.66,16302.0,73.68,73.79,73.6,73.66,16302.0
2024-07-23 14:30:00,73.66,73.78,73.63,73.71,17712.0,73.66,73.78,73.63,73.71,17712.0
2024-07-23 15:00:00,73.69,73.89,73.68,73.84,31096.0,73.69,73.89,73.68,73.84,31096.0
2024-07-23 15:30:00,73.83,73.85,73.36,73.38,105778.0,73.83,73.85,73.36,73.38,105778.0
2024-07-24 09:30:00,73.3,73.89,73.3,73.6,104224.0,73.3,73.89,73.3,73.6,104224.0
2024-07-24 10:00:00,73.59,74.16,73.59,73.89,51472.0,73.59,74.16,73.59,73.89,51472.0
2024-07-24 10:30:00,73.88,74.13,73.87,73.98,18151.0,73.88,74.13,73.87,73.98,18151.0
2024-07-24 11:00:00,74.03,74.06,73.86,73.91,20170.0,74.03,74.06,73.86,73.91,20170.0
2024-07-24 11:30:00,73.9,74.05,73.86,73.91,30025.0,73.9,74.05,73.86,73.91,30025.0
2024-07-24 12:00:00,73.94,74.05,73.87,74.0,22506.0,73.94,74.05,73.87,74.0,22506.0
2024-07-24 12:30:00,74.01,74.01,73.75,73.79,30491.0,74.01,74.01,73.75,73.79,30491.0
2024-07-24 13:00:00,73.81,73.98,73.72,73.75,23447.0,73.81,73.98,73.72,73.75,23447.0
2024-07-24 13:30:00,73.72,73.95,73.7,73.85,21491.0,73.72,73.95,73.7,73.85,21491.0
2024-07-24 14:00:00,73.86,73.86,73.46,73.48,25012.0,73.86,73.86,73.46,73.48,25012.0
2024-07-24 14:30:00,73.51,73.53,72.95,73.15,32325.0,73.51,73.53,72.95,73.15,32325.0
2024-07-24 15:00:00,73.16,73.24,72.97,72.99,26949.0,73.16,73.24,72.97,72.99,26949.0
2024-07-24 15:30:00,73.02,73.09,72.62,72.64,107662.0,73.02,73.09,72.62,72.64,107662.0
2024-07-25 09:30:00,72.23,72.82,71.51,72.73,60002.0,72.23,72.82,71.51,72.73,60002.0
2024-07-25 10:00:00,72.65,73.2,72.51,72.82,37390.0,72.65,73.2,72.51,72.82,37390.0
2024-07-25 10:30:00,72.69,72.9,72.56,72.86,17438.0,72.69,72.9,72.56,72.86,17438.0
2024-07-25 11:00:00,72.84,73.19,72.82,72.84,52026.0,72.84,73.19,72.82,72.84,52026.0
2024-07-25 11:30:00,72.87,72.99,72.8,72.89,17267.0,72.87,72.99,72.8,72.89,17267.0
2024-07-25 12:00:00,72.88,72.98,72.8,72.94,21641.0,72.88,72.98,72.8,72.94,21641.0
2024-07-25 12:30:00,72.93,73.05,72.87,72.94,23505.0,72.93,73.05,72.87,72.94,23505.0
2024-07-25 13:00:00,72.94,73.28,72.84,72.91,33091.0,72.94,73.28,72.84,72.91,33091.0
2024-07-25 13:30:00,72.9,73.12,72.66,72.66,19139.0,72.9,73.12,72.66,72.66,19139.0
2024-07-25 14:00:00,72.63,72.79,72.58,72.7,30580.0,72.63,72.79,72.58,72.7,30580.0
2024-07-25 14:30:00,72.72,72.86,72.27,72.27,30850.0,72.72,72.86,72.27,72.27,30850.0
2024-07-25 15:00:00,72.26,72.53,72.22,72.49,27803.0,72.26,72.53,72.22,72.49,27803.0
2024-07-25 15:30:00,72.49,72.56,71.67,71.73,141871.0,72.49,72.56,71.67,71.73,141871.0
2024-07-26 09:30:00,72.26,73.09,71.95,72.4,30944.0,72.26,73.09,71.95,72.4,30944.0
2024-07-26 10:00:00,72.52,72.93,72.2,72.35,18428.0,72.52,72.93,72.2,72.35,18428.0
2024-07-26 10:30:00,72.28,72.33,71.93,72.11,10847.0,72.28,72.33,71.93,72.11,10847.0
2024-07-26 11:00:00,72.13,72.39,72.09,72.38,42274.0,72.13,72.39,72.09,72.38,42274.0
2024-07-26 11:30:00,72.37,72.58,72.26,72.53,22962.0,72.37,72.58,72.26,72.53,22962.0
2024-07-26 12:00:00,72.52,72.75,72.52,72.75,13194.0,72.52,72.75,72.52,72.75,13194.0
2024-07-26 12:30:00,72.73,72.75,72.4,72.47,22680.0,72.73,72.75,72.4,72.47,22680.0
2024-07-26 13:00:00,72.45,72.46,72.09,72.19,16278.0,72.45,72.46,72.09,72.19,16278.0
2024-07-26 13:30:00,72.2,72.23,71.91,72.1,17652.0,72.2,72.23,71.91,72.1,17652.0
2024-07-26 14:00:00,72.07,72.17,71.86,71.92,22647.0,72.07,72.17,71.86,71.92,22647.0
2024-07-26 14:30:00,71.93,72.0,71.83,71.87,17884.0,71.93,72.0,71.83,71.87,17884.0
2024-07-26 15:00:00,71.86,72.01,71.65,71.91,28698.0,71.86,72.01,71.65,71.91,28698.0
2024-07-26 15:30:00,71.91,71.97,71.67,71.89,96205.0,71.91,71.97,71.67,71.89,96205.0
2024-07-29 09:30:00,71.89,72.68,71.77,72.15,28051.0,71.89,72.68,71.77,72.15,28051.0
2024-07-29 10:00:00,72.16,72.42,71.99,72.04,14748.0,72.16,72.42,71.99,72.04,14748.0
2024-07-29 10:30:00,71.96,72.09,71.78,72.02,38297.0,71.96,72.09,71.78,72.02,38297.0
2024-07-29 11:00:00,72.05,72.13,71.85,71.86,32638.0,72.05,72.13,71.85,71.86,32638.0
2024-07-29 11:30:00,71.88,72.01,71.8,71.99,31104.0,71.88,72.01,71.8,71.99,31104.0
2024-07-29 12:00:00,72.0,72.14,72.0,72.04,38655.0,72.0,72.14,72.0,72.04,38655.0
2024-07-29 12:30:00,72.02,72.05,71.76,71.76,50982.0,72.02,72.05,71.76,71.76,50982.0
2024-07-29 13:00:00,71.77,71.9,71.71,71.78,32840.0,71.77,71.9,71.71,71.78,32840.0
2024-07-29 13:30:00,71.76,71.81,71.64,71.7,31602.0,71.76,71.81,71.64,71.7,31602.0
2024-07-29 14:00:00,71.66,71.87,71.66,71.8,17354.0,71.66,71.87,71.66,71.8,17354.0
2024-07-29 14:30:00,71.81,71.93,71.79,71.8,28082.0,71.81,71.93,71.79,71.8,28082.0
2024-07-29 15:00:00,71.8,71.82,71.6,71.66,48942.0,71.8,71.82,71.6,71.66,48942.0
2024-07-29 15:30:00,71.66,71.82,71.51,71.56,148426.0,71.66,71.82,71.51,71.56,148426.0
2024-07-30 09:30:00,71.62,72.08,71.6,71.93,13887.0,71.62,72.08,71.6,71.93,13887.0
2024-07-30 10:00:00,72.01,72.07,71.61,71.87,17459.0,72.01,72.07,71.61,71.87,17459.0
2024-07-30 10:30:00,71.8,72.04,71.6,71.66,14976.0,71.8,72.04,71.6,71.66,14976.0
2024-07-30 11:00:00,71.63,71.74,71.46,71.66,19827.0,71.63,71.74,71.46,71.66,19827.0
2024-07-30 11:30:00,71.64,71.71,71.48,71.53,21017.0,71.64,71.71,71.48,71.53,21017.0
2024-07-30 12:00:00,71.54,71.57,71.37,71.43,11310.0,71.54,71.57,71.37,71.43,11310.0
2024-07-30 12:30:00,71.42,71.46,71.23,71.25,16258.0,71.42,71.46,71.23,71.25,16258.0
2024-07-30 13:00:00,71.23,71.26,71.1,71.1,15061.0,71.23,71.26,71.1,71.1,15061.0
2024-07-30 13:30:00,71.09,71.19,71.01,71.01,16981.0,71.09,71.19,71.01,71.01,16981.0
2024-07-30 14:00:00,71.01,71.1,70.87,70.91,26011.0,71.01,71.1,70.87,70.91,26011.0
2024-07-30 14:30:00,70.9,70.91,70.8,70.85,23246.0,70.9,70.91,70.8,70.85,23246.0
2024-07-30 15:00:00,70.85,70.99,70.65,70.95,46724.0,70.85,70.99,70.65,70.95,46724.0
2024-07-30 15:30:00,70.93,71.28,70.91,71.0,150731.0,70.93,71.28,70.91,71.0,150731.0
2024-07-31 09:30:00,71.03,71.87,70.53,70.7,22778.0,71.03,71.87,70.53,70.7,22778.0
2024-07-31 10:00:00,70.69,71.48,70.69,71.43,16502.0,70.69,71.48,70.69,71.43,16502.0
2024-07-31 10:30:00,71.55,71.68,71.31,71.55,12160.0,71.55,71.68,71.31,71.55,12160.0
2024-07-31 11:00:00,71.58,71.71,71.44,71.55,11903.0,71.58,71.71,71.44,71.55,11903.0
2024-07-31 11:30:00,71.51,71.89,71.46,71.83,24386.0,71.51,71.89,71.46,71.83,24386.0
2024-07-31 12:00:00,71.83,71.99,71.74,71.9,24529.0,71.83,71.99,71.74,71.9,24529.0
2024-07-31 12:30:00,71.91,72.04,71.85,72.01,25114.0,71.91,72.04,71.85,72.01,25114.0
2024-07-31 13:00:00,72.01,72.14,71.9,72.14,16764.0,72.01,72.14,71.9,72.14,16764.0
2024-07-31 13:30:00,72.11,72.12,71.86,72.04,13329.0,72.11,72.12,71.86,72.04,13329.0
2024-07-31 14:00:00,71.93,72.13,71.86,72.02,20175.0,71.93,72.13,71.86,72.02,20175.0
2024-07-31 14:30:00,72.07,72.72,72.0,72.7,25422.0,72.07,72.72,72.0,72.7,25422.0
2024-07-31 15:00:00,72.69,72.78,71.97,71.99,28966.0,72.69,72.78,71.97,71.99,28966.0
2024-07-31 15:30:00,71.99,72.27,71.9,71.97,95347.0,71.99,72.27,71.9,71.97,95347.0
2024-08-01 09:30:00,71.57,71.9,70.08,70.2,66257.0,71.57,71.9,70.08,70.2,66257.0
2024-08-01 10:00:00,70.2,70.23,69.34,69.4,57419.0,70.2,70.23,69.34,69.4,57419.0
2024-08-01 10:30:00,69.44,69.77,68.88,69.47,52278.0,69.44,69.77,68.88,69.47,52278.0
2024-08-01 11:00:00,69.56,69.6,69.2,69.33,15894.0,69.56,69.6,69.2,69.33,15894.0
2024-08-01 11:30:00,69.34,69.39,69.08,69.09,31292.0,69.34,69.39,69.08,69.09,31292.0
2024-08-01 12:00:00,69.08,69.49,69.04,69.43,17930.0,69.08,69.49,69.04,69.43,17930.0
2024-08-01 12:30:00,69.4,69.6,69.19,69.51,16870.0,69.4,69.6,69.19,69.51,16870.0
2024-08-01 13:00:00,69.53,69.88,69.53,69.83,38946.0,69.53,69.88,69.53,69.83,38946.0
2024-08-01 13:30:00,69.82,70.06,69.74,70.06,36647.0,69.82,70.06,69.74,70.06,36647.0
2024-08-01 14:00:00,70.08,70.34,70.0,70.3,19567.0,70.08,70.34,70.0,70.3,19567.0
2024-08-01 14:30:00,70.32,70.33,70.04,70.17,37434.0,70.32,70.33,70.04,70.17,37434.0
2024-08-01 15:00:00,70.17,70.45,70.08,70.42,40708.0,70.17,70.45,70.08,70.42,40708.0
2024-08-01 15:30:00,70.46,70.58,70.08,70.11,151218.0,70.46,70.58,70.08,70.11,151218.0
2024-08-02 09:30:00,69.0,69.8,68.94,69.34,21102.0,69.0,69.8,68.94,69.34,21102.0
2024-08-02 10:00:00,69.46,69.76,68.76,68.78,16881.0,69.46,69.76,68.76,68.78,16881.0
2024-08-02 10:30:00,68.79,68.99,68.31,68.37,19135.0,68.79,68.99,68.31,68.37,19135.0
2024-08-02 11:00:00,68.42,68.6,68.14,68.25,18067.0,68.42,68.6,68.14,68.25,18067.0
2024-08-02 11:30:00,68.25,68.71,68.25,68.53,19316.0,68.25,68.71,68.25,68.53,19316.0
2024-08-02 12:00:00,68.51,69.03,68.45,68.87,46855.0,68.51,69.03,68.45,68.87,46855.0
2024-08-02 12:30:00,68.85,69.08,68.84,69.05,15662.0,68.85,69.08,68.84,69.05,15662.0
2024-08-02 13:00:00,69.06,69.07,68.79,68.81,13436.0,69.06,69.07,68.79,68.81,13436.0
2024-08-02 13:30:00,68.81,68.91,68.7,68.87,25121.0,68.81,68.91,68.7,68.87,25121.0
2024-08-02 14:00:00,68.82,68.97,68.79,68.93,23573.0,68.82,68.97,68.79,68.93,23573.0
2024-08-02 14:30:00,68.93,69.07,68.84,68.91,24507.0,68.93,69.07,68.84,68.91,24507.0
2024-08-02 15:00:00,68.88,69.01,68.85,68.98,39190.0,68.88,69.01,68.85,68.98,39190.0
2024-08-02 15:30:00,69.01,69.2,68.92,69.08,138243.0,69.01,69.2,68.92,69.08,138243.0
2024-08-05 09:30:00,66.82,67.25,66.02,67.07,71013.0,66.82,67.25,66.02,67.07,71013.0
2024-08-05 10:00:00,67.08,68.23,67.08,67.46,104211.0,67.08,68.23,67.08,67.46,104211.0
2024-08-05 10:30:00,67.51,67.75,67.22,67.25,50681.0,67.51,67.75,67.22,67.25,50681.0
2024-08-05 11:00:00,67.25,67.79,66.98,67.75,29672.0,67.25,67.79,66.98,67.75,29672.0
2024-08-05 11:30:00,67.7,67.96,67.58,67.93,17133.0,67.7,67.96,67.58,67.93,17133.0
2024-08-05 12:00:00,67.92,68.35,67.77,68.3,26545.0,67.92,68.35,67.77,68.3,26545.0
2024-08-05 12:30:00,68.33,68.4,67.93,68.05,27302.0,68.33,68.4,67.93,68.05,27302.0
2024-08-05 13:00:00,68.03,68.25,67.9,68.17,36316.0,68.03,68.25,67.9,68.17,36316.0
2024-08-05 13:30:00,68.07,68.22,67.98,68.04,16219.0,68.07,68.22,67.98,68.04,16219.0
2024-08-05 14:00:00,68.04,68.24,67.88,68.21,20456.0,68.04,68.24,67.88,68.21,20456.0
2024-08-05 14:30:00,68.22,68.31,68.02,68.09,70017.0,68.22,68.31,68.02,68.09,70017.0
2024-08-05 15:00:00,68.12,68.21,67.69,67.83,45499.0,68.12,68.21,67.69,67.83,45499.0
2024-08-05 15:30:00,67.83,68.08,67.77,67.8,170773.0,67.83,68.08,67.77,67.8,170773.0
2024-08-06 09:30:00,67.82,69.46,67.52,69.31,31596.0,67.82,69.46,67.52,69.31,31596.0
2024-08-06 10:00:00,69.29,69.49,69.01,69.12,38786.0,69.29,69.49,69.01,69.12,38786.0
2024-08-06 10:30:00,69.05,69.48,68.83,69.25,38362.0,69.05,69.48,68.83,69.25,38362.0
2024-08-06 11:00:00,69.25,69.31,68.82,68.95,24257.0,69.25,69.31,68.82,68.95,24257.0
2024-08-06 11:30:00,68.95,69.35,68.93,69.28,59938.0,68.95,69.35,68.93,69.28,59938.0
2024-08-06 12:00:00,69.33,69.36,69.03,69.19,42528.0,69.33,69.36,69.03,69.19,42528.0
2024-08-06 12:30:00,69.12,69.37,68.99,69.19,18976.0,69.12,69.37,68.99,69.19,18976.0
2024-08-06 13:00:00,69.2,69.31,69.09,69.31,14008.0,69.2,69.31,69.09,69.31,14008.0
2024-08-06 13:30:00,69.33,69.42,69.22,69.36,16422.0,69.33,69.42,69.22,69.36,16422.0
2024-08-06 14:00:00,69.35,69.6,69.31,69.56,35386.0,69.35,69.6,69.31,69.56,35386.0
2024-08-06 14:30:00,69.59,69.76,69.37,69.4,35823.0,69.59,69.76,69.37,69.4,35823.0
2024-08-06 15:00:00,69.31,69.33,69.07,69.12,43901.0,69.31,69.33,69.07,69.12,43901.0
2024-08-06 15:30:00,69.12,69.19,68.72,68.97,185698.0,69.12,69.19,68.72,68.97,185698.0
2024-08-07 09:30:00,74.2,74.21,70.62,72.84,334310.0,74.2,74.21,70.62,72.84,334310.0
2024-08-07 10:00:00,72.65,72.84,71.57,72.03,122409.0,72.65,72.84,71.57,72.03,122409.0
2024-08-07 10:30:00,71.95,72.05,71.63,71.98,95280.0,71.95,72.05,71.63,71.98,95280.0
2024-08-07 11:00:00,72.03,73.11,72.03,72.57,68544.0,72.03,73.11,72.03,72.57,68544.0
2024-08-07 11:30:00,72.63,72.68,71.81,72.25,52771.0,72.63,72.68,71.81,72.25,52771.0
2024-08-07 12:00:00,72.3,72.71,72.3,72.57,51079.0,72.3,72.71,72.3,72.57,51079.0
2024-08-07 12:30:00,72.56,72.56,71.95,72.04,67608.0,72.56,72.56,71.95,72.04,67608.0
2024-08-07 13:00:00,71.94,72.09,71.44,71.53,84570.0,71.94,72.09,71.44,71.53,84570.0
2024-08-07 13:30:00,71.52,71.52,70.26,70.36,79010.0,71.52,71.52,70.26,70.36,79010.0
2024-08-07 14:00:00,70.29,70.35,70.02,70.16,65091.0,70.29,70.35,70.02,70.16,65091.0
2024-08-07 14:30:00,70.11,70.74,69.82,70.64,78137.0,70.11,70.74,69.82,70.64,78137.0
2024-08-07 15:00:00,70.65,71.18,70.62,71.12,62828.0,70.65,71.18,70.62,71.12,62828.0
2024-08-07 15:30:00,71.12,71.23,70.39,70.61,200671.0,71.12,71.23,70.39,70.61,200671.0
2024-08-08 09:30:00,71.25,72.14,71.04,71.97,146566.0,71.25,72.14,71.04,71.97,146566.0
2024-08-08 10:00:00,72.03,73.56,71.97,73.23,135702.0,72.03,73.56,71.97,73.23,135702.0
2024-08-08 10:30:00,73.26,73.83,73.19,73.73,68141.0,73.26,73.83,73.19,73.73,68141.0
2024-08-08 11:00:00,73.66,73.7,73.0,73.4,38703.0,73.66,73.7,73.0,73.4,38703.0
2024-08-08 11:30:00,73.35,73.35,72.95,72.99,33669.0,73.35,73.35,72.95,72.99,33669.0
2024-08-08 12:00:00,73.0,73.58,72.96,73.55,107039.0,73.0,73.58,72.96,73.55,107039.0
2024-08-08 12:30:00,73.53,73.53,73.21,73.29,15493.0,73.53,73.53,73.21,73.29,15493.0
2024-08-08 13:00:00,73.27,73.58,72.91,73.58,22030.0,73.27,73.58,72.91,73.58,22030.0
2024-08-08 13:30:00,73.64,73.94,73.49,73.73,59029.0,73.64,73.94,73.49,73.73,59029.0
2024-08-08 14:00:00,73.73,73.86,73.63,73.81,91466.0,73.73,73.86,73.63,73.81,91466.0
2024-08-08 14:30:00,73.82,73.83,73.65,73.71,42629.0,73.82,73.83,73.65,73.71,42629.0
2024-08-08 15:00:00,73.73,73.78,73.52,73.59,38407.0,73.73,73.78,73.52,73.59,38407.0
2024-08-08 15:30:00,73.58,73.95,73.26,73.92,167052.0,73.58,73.95,73.26,73.92,167052.0
2024-08-09 09:30:00,72.55,73.49,72.18,72.98,180161.0,72.55,73.49,72.18,72.98,180161.0
2024-08-09 10:00:00,72.83,74.02,72.83,73.87,63111.0,72.83,74.02,72.83,73.87,63111.0
2024-08-09 10:30:00,73.86,74.07,73.55,73.99,21813.0,73.86,74.07,73.55,73.99,21813.0
2024-08-09 11:00:00,74.07,74.18,73.81,73.85,22087.0,74.07,74.18,73.81,73.85,22087.0
2024-08-09 11:30:00,73.85,73.93,73.31,73.35,30342.0,73.85,73.93,73.31,73.35,30342.0
2024-08-09 12:00:00,73.36,73.5,73.17,73.26,20520.0,73.36,73.5,73.17,73.26,20520.0
2024-08-09 12:30:00,73.26,73.57,73.23,73.35,30381.0,73.26,73.57,73.23,73.35,30381.0
2024-08-09 13:00:00,73.42,73.73,73.32,73.4,64755.0,73.42,73.73,73.32,73.4,64755.0
2024-08-09 13:30:00,73.44,73.66,73.34,73.54,12553.0,73.44,73.66,73.34,73.54,12553.0
2024-08-09 14:00:00,73.54,73.61,73.45,73.55,17760.0,73.54,73.61,73.45,73.55,17760.0
2024-08-09 14:30:00,73.53,73.66,73.4,73.62,14740.0,73.53,73.66,73.4,73.62,14740.0
2024-08-09 15:00:00,73.61,73.68,73.54,73.55,22454.0,73.61,73.68,73.54,73.55,22454.0
2024-08-09 15:30:00,73.58,73.71,73.18,73.2,152111.0,73.58,73.71,73.18,73.2,152111.0
2024-08-12 09:30:00,73.58,73.66,73.14,73.28,22319.0,73.58,73.66,73.14,73.28,22319.0
2024-08-12 10:00:00,73.08,73.42,73.06,73.21,30682.0,73.08,73.42,73.06,73.21,30682.0
2024-08-12 10:30:00,73.22,73.35,72.78,73.17,28676.0,73.22,73.35,72.78,73.17,28676.0
2024-08-12 11:00:00,73.16,73.24,72.77,72.9,23197.0,73.16,73.24,72.77,72.9,23197.0
2024-08-12 11:30:00,72.83,72.92,72.73,72.87,14041.0,72.83,72.92,72.73,72.87,14041.0
2024-08-12 12:00:00,72.87,72.93,72.71,72.8,17671.0,72.87,72.93,72.71,72.8,17671.0
2024-08-12 12:30:00,72.8,72.8,72.53,72.54,14911.0,72.8,72.8,72.53,72.54,14911.0
2024-08-12 13:00:00,72.5,72.95,72.3,72.84,20897.0,72.5,72.95,72.3,72.84,20897.0
2024-08-12 13:30:00,72.84,73.1,72.79,73.0,24904.0,72.84,73.1,72.79,73.0,24904.0
2024-08-12 14:00:00,73.03,73.08,72.89,72.94,14150.0,73.03,73.08,72.89,72.94,14150.0
2024-08-12 14:30:00,72.94,73.06,72.88,73.01,11530.0,72.94,73.06,72.88,73.01,11530.0
2024-08-12 15:00:00,72.98,73.12,72.88,73.06,19494.0,72.98,73.12,72.88,73.06,19494.0
2024-08-12 15:30:00,73.06,73.08,72.86,73.08,71797.0,73.06,73.08,72.86,73.08,71797.0
2024-08-13 09:30:00,72.5,72.65,64.37,64.63,607263.0,72.5,72.65,64.37,64.63,607263.0
2024-08-13 10:00:00,64.37,67.7,63.61,67.06,591862.0,64.37,67.7,63.61,67.06,591862.0
2024-08-13 10:30:00,67.05,67.25,66.27,66.83,656843.0,67.05,67.25,66.27,66.83,656843.0
2024-08-13 11:00:00,66.83,67.8,66.41,66.79,440185.0,66.83,67.8,66.41,66.79,440185.0
2024-08-13 11:30:00,66.84,67.17,66.66,67.03,209592.0,66.84,67.17,66.66,67.03,209592.0
2024-08-13 12:00:00,67.01,67.25,66.83,67.2,177669.0,67.01,67.25,66.83,67.2,177669.0
2024-08-13 12:30:00,67.2,67.81,66.9,67.31,68654.0,67.2,67.81,66.9,67.31,68654.0
2024-08-13 13:00:00,67.29,68.22,67.03,67.96,154133.0,67.29,68.22,67.03,67.96,154133.0
2024-08-13 13:30:00,67.92,68.02,67.64,67.82,289276.0,67.92,68.02,67.64,67.82,289276.0
2024-08-13 14:00:00,67.83,67.9,67.53,67.79,119238.0,67.83,67.9,67.53,67.79,119238.0
2024-08-13 14:30:00,67.74,67.78,67.41,67.52,60557.0,67.74,67.78,67.41,67.52,60557.0
2024-08-13 15:00:00,67.5,67.83,67.44,67.79,121060.0,67.5,67.83,67.44,67.79,121060.0
2024-08-13 15:30:00,67.81,67.86,67.32,67.32,297838.0,67.81,67.86,67.32,67.32,297838.0
2024-08-14 09:30:00,67.34,67.81,66.66,67.09,147790.0,67.34,67.81,66.66,67.09,147790.0
2024-08-14 10:00:00,66.99,67.54,66.68,67.34,70927.0,66.99,67.54,66.68,67.34,70927.0
2024-08-14 10:30:00,67.3,67.35,67.05,67.32,25688.0,67.3,67.35,67.05,67.32,25688.0
2024-08-14 11:00:00,67.28,67.37,67.01,67.04,102878.0,67.28,67.37,67.01,67.04,102878.0
2024-08-14 11:30:00,67.1,67.36,66.98,67.31,27726.0,67.1,67.36,66.98,67.31,27726.0
2024-08-14 12:00:00,67.32,67.36,67.04,67.06,48595.0,67.32,67.36,67.04,67.06,48595.0
2024-08-14 12:30:00,67.05,67.14,66.78,66.81,37418.0,67.05,67.14,66.78,66.81,37418.0
2024-08-14 13:00:00,66.81,67.12,66.75,66.91,33597.0,66.81,67.12,66.75,66.91,33597.0
2024-08-14 13:30:00,66.87,67.34,66.82,67.33,36707.0,66.87,67.34,66.82,67.33,36707.0
2024-08-14 14:00:00,67.31,67.31,66.87,66.97,40537.0,67.31,67.31,66.87,66.97,40537.0
2024-08-14 14:30:00,66.98,67.1,66.97,67.07,22704.0,66.98,67.1,66.97,67.07,22704.0
2024-08-14 15:00:00,67.07,67.21,67.07,67.1,42314.0,67.07,67.21,67.07,67.1,42314.0
2024-08-14 15:30:00,67.1,67.3,66.83,67.08,217981.0,67.1,67.3,66.83,67.08,217981.0
2024-08-15 09:30:00,67.78,68.62,67.54,68.37,28618.0,67.78,68.62,67.54,68.37,28618.0
2024-08-15 10:00:00,68.55,68.9,68.43,68.83,27286.0,68.55,68.9,68.43,68.83,27286.0
2024-08-15 10:30:00,68.79,69.37,68.75,69.37,35432.0,68.79,69.37,68.75,69.37,35432.0
2024-08-15 11:00:00,69.33,70.15,69.33,70.0,58357.0,69.33,70.15,69.33,70.0,58357.0
2024-08-15 11:30:00,70.0,70.34,70.0,70.2,40282.0,70.0,70.34,70.0,70.2,40282.0
2024-08-15 12:00:00,70.16,70.64,70.14,70.26,56276.0,70.16,70.64,70.14,70.26,56276.0
2024-08-15 12:30:00,70.26,70.31,69.89,69.98,52127.0,70.26,70.31,69.89,69.98,52127.0
2024-08-15 13:00:00,69.98,69.98,69.4,69.43,67871.0,69.98,69.98,69.4,69.43,67871.0
2024-08-15 13:30:00,69.39,69.42,69.1,69.12,34890.0,69.39,69.42,69.1,69.12,34890.0
2024-08-15 14:00:00,69.09,69.09,68.57,68.66,65791.0,69.09,69.09,68.57,68.66,65791.0
2024-08-15 14:30:00,68.66,69.17,68.66,69.09,37533.0,68.66,69.17,68.66,69.09,37533.0
2024-08-15 15:00:00,69.09,69.3,68.98,69.11,89502.0,69.09,69.3,68.98,69.11,89502.0
2024-08-15 15:30:00,69.1,69.25,68.7,68.83,186653.0,69.1,69.25,68.7,68.83,186653.0
2024-08-16 09:30:00,68.79,69.45,68.6,68.75,15485.0,68.79,69.45,68.6,68.75,15485.0
2024-08-16 10:00:00,68.74,69.44,68.6,69.05,15882.0,68.74,69.44,68.6,69.05,15882.0
2024-08-16 10:30:00,69.13,69.51,68.98,69.42,15183.0,69.13,69.51,68.98,69.42,15183.0
2024-08-16 11:00:00,69.42,69.53,69.21,69.4,18463.0,69.42,69.53,69.21,69.4,18463.0
2024-08-16 11:30:00,69.45,69.64,69.4,69.6,16875.0,69.45,69.64,69.4,69.6,16875.0
2024-08-16 12:00:00,69.57,69.96,69.54,69.96,24103.0,69.57,69.96,69.54,69.96,24103.0
2024-08-16 12:30:00,69.99,70.32,69.95,70.15,32271.0,69.99,70.32,69.95,70.15,32271.0
2024-08-16 13:00:00,70.15,70.21,69.89,70.03,30722.0,70.15,70.21,69.89,70.03,30722.0
2024-08-16 13:30:00,70.09,70.14,69.95,70.14,18218.0,70.09,70.14,69.95,70.14,18218.0
2024-08-16 14:00:00,70.1,70.17,69.85,69.96,49383.0,70.1,70.17,69.85,69.96,49383.0
2024-08-16 14:30:00,69.95,70.02,69.83,69.96,34993.0,69.95,70.02,69.83,69.96,34993.0
2024-08-16 15:00:00,69.94,70.03,69.81,69.81,71778.0,69.94,70.03,69.81,69.81,71778.0
2024-08-16 15:30:00,69.8,69.89,69.64,69.84,107821.0,69.8,69.89,69.64,69.84,107821.0
2024-08-19 09:30:00,69.86,70.34,69.16,69.27,27768.0,69.86,70.34,69.16,69.27,27768.0
2024-08-19 10:00:00,69.28,69.7,69.28,69.52,26893.0,69.28,69.7,69.28,69.52,26893.0
2024-08-19 10:30:00,69.52,69.6,69.27,69.31,16065.0,69.52,69.6,69.27,69.31,16065.0
2024-08-19 11:00:00,69.33,69.55,69.22,69.41,37627.0,69.33,69.55,69.22,69.41,37627.0
2024-08-19 11:30:00,69.47,69.61,69.39,69.39,16396.0,69.47,69.61,69.39,69.39,16396.0
2024-08-19 12:00:00,69.39,69.64,69.38,69.62,11158.0,69.39,69.64,69.38,69.62,11158.0
2024-08-19 12:30:00,69.59,69.64,69.35,69.45,21007.0,69.59,69.64,69.35,69.45,21007.0
2024-08-19 13:00:00,69.48,69.78,69.48,69.7,17061.0,69.48,69.78,69.48,69.7,17061.0
2024-08-19 13:30:00,69.66,69.72,69.59,69.62,15656.0,69.66,69.72,69.59,69.62,15656.0
2024-08-19 14:00:00,69.67,69.8,69.63,69.65,12693.0,69.67,69.8,69.63,69.65,12693.0
2024-08-19 14:30:00,69.68,69.87,69.68,69.84,20247.0,69.68,69.87,69.68,69.84,20247.0
2024-08-19 15:00:00,69.84,69.91,69.77,69.87,32384.0,69.84,69.91,69.77,69.87,32384.0
2024-08-19 15:30:00,69.86,70.06,69.72,70.01,123249.0,69.86,70.06,69.72,70.01,123249.0
2024-08-20 09:30:00,69.89,70.27,69.85,69.86,19335.0,69.89,70.27,69.85,69.86,19335.0
2024-08-20 10:00:00,69.89,69.95,69.75,69.83,15935.0,69.89,69.95,69.75,69.83,15935.0
2024-08-20 10:30:00,69.89,69.96,69.63,69.7,20798.0,69.89,69.96,69.63,69.7,20798.0
2024-08-20 11:00:00,69.63,69.78,69.56,69.78,6363.0,69.63,69.78,69.56,69.78,6363.0
2024-08-20 11:30:00,69.81,69.81,69.67,69.72,9951.0,69.81,69.81,69.67,69.72,9951.0
2024-08-20 12:00:00,69.68,69.74,69.49,69.54,12322.0,69.68,69.74,69.49,69.54,12322.0
2024-08-20 12:30:00,69.56,69.56,69.48,69.54,15687.0,69.56,69.56,69.48,69.54,15687.0
2024-08-20 13:00:00,69.49,69.5,69.3,69.32,5421.0,69.49,69.5,69.3,69.32,5421.0
2024-08-20 13:30:00,69.3,69.47,69.11,69.31,22362.0,69.3,69.47,69.11,69.31,22362.0
2024-08-20 14:00:00,69.29,69.63,69.28,69.61,8024.0,69.29,69.63,69.28,69.61,8024.0
2024-08-20 14:30:00,69.61,69.64,69.52,69.52,11879.0,69.61,69.64,69.52,69.52,11879.0
2024-08-20 15:00:00,69.54,69.61,69.53,69.55,13445.0,69.54,69.61,69.53,69.55,13445.0
2024-08-20 15:30:00,69.56,69.56,69.07,69.13,77996.0,69.56,69.56,69.07,69.13,77996.0
2024-08-21 09:30:00,69.36,69.55,68.68,68.75,11830.0,69.36,69.55,68.68,68.75,11830.0
2024-08-21 10:00:00,68.75,68.96,68.51,68.7,10729.0,68.75,68.96,68.51,68.7,10729.0
2024-08-21 10:30:00,68.72,68.92,68.56,68.65,13023.0,68.72,68.92,68.56,68.65,13023.0
2024-08-21 11:00:00,68.61,68.93,68.56,68.92,13322.0,68.61,68.93,68.56,68.92,13322.0
2024-08-21 11:30:00,68.89,68.95,68.75,68.93,15925.0,68.89,68.95,68.75,68.93,15925.0
2024-08-21 12:00:00,68.93,69.21,68.89,69.06,27052.0,68.93,69.21,68.89,69.06,27052.0
2024-08-21 12:30:00,69.07,69.33,69.0,69.17,6450.0,69.07,69.33,69.0,69.17,6450.0
2024-08-21 13:00:00,69.19,69.25,69.17,69.18,11562.0,69.19,69.25,69.17,69.18,11562.0
2024-08-21 13:30:00,69.21,69.36,69.17,69.3,37483.0,69.21,69.36,69.17,69.3,37483.0
2024-08-21 14:00:00,69.34,69.35,69.19,69.27,9902.0,69.34,69.35,69.19,69.27,9902.0
2024-08-21 14:30:00,69.29,69.32,69.09,69.12,14110.0,69.29,69.32,69.09,69.12,14110.0
2024-08-21 15:00:00,69.12,69.16,69.04,69.13,12312.0,69.12,69.16,69.04,69.13,12312.0
2024-08-21 15:30:00,69.11,69.62,69.06,69.59,83764.0,69.11,69.62,69.06,69.59,83764.0
2024-08-22 09:30:00,70.0,70.24,69.5,69.5,14837.0,70.0,70.24,69.5,69.5,14837.0
2024-08-22 10:00:00,69.5,69.68,69.43,69.65,22568.0,69.5,69.68,69.43,69.65,22568.0
2024-08-22 10:30:00,69.71,69.99,69.64,69.85,6676.0,69.71,69.99,69.64,69.85,6676.0
2024-08-22 11:00:00,69.85,69.89,69.57,69.81,18949.0,69.85,69.89,69.57,69.81,18949.0
2024-08-22 11:30:00,69.78,69.85,69.58,69.73,7151.0,69.78,69.85,69.58,69.73,7151.0
2024-08-22 12:00:00,69.73,69.83,69.67,69.73,15760.0,69.73,69.83,69.67,69.73,15760.0
2024-08-22 12:30:00,69.75,69.76,69.43,69.43,17840.0,69.75,69.76,69.43,69.43,17840.0
2024-08-22 13:00:00,69.44,69.68,69.44,69.55,8686.0,69.44,69.68,69.44,69.55,8686.0
2024-08-22 13:30:00,69.55,69.7,69.49,69.66,8304.0,69.55,69.7,69.49,69.66,8304.0
2024-08-22 14:00:00,69.69,69.94,69.69,69.93,19468.0,69.69,69.94,69.69,69.93,19468.0
2024-08-22 14:30:00,69.91,69.95,69.81,69.81,9337.0,69.91,69.95,69.81,69.81,9337.0
2024-08-22 15:00:00,69.81,69.9,69.76,69.81,10556.0,69.81,69.9,69.76,69.81,10556.0
2024-08-22 15:30:00,69.82,69.91,69.58,69.71,50475.0,69.82,69.91,69.58,69.71,50475.0
2024-08-23 09:30:00,70.0,70.18,69.57,69.57,19541.0,70.0,70.18,69.57,69.57,19541.0
2024-08-23 10:00:00,69.65,70.61,69.65,70.51,18725.0,69.65,70.61,69.65,70.51,18725.0
2024-08-23 10:30:00,70.48,71.17,70.48,71.17,45278.0,70.48,71.17,70.48,71.17,45278.0
2024-08-23 11:00:00,71.03,71.55,71.01,71.52,25937.0,71.03,71.55,71.01,71.52,25937.0
2024-08-23 11:30:00,71.52,71.59,71.28,71.35,18336.0,71.52,71.59,71.28,71.35,18336.0
2024-08-23 12:00:00,71.32,71.5,71.16,71.45,21125.0,71.32,71.5,71.16,71.45,21125.0
2024-08-23 12:30:00,71.5,71.56,71.2,71.34,10149.0,71.5,71.56,71.2,71.34,10149.0
2024-08-23 13:00:00,71.32,71.48,71.32,71.47,14359.0,71.32,71.48,71.32,71.47,14359.0
2024-08-23 13:30:00,71.47,71.6,71.41,71.58,15053.0,71.47,71.6,71.41,71.58,15053.0
2024-08-23 14:00:00,71.59,71.86,71.56,71.83,13803.0,71.59,71.86,71.56,71.83,13803.0
2024-08-23 14:30:00,71.81,72.08,71.74,71.75,21018.0,71.81,72.08,71.74,71.75,21018.0
2024-08-23 15:00:00,71.74,72.12,71.73,72.05,24416.0,71.74,72.12,71.73,72.05,24416.0
2024-08-23 15:30:00,72.06,72.19,71.93,72.08,71265.0,72.06,72.19,71.93,72.08,71265.0
2024-08-26 09:30:00,72.0,72.26,71.77,72.12,25669.0,72.0,72.26,71.77,72.12,25669.0
2024-08-26 10:00:00,72.25,72.5,72.06,72.49,14505.0,72.25,72.5,72.06,72.49,14505.0
2024-08-26 10:30:00,72.5,72.5,72.0,72.07,10743.0,72.5,72.5,72.0,72.07,10743.0
2024-08-26 11:00:00,71.96,72.17,71.88,71.92,15015.0,71.96,72.17,71.88,71.92,15015.0
2024-08-26 11:30:00,71.95,72.02,71.76,71.98,31087.0,71.95,72.02,71.76,71.98,31087.0
2024-08-26 12:00:00,71.97,72.2,71.91,72.16,12762.0,71.97,72.2,71.91,72.16,12762.0
2024-08-26 12:30:00,72.12,72.16,71.95,72.08,7159.0,72.12,72.16,71.95,72.08,7159.0
2024-08-26 13:00:00,72.05,72.1,71.81,71.86,17550.0,72.05,72.1,71.81,71.86,17550.0
2024-08-26 13:30:00,71.87,71.87,71.66,71.82,14762.0,71.87,71.87,71.66,71.82,14762.0
2024-08-26 14:00:00,71.81,71.88,71.8,71.85,8059.0,71.81,71.88,71.8,71.85,8059.0
2024-08-26 14:30:00,71.86,71.93,71.81,71.88,10012.0,71.86,71.93,71.81,71.88,10012.0
2024-08-26 15:00:00,71.85,72.02,71.83,71.91,11843.0,71.85,72.02,71.83,71.91,11843.0
2024-08-26 15:30:00,71.89,72.0,71.83,71.91,58690.0,71.89,72.0,71.83,71.91,58690.0
2024-08-27 09:30:00,71.68,71.79,71.49,71.64,13748.0,71.68,71.79,71.49,71.64,13748.0
2024-08-27 10:00:00,71.41,71.82,71.37,71.75,10436.0,71.41,71.82,71.37,71.75,10436.0
2024-08-27 10:30:00,71.71,71.78,71.5,71.72,6935.0,71.71,71.78,71.5,71.72,6935.0
2024-08-27 11:00:00,71.85,71.85,71.49,71.59,9461.0,71.85,71.85,71.49,71.59,9461.0
2024-08-27 11:30:00,71.49,71.86,71.48,71.86,20633.0,71.49,71.86,71.48,71.86,20633.0
2024-08-27 12:00:00,71.82,72.01,71.78,71.98,11308.0,71.82,72.01,71.78,71.98,11308.0
2024-08-27 12:30:00,71.98,72.16,71.9,72.11,21017.0,71.98,72.16,71.9,72.11,21017.0
2024-08-27 13:00:00,72.11,72.15,71.9,71.95,11856.0,72.11,72.15,71.9,71.95,11856.0
2024-08-27 13:30:00,71.94,71.98,71.87,71.87,14253.0,71.94,71.98,71.87,71.87,14253.0
2024-08-27 14:00:00,71.9,72.04,71.88,71.96,14050.0,71.9,72.04,71.88,71.96,14050.0
2024-08-27 14:30:00,72.0,72.07,71.88,71.89,13811.0,72.0,72.07,71.88,71.89,13811.0
2024-08-27 15:00:00,71.89,71.91,71.7,71.87,24787.0,71.89,71.91,71.7,71.87,24787.0
2024-08-27 15:30:00,71.83,72.05,71.72,71.73,92654.0,71.83,72.05,71.72,71.73,92654.0
2024-08-28 09:30:00,71.85,71.97,71.58,71.69,8508.0,71.85,71.97,71.58,71.69,8508.0
2024-08-28 10:00:00,71.7,71.82,71.47,71.56,20673.0,71.7,71.82,71.47,71.56,20673.0
2024-08-28 10:30:00,71.49,71.67,71.42,71.48,9474.0,71.49,71.67,71.42,71.48,9474.0
2024-08-28 11:00:00,71.44,71.47,71.23,71.31,6333.0,71.44,71.47,71.23,71.31,6333.0
2024-08-28 11:30:00,71.34,71.41,71.21,71.37,6130.0,71.34,71.41,71.21,71.37,6130.0
2024-08-28 12:00:00,71.38,71.45,71.23,71.29,8559.0,71.38,71.45,71.23,71.29,8559.0
2024-08-28 12:30:00,71.27,71.47,71.23,71.34,6504.0,71.27,71.47,71.23,71.34,6504.0
2024-08-28 13:00:00,71.38,71.41,71.23,71.29,8144.0,71.38,71.41,71.23,71.29,8144.0
2024-08-28 13:30:00,71.3,71.3,70.94,71.02,12222.0,71.3,71.3,70.94,71.02,12222.0
2024-08-28 14:00:00,70.99,71.09,70.96,70.99,32506.0,70.99,71.09,70.96,70.99,32506.0
2024-08-28 14:30:00,71.0,71.13,70.93,71.1,20388.0,71.0,71.13,70.93,71.1,20388.0
2024-08-28 15:00:00,71.11,71.33,71.1,71.26,49509.0,71.11,71.33,71.1,71.26,49509.0
2024-08-28 15:30:00,71.27,71.41,71.15,71.4,75929.0,71.27,71.41,71.15,71.4,75929.0
2024-08-29 09:30:00,71.98,72.14,71.45,72.14,37715.0,71.98,72.14,71.45,72.14,37715.0
2024-08-29 10:00:00,72.14,72.38,72.0,72.38,31944.0,72.14,72.38,72.0,72.38,31944.0
2024-08-29 10:30:00,72.38,72.39,72.05,72.12,42764.0,72.38,72.39,72.05,72.12,42764.0
2024-08-29 11:00:00,72.14,72.15,71.92,71.99,12521.0,72.14,72.15,71.92,71.99,12521.0
2024-08-29 11:30:00,72.0,72.1,71.95,72.0,22686.0,72.0,72.1,71.95,72.0,22686.0
2024-08-29 12:00:00,71.96,72.09,71.96,72.09,7480.0,71.96,72.09,71.96,72.09,7480.0
2024-08-29 12:30:00,72.08,72.27,72.04,72.27,7167.0,72.08,72.27,72.04,72.27,7167.0
2024-08-29 13:00:00,72.29,72.29,72.2,72.25,9047.0,72.29,72.29,72.2,72.25,9047.0
2024-08-29 13:30:00,72.23,72.53,72.22,72.52,10972.0,72.23,72.53,72.22,72.52,10972.0
2024-08-29 14:00:00,72.48,72.5,72.15,72.22,18523.0,72.48,72.5,72.15,72.22,18523.0
2024-08-29 14:30:00,72.2,72.22,71.98,72.04,37503.0,72.2,72.22,71.98,72.04,37503.0
2024-08-29 15:00:00,72.01,72.12,71.89,72.07,20795.0,72.01,72.12,71.89,72.07,20795.0
2024-08-29 15:30:00,72.05,72.13,71.75,72.08,117076.0,72.05,72.13,71.75,72.08,117076.0
2024-08-30 09:30:00,72.12,72.53,72.02,72.3,15550.0,72.12,72.53,72.02,72.3,15550.0
2024-08-30 10:00:00,72.3,72.71,72.21,72.46,30699.0,72.3,72.71,72.21,72.46,30699.0
2024-08-30 10:30:00,72.55,72.65,72.25,72.33,39541.0,72.55,72.65,72.25,72.33,39541.0
2024-08-30 11:00:00,72.31,72.33,71.95,71.97,10586.0,72.31,72.33,71.95,71.97,10586.0
2024-08-30 11:30:00,71.98,72.23,71.89,72.09,38863.0,71.98,72.23,71.89,72.09,38863.0
2024-08-30 12:00:00,72.05,72.16,71.91,71.98,32052.0,72.05,72.16,71.91,71.98,32052.0
2024-08-30 12:30:00,71.99,72.14,71.88,72.06,21216.0,71.99,72.14,71.88,72.06,21216.0
2024-08-30 13:00:00,72.05,72.26,71.98,72.01,14270.0,72.05,72.26,71.98,72.01,14270.0
2024-08-30 13:30:00,72.01,72.11,71.96,72.04,11543.0,72.01,72.11,71.96,72.04,11543.0
2024-08-30 14:00:00,72.06,72.19,72.02,72.11,20951.0,72.06,72.19,72.02,72.11,20951.0
2024-08-30 14:30:00,72.08,72.19,71.91,72.17,56159.0,72.08,72.19,71.91,72.17,56159.0
2024-08-30 15:00:00,72.19,72.46,72.07,72.41,16317.0,72.19,72.46,72.07,72.41,16317.0
2024-08-30 15:30:00,72.41,72.79,72.38,72.73,93694.0,72.41,72.79,72.38,72.73,93694.0
2024-09-03 09:30:00,72.29,72.93,72.06,72.43,22888.0,72.29,72.93,72.06,72.43,22888.0
2024-09-03 10:00:00,72.43,72.62,72.13,72.52,105732.0,72.43,72.62,72.13,72.52,105732.0
2024-09-03 10:30:00,72.53,72.65,72.41,72.52,48392.0,72.53,72.65,72.41,72.52,48392.0
2024-09-03 11:00:00,72.52,72.94,72.51,72.69,40708.0,72.52,72.94,72.51,72.69,40708.0
2024-09-03 11:30:00,72.71,72.81,72.22,72.48,43975.0,72.71,72.81,72.22,72.48,43975.0
2024-09-03 12:00:00,72.41,72.55,72.14,72.14,18873.0,72.41,72.55,72.14,72.14,18873.0
2024-09-03 12:30:00,72.1,72.11,71.94,72.03,21281.0,72.1,72.11,71.94,72.03,21281.0
2024-09-03 13:00:00,72.03,72.14,71.96,72.01,16181.0,72.03,72.14,71.96,72.01,16181.0
2024-09-03 13:30:00,72.0,72.31,71.97,72.23,12365.0,72.0,72.31,71.97,72.23,12365.0
2024-09-03 14:00:00,72.18,72.27,72.0,72.13,55985.0,72.18,72.27,72.0,72.13,55985.0
2024-09-03 14:30:00,72.1,72.25,72.05,72.06,25879.0,72.1,72.25,72.05,72.06,25879.0
2024-09-03 15:00:00,72.08,72.18,71.98,72.06,23713.0,72.08,72.18,71.98,72.06,23713.0
2024-09-03 15:30:00,72.06,72.2,71.79,72.15,86008.0,72.06,72.2,71.79,72.15,86008.0
2024-09-04 09:30:00,72.0,72.02,71.53,71.92,31479.0,72.0,72.02,71.53,71.92,31479.0
2024-09-04 10:00:00,71.75,71.75,71.23,71.51,16201.0,71.75,71.75,71.23,71.51,16201.0
2024-09-04 10:30:00,71.5,71.5,71.14,71.14,21905.0,71.5,71.5,71.14,71.14,21905.0
2024-09-04 11:00:00,71.23,71.24,70.58,70.6,5117.0,71.23,71.24,70.58,70.6,5117.0
2024-09-04 11:30:00,70.55,70.65,70.18,70.37,18862.0,70.55,70.65,70.18,70.37,18862.0
2024-09-04 12:00:00,70.3,70.3,70.02,70.07,15729.0,70.3,70.3,70.02,70.07,15729.0
2024-09-04 12:30:00,70.07,70.12,69.88,69.91,14849.0,70.07,70.12,69.88,69.91,14849.0
2024-09-04 13:00:00,69.89,69.93,69.63,69.63,12086.0,69.89,69.93,69.63,69.63,12086.0
2024-09-04 13:30:00,69.61,69.92,69.55,69.92,18018.0,69.61,69.92,69.55,69.92,18018.0
2024-09-04 14:00:00,69.9,69.98,69.76,69.88,7545.0,69.9,69.98,69.76,69.88,7545.0
2024-09-04 14:30:00,69.87,70.05,69.8,69.98,8711.0,69.87,70.05,69.8,69.98,8711.0
2024-09-04 15:00:00,69.97,70.68,69.95,70.68,12622.0,69.97,70.68,69.95,70.68,12622.0
2024-09-04 15:30:00,70.67,70.68,70.31,70.37,77123.0,70.67,70.68,70.31,70.37,77123.0
2024-09-05 09:30:00,70.25,70.25,69.25,69.73,19235.0,70.25,70.25,69.25,69.73,19235.0
2024-09-05 10:00:00,69.86,70.66,69.86,70.41,23917.0,69.86,70.66,69.86,70.41,23917.0
2024-09-05 10:30:00,70.48,70.53,70.26,70.34,26598.0,70.48,70.53,70.26,70.34,26598.0
2024-09-05 11:00:00,70.34,70.57,70.25,70.42,9135.0,70.34,70.57,70.25,70.42,9135.0
2024-09-05 11:30:00,70.38,70.49,70.29,70.43,10303.0,70.38,70.49,70.29,70.43,10303.0
2024-09-05 12:00:00,70.42,70.71,70.34,70.71,18306.0,70.42,70.71,70.34,70.71,18306.0
2024-09-05 12:30:00,70.72,71.05,70.61,71.01,10769.0,70.72,71.05,70.61,71.01,10769.0
2024-09-05 13:00:00,71.01,71.01,70.73,70.81,13367.0,71.01,71.01,70.73,70.81,13367.0
2024-09-05 13:30:00,70.84,70.93,70.69,70.9,12614.0,70.84,70.93,70.69,70.9,12614.0
2024-09-05 14:00:00,70.96,71.12,70.94,71.06,12356.0,70.96,71.12,70.94,71.06,12356.0
2024-09-05 14:30:00,70.99,71.25,70.99,71.08,14931.0,70.99,71.25,70.99,71.08,14931.0
2024-09-05 15:00:00,71.02,71.08,70.6,70.78,19270.0,71.02,71.08,70.6,70.78,19270.0
2024-09-05 15:30:00,70.79,71.0,70.68,70.78,75673.0,70.79,71.0,70.68,70.78,75673.0
2024-09-06 09:30:00,70.8,71.29,70.53,70.74,16536.0,70.8,71.29,70.53,70.74,16536.0
2024-09-06 10:00:00,70.66,70.88,70.11,70.11,16696.0,70.66,70.88,70.11,70.11,16696.0
2024-09-06 10:30:00,70.19,70.33,70.01,70.13,9072.0,70.19,70.33,70.01,70.13,9072.0
2024-09-06 11:00:00,70.09,70.69,69.87,70.0,10564.0,70.09,70.69,69.87,70.0,10564.0
2024-09-06 11:30:00,70.0,70.26,69.9,70.07,9301.0,70.0,70.26,69.9,70.07,9301.0
2024-09-06 12:00:00,70.07,70.08,69.91,69.97,28020.0,70.07,70.08,69.91,69.97,28020.0
2024-09-06 12:30:00,69.93,70.25,69.89,70.21,7891.0,69.93,70.25,69.89,70.21,7891.0
2024-09-06 13:00:00,70.19,70.63,70.15,70.48,6180.0,70.19,70.63,70.15,70.48,6180.0
2024-09-06 13:30:00,70.43,70.52,70.25,70.32,35519.0,70.43,70.52,70.25,70.32,35519.0
2024-09-06 14:00:00,70.34,70.41,70.19,70.29,6206.0,70.34,70.41,70.19,70.29,6206.0
2024-09-06 14:30:00,70.35,70.47,70.27,70.46,5222.0,70.35,70.47,70.27,70.46,5222.0
2024-09-06 15:00:00,70.49,70.54,70.33,70.42,14104.0,70.49,70.54,70.33,70.42,14104.0
2024-09-06 15:30:00,70.43,70.44,69.98,70.01,42598.0,70.43,70.44,69.98,70.01,42598.0
2024-09-09 09:30:00,70.23,70.87,70.21,70.87,9812.0,70.23,70.87,70.21,70.87,9812.0
2024-09-09 10:00:00,70.91,71.07,70.42,70.48,15151.0,70.91,71.07,70.42,70.48,15151.0
2024-09-09 10:30:00,70.42,70.52,70.27,70.27,8657.0,70.42,70.52,70.27,70.27,8657.0
2024-09-09 11:00:00,70.29,70.29,69.81,69.9,10707.0,70.29,70.29,69.81,69.9,10707.0
2024-09-09 11:30:00,69.94,70.23,69.92,70.09,12380.0,69.94,70.23,69.92,70.09,12380.0
2024-09-09 12:00:00,70.05,70.21,70.02,70.16,7228.0,70.05,70.21,70.02,70.16,7228.0
2024-09-09 12:30:00,70.16,70.46,70.07,70.42,13807.0,70.16,70.46,70.07,70.42,13807.0
2024-09-09 13:00:00,70.41,70.64,70.41,70.6,21732.0,70.41,70.64,70.41,70.6,21732.0
2024-09-09 13:30:00,70.56,70.74,70.39,70.39,12453.0,70.56,70.74,70.39,70.39,12453.0
2024-09-09 14:00:00,70.39,70.51,70.32,70.35,6973.0,70.39,70.51,70.32,70.35,6973.0
2024-09-09 14:30:00,70.37,70.39,70.04,70.04,8620.0,70.37,70.39,70.04,70.04,8620.0
2024-09-09 15:00:00,70.02,70.22,70.0,70.16,11376.0,70.02,70.22,70.0,70.16,11376.0
2024-09-09 15:30:00,70.18,70.18,69.78,70.02,64782.0,70.18,70.18,69.78,70.02,64782.0
2024-09-10 09:30:00,69.97,70.13,69.64,69.93,10400.0,69.97,70.13,69.64,69.93,10400.0
2024-09-10 10:00:00,69.89,69.89,69.27,69.48,5529.0,69.89,69.89,69.27,69.48,5529.0
2024-09-10 10:30:00,69.4,69.67,69.36,69.37,5149.0,69.4,69.67,69.36,69.37,5149.0
2024-09-10 11:00:00,69.29,69.67,69.29,69.5,11689.0,69.29,69.67,69.29,69.5,11689.0
2024-09-10 11:30:00,69.52,69.53,69.06,69.15,31954.0,69.52,69.53,69.06,69.15,31954.0
2024-09-10 12:00:00,69.15,69.29,68.92,68.95,13713.0,69.15,69.29,68.92,68.95,13713.0
2024-09-10 12:30:00,68.96,69.05,68.88,68.99,8796.0,68.96,69.05,68.88,68.99,8796.0
2024-09-10 13:00:00,69.03,69.28,68.99,69.0,11496.0,69.03,69.28,68.99,69.0,11496.0
2024-09-10 13:30:00,69.03,69.26,69.03,69.1,6258.0,69.03,69.26,69.03,69.1,6258.0
2024-09-10 14:00:00,69.13,69.16,68.95,69.09,7813.0,69.13,69.16,68.95,69.09,7813.0
2024-09-10 14:30:00,69.09,69.44,69.09,69.44,8970.0,69.09,69.44,69.09,69.44,8970.0
2024-09-10 15:00:00,69.45,69.6,69.45,69.56,14414.0,69.45,69.6,69.45,69.56,14414.0
2024-09-10 15:30:00,69.53,69.58,69.35,69.39,72773.0,69.53,69.58,69.35,69.39,72773.0
2024-09-11 09:30:00,68.64,68.74,68.19,68.62,65104.0,68.64,68.74,68.19,68.62,65104.0
2024-09-11 10:00:00,68.44,68.59,67.91,67.91,10055.0,68.44,68.59,67.91,67.91,10055.0
2024-09-11 10:30:00,67.82,68.14,67.76,67.87,7727.0,67.82,68.14,67.76,67.87,7727.0
2024-09-11 11:00:00,67.82,68.38,67.73,68.38,6987.0,67.82,68.38,67.73,68.38,6987.0
2024-09-11 11:30:00,68.45,68.6,68.26,68.35,4713.0,68.45,68.6,68.26,68.35,4713.0
2024-09-11 12:00:00,68.35,68.81,68.35,68.81,5632.0,68.35,68.81,68.35,68.81,5632.0
2024-09-11 12:30:00,68.86,69.07,68.74,69.03,10921.0,68.86,69.07,68.74,69.03,10921.0
2024-09-11 13:00:00,69.04,69.19,69.04,69.05,6694.0,69.04,69.19,69.04,69.05,6694.0
2024-09-11 13:30:00,69.06,69.17,68.98,68.98,9337.0,69.06,69.17,68.98,68.98,9337.0
2024-09-11 14:00:00,68.97,69.02,68.9,68.95,4428.0,68.97,69.02,68.9,68.95,4428.0
2024-09-11 14:30:00,69.02,69.23,69.01,69.1,12982.0,69.02,69.23,69.01,69.1,12982.0
2024-09-11 15:00:00,69.08,69.25,69.07,69.2,9286.0,69.08,69.25,69.07,69.2,9286.0
2024-09-11 15:30:00,69.22,69.43,69.03,69.22,49999.0,69.22,69.43,69.03,69.22,49999.0
2024-09-12 09:30:00,69.19,69.37,68.91,68.92,7724.0,69.19,69.37,68.91,68.92,7724.0
2024-09-12 10:00:00,68.92,69.4,68.76,69.18,10151.0,68.92,69.4,68.76,69.18,10151.0
2024-09-12 10:30:00,69.22,69.29,68.99,68.99,10228.0,69.22,69.29,68.99,68.99,10228.0
2024-09-12 11:00:00,68.95,69.29,68.95,69.14,4565.0,68.95,69.29,68.95,69.14,4565.0
2024-09-12 11:30:00,69.18,69.25,69.06,69.06,5008.0,69.18,69.25,69.06,69.06,5008.0
2024-09-12 12:00:00,69.09,69.37,69.06,69.33,7918.0,69.09,69.37,69.06,69.33,7918.0
2024-09-12 12:30:00,69.36,69.64,69.35,69.64,7116.0,69.36,69.64,69.35,69.64,7116.0
2024-09-12 13:00:00,69.68,69.82,69.62,69.74,9569.0,69.68,69.82,69.62,69.74,9569.0
2024-09-12 13:30:00,69.73,69.91,69.7,69.88,9912.0,69.73,69.91,69.7,69.88,9912.0
2024-09-12 14:00:00,69.84,69.97,69.84,69.95,12262.0,69.84,69.97,69.84,69.95,12262.0
2024-09-12 14:30:00,69.93,69.93,69.67,69.76,10469.0,69.93,69.93,69.67,69.76,10469.0
2024-09-12 15:00:00,69.75,69.97,69.69,69.97,12096.0,69.75,69.97,69.69,69.97,12096.0
2024-09-12 15:30:00,69.93,70.23,69.86,70.06,80564.0,69.93,70.23,69.86,70.06,80564.0
2024-09-13 09:30:00,70.23,70.69,70.11,70.36,13001.0,70.23,70.69,70.11,70.36,13001.0
2024-09-13 10:00:00,70.4,70.53,70.17,70.42,8696.0,70.4,70.53,70.17,70.42,8696.0
2024-09-13 10:30:00,70.42,70.85,70.33,70.66,7972.0,70.42,70.85,70.33,70.66,7972.0
2024-09-13 11:00:00,70.66,70.66,70.17,70.39,10288.0,70.66,70.66,70.17,70.39,10288.0
2024-09-13 11:30:00,70.39,70.56,70.33,70.56,30443.0,70.39,70.56,70.33,70.56,30443.0
2024-09-13 12:00:00,70.56,70.56,70.3,70.34,16579.0,70.56,70.56,70.3,70.34,16579.0
2024-09-13 12:30:00,70.32,70.43,70.15,70.16,17132.0,70.32,70.43,70.15,70.16,17132.0
2024-09-13 13:00:00,70.16,70.31,70.11,70.11,14495.0,70.16,70.31,70.11,70.11,14495.0
2024-09-13 13:30:00,70.16,70.28,70.1,70.1,8606.0,70.16,70.28,70.1,70.1,8606.0
2024-09-13 14:00:00,70.09,70.09,69.89,69.89,7195.0,70.09,70.09,69.89,69.89,7195.0
2024-09-13 14:30:00,69.85,69.86,69.57,69.68,17016.0,69.85,69.86,69.57,69.68,17016.0
2024-09-13 15:00:00,69.62,69.89,69.55,69.89,13652.0,69.62,69.89,69.55,69.89,13652.0
2024-09-13 15:30:00,69.88,69.91,69.55,69.72,68562.0,69.88,69.91,69.55,69.72,68562.0
2024-09-16 09:30:00,70.01,70.47,69.66,69.77,15875.0,70.01,70.47,69.66,69.77,15875.0
2024-09-16 10:00:00,69.77,70.2,69.7,70.03,24226.0,69.77,70.2,69.7,70.03,24226.0
2024-09-16 10:30:00,70.06,70.08,69.86,70.06,12405.0,70.06,70.08,69.86,70.06,12405.0
2024-09-16 11:00:00,70.0,70.28,69.87,70.11,11139.0,70.0,70.28,69.87,70.11,11139.0
2024-09-16 11:30:00,70.05,70.27,69.97,70.19,10468.0,70.05,70.27,69.97,70.19,10468.0
2024-09-16 12:00:00,70.15,70.34,70.12,70.33,8124.0,70.15,70.34,70.12,70.33,8124.0
2024-09-16 12:30:00,70.34,70.59,70.29,70.59,9593.0,70.34,70.59,70.29,70.59,9593.0
2024-09-16 13:00:00,70.57,70.67,70.45,70.47,13060.0,70.57,70.67,70.45,70.47,13060.0
2024-09-16 13:30:00,70.48,70.56,70.32,70.46,34667.0,70.48,70.56,70.32,70.46,34667.0
2024-09-16 14:00:00,70.44,70.47,70.2,70.23,8603.0,70.44,70.47,70.2,70.23,8603.0
2024-09-16 14:30:00,70.24,70.27,70.12,70.27,7645.0,70.24,70.27,70.12,70.27,7645.0
2024-09-16 15:00:00,70.27,70.27,69.93,70.14,53892.0,70.27,70.27,69.93,70.14,53892.0
2024-09-16 15:30:00,70.17,70.34,69.84,69.97,90137.0,70.17,70.34,69.84,69.97,90137.0
2024-09-17 09:30:00,69.97,70.4,69.9,70.16,12658.0,69.97,70.4,69.9,70.16,12658.0
2024-09-17 10:00:00,70.17,70.9,70.17,70.88,9799.0,70.17,70.9,70.17,70.88,9799.0
2024-09-17 10:30:00,70.85,70.9,70.39,70.42,14637.0,70.85,70.9,70.39,70.42,14637.0
2024-09-17 11:00:00,70.48,70.66,70.4,70.47,9091.0,70.48,70.66,70.4,70.47,9091.0
2024-09-17 11:30:00,70.54,70.56,70.36,70.46,12728.0,70.54,70.56,70.36,70.46,12728.0
2024-09-17 12:00:00,70.39,70.48,70.0,70.02,8732.0,70.39,70.48,70.0,70.02,8732.0
2024-09-17 12:30:00,70.05,70.05,69.31,69.4,10302.0,70.05,70.05,69.31,69.4,10302.0
2024-09-17 13:00:00,69.42,69.83,69.35,69.72,18319.0,69.42,69.83,69.35,69.72,18319.0
2024-09-17 13:30:00,69.69,69.77,69.38,69.51,14736.0,69.69,69.77,69.38,69.51,14736.0
2024-09-17 14:00:00,69.44,69.51,69.31,69.41,11769.0,69.44,69.51,69.31,69.41,11769.0
2024-09-17 14:30:00,69.41,69.49,69.25,69.49,17474.0,69.41,69.49,69.25,69.49,17474.0
2024-09-17 15:00:00,69.49,69.52,69.04,69.27,12859.0,69.49,69.52,69.04,69.27,12859.0
2024-09-17 15:30:00,69.26,69.52,69.25,69.34,78021.0,69.26,69.52,69.25,69.34,78021.0
2024-09-18 09:30:00,69.0,69.33,68.58,69.19,14913.0,69.0,69.33,68.58,69.19,14913.0
2024-09-18 10:00:00,69.19,69.2,68.8,69.16,11140.0,69.19,69.2,68.8,69.16,11140.0
2024-09-18 10:30:00,69.15,69.21,68.98,69.01,11575.0,69.15,69.21,68.98,69.01,11575.0
2024-09-18 11:00:00,69.09,69.1,68.87,68.94,12511.0,69.09,69.1,68.87,68.94,12511.0
2024-09-18 11:30:00,68.9,69.03,68.79,68.97,13536.0,68.9,69.03,68.79,68.97,13536.0
2024-09-18 12:00:00,68.93,69.12,68.78,69.08,16285.0,68.93,69.12,68.78,69.08,16285.0
2024-09-18 12:30:00,69.1,69.37,69.08,69.37,20415.0,69.1,69.37,69.08,69.37,20415.0
2024-09-18 13:00:00,69.37,69.55,69.26,69.36,12269.0,69.37,69.55,69.26,69.36,12269.0
2024-09-18 13:30:00,69.42,69.5,69.24,69.27,9382.0,69.42,69.5,69.24,69.27,9382.0
2024-09-18 14:00:00,69.21,70.33,69.21,69.77,18007.0,69.21,70.33,69.21,69.77,18007.0
2024-09-18 14:30:00,69.81,70.07,69.52,69.71,21089.0,69.81,70.07,69.52,69.71,21089.0
2024-09-18 15:00:00,69.68,70.01,69.43,69.84,23087.0,69.68,70.01,69.43,69.84,23087.0
2024-09-18 15:30:00,69.88,69.96,69.35,69.59,64842.0,69.88,69.96,69.35,69.59,64842.0
2024-09-19 09:30:00,70.38,70.67,70.06,70.42,93901.0,70.38,70.67,70.06,70.42,93901.0
2024-09-19 10:00:00,70.41,70.83,70.25,70.69,23765.0,70.41,70.83,70.25,70.69,23765.0
2024-09-19 10:30:00,70.66,70.81,69.69,69.71,15585.0,70.66,70.81,69.69,69.71,15585.0
2024-09-19 11:00:00,69.8,69.98,69.34,69.84,40055.0,69.8,69.98,69.34,69.84,40055.0
2024-09-19 11:30:00,69.86,70.01,69.79,69.9,8528.0,69.86,70.01,69.79,69.9,8528.0
2024-09-19 12:00:00,69.93,70.13,69.84,70.02,3774.0,69.93,70.13,69.84,70.02,3774.0
2024-09-19 12:30:00,70.0,70.42,69.94,70.32,21395.0,70.0,70.42,69.94,70.32,21395.0
2024-09-19 13:00:00,70.25,70.52,70.24,70.52,9346.0,70.25,70.52,70.24,70.52,9346.0
2024-09-19 13:30:00,70.53,70.98,70.46,70.85,16895.0,70.53,70.98,70.46,70.85,16895.0
2024-09-19 14:00:00,70.88,70.99,70.5,70.63,17638.0,70.88,70.99,70.5,70.63,17638.0
2024-09-19 14:30:00,70.63,70.85,70.63,70.78,7612.0,70.63,70.85,70.63,70.78,7612.0
2024-09-19 15:00:00,70.78,70.85,70.6,70.62,6488.0,70.78,70.85,70.6,70.62,6488.0
2024-09-19 15:30:00,70.59,70.66,70.44,70.6,57343.0,70.59,70.66,70.44,70.6,57343.0
2024-09-20 09:30:00,70.38,70.38,69.8,69.96,94184.0,70.38,70.38,69.8,69.96,94184.0
2024-09-20 10:00:00,69.9,70.17,69.87,70.14,32933.0,69.9,70.17,69.87,70.14,32933.0
2024-09-20 10:30:00,70.14,70.21,69.88,70.02,49280.0,70.14,70.21,69.88,70.02,49280.0
2024-09-20 11:00:00,70.03,70.11,69.94,70.02,20185.0,70.03,70.11,69.94,70.02,20185.0
2024-09-20 11:30:00,70.02,70.24,69.97,70.17,22880.0,70.02,70.24,69.97,70.17,22880.0
2024-09-20 12:00:00,70.19,70.27,70.1,70.16,5503.0,70.19,70.27,70.1,70.16,5503.0
2024-09-20 12:30:00,70.11,70.4,70.06,70.26,16580.0,70.11,70.4,70.06,70.26,16580.0
2024-09-20 13:00:00,70.24,70.63,70.24,70.5,11071.0,70.24,70.63,70.24,70.5,11071.0
2024-09-20 13:30:00,70.49,70.53,70.39,70.51,10222.0,70.49,70.53,70.39,70.51,10222.0
2024-09-20 14:00:00,70.49,70.49,70.3,70.43,16324.0,70.49,70.49,70.3,70.43,16324.0
2024-09-20 14:30:00,70.42,70.55,70.3,70.51,7745.0,70.42,70.55,70.3,70.51,7745.0
2024-09-20 15:00:00,70.48,70.57,70.41,70.5,37501.0,70.48,70.57,70.41,70.5,37501.0
2024-09-20 15:30:00,70.53,70.7,70.52,70.62,113111.0,70.53,70.7,70.52,70.62,113111.0
2024-09-23 09:30:00,70.8,71.66,70.8,71.62,23580.0,70.8,71.66,70.8,71.62,23580.0
2024-09-23 10:00:00,71.46,71.51,71.23,71.25,21425.0,71.46,71.51,71.23,71.25,21425.0
2024-09-23 10:30:00,71.24,71.39,71.01,71.01,29894.0,71.24,71.39,71.01,71.01,29894.0
2024-09-23 11:00:00,71.06,71.17,70.9,71.17,27855.0,71.06,71.17,70.9,71.17,27855.0
2024-09-23 11:30:00,71.11,71.26,71.06,71.25,28175.0,71.11,71.26,71.06,71.25,28175.0
2024-09-23 12:00:00,71.27,71.31,71.07,71.11,20392.0,71.27,71.31,71.07,71.11,20392.0
2024-09-23 12:30:00,71.13,71.3,71.13,71.25,32544.0,71.13,71.3,71.13,71.25,32544.0
2024-09-23 13:00:00,71.28,71.31,71.18,71.31,16425.0,71.28,71.31,71.18,71.31,16425.0
2024-09-23 13:30:00,71.31,71.5,71.3,71.43,7274.0,71.31,71.5,71.3,71.43,7274.0
2024-09-23 14:00:00,71.43,71.46,71.26,71.3,20231.0,71.43,71.46,71.26,71.3,20231.0
2024-09-23 14:30:00,71.29,71.32,70.91,71.16,117566.0,71.29,71.32,70.91,71.16,117566.0
2024-09-23 15:00:00,71.18,71.34,71.14,71.14,23784.0,71.18,71.34,71.14,71.14,23784.0
2024-09-23 15:30:00,71.17,71.27,71.11,71.22,181550.0,71.17,71.27,71.11,71.22,181550.0
2024-09-24 09:30:00,71.42,71.97,71.0,71.0,30932.0,71.42,71.97,71.0,71.0,30932.0
2024-09-24 10:00:00,70.8,71.18,70.8,71.05,14152.0,70.8,71.18,70.8,71.05,14152.0
2024-09-24 10:30:00,71.07,71.3,70.98,71.16,24379.0,71.07,71.3,70.98,71.16,24379.0
2024-09-24 11:00:00,71.17,71.44,71.12,71.37,6543.0,71.17,71.44,71.12,71.37,6543.0
2024-09-24 11:30:00,71.37,71.42,71.0,71.0,15446.0,71.37,71.42,71.0,71.0,15446.0
2024-09-24 12:00:00,71.0,71.34,70.99,71.28,11369.0,71.0,71.34,70.99,71.28,11369.0
2024-09-24 12:30:00,71.28,71.41,71.19,71.35,12424.0,71.28,71.41,71.19,71.35,12424.0
2024-09-24 13:00:00,71.32,71.33,71.17,71.26,7161.0,71.32,71.33,71.17,71.26,7161.0
2024-09-24 13:30:00,71.28,71.34,71.24,71.31,13757.0,71.28,71.34,71.24,71.31,13757.0
2024-09-24 14:00:00,71.32,71.34,71.21,71.32,15499.0,71.32,71.34,71.21,71.32,15499.0
2024-09-24 14:30:00,71.32,71.43,71.25,71.28,19969.0,71.32,71.43,71.25,71.28,19969.0
2024-09-24 15:00:00,71.28,71.32,71.22,71.32,12557.0,71.28,71.32,71.22,71.32,12557.0
2024-09-24 15:30:00,71.31,71.33,70.93,70.99,64691.0,71.31,71.33,70.93,70.99,64691.0
2024-09-25 09:30:00,71.24,71.62,70.69,70.79,18918.0,71.24,71.62,70.69,70.79,18918.0
2024-09-25 10:00:00,70.78,70.78,70.51,70.69,7640.0,70.78,70.78,70.51,70.69,7640.0
2024-09-25 10:30:00,70.73,70.81,70.42,70.55,8335.0,70.73,70.81,70.42,70.55,8335.0
2024-09-25 11:00:00,70.56,70.76,70.3,70.41,10281.0,70.56,70.76,70.3,70.41,10281.0
2024-09-25 11:30:00,70.45,70.77,70.4,70.77,9879.0,70.45,70.77,70.4,70.77,9879.0
2024-09-25 12:00:00,70.7,70.77,70.4,70.44,7284.0,70.7,70.77,70.4,70.44,7284.0
2024-09-25 12:30:00,70.42,70.43,70.22,70.29,10054.0,70.42,70.43,70.22,70.29,10054.0
2024-09-25 13:00:00,70.37,70.48,70.2,70.2,13581.0,70.37,70.48,70.2,70.2,13581.0
2024-09-25 13:30:00,70.13,70.16,69.83,70.02,11113.0,70.13,70.16,69.83,70.02,11113.0
2024-09-25 14:00:00,69.99,70.04,69.76,70.03,29936.0,69.99,70.04,69.76,70.03,29936.0
2024-09-25 14:30:00,70.05,70.11,69.93,69.97,8816.0,70.05,70.11,69.93,69.97,8816.0
2024-09-25 15:00:00,69.94,70.14,69.94,70.05,32472.0,69.94,70.14,69.94,70.05,32472.0
2024-09-25 15:30:00,70.05,70.41,70.04,70.35,78666.0,70.05,70.41,70.04,70.35,78666.0
2024-09-26 09:30:00,70.85,71.0,70.21,70.39,28750.0,70.85,71.0,70.21,70.39,28750.0
2024-09-26 10:00:00,70.59,70.63,69.68,69.75,5536.0,70.59,70.63,69.68,69.75,5536.0
2024-09-26 10:30:00,69.9,70.17,69.78,69.9,15105.0,69.9,70.17,69.78,69.9,15105.0
2024-09-26 11:00:00,69.9,69.99,69.73,69.94,2732.0,69.9,69.99,69.73,69.94,2732.0
2024-09-26 11:30:00,69.95,70.17,69.9,70.14,9935.0,69.95,70.17,69.9,70.14,9935.0
2024-09-26 12:00:00,70.09,70.21,69.82,69.9,11192.0,70.09,70.21,69.82,69.9,11192.0
2024-09-26 12:30:00,69.81,69.97,69.67,69.9,13668.0,69.81,69.97,69.67,69.9,13668.0
2024-09-26 13:00:00,69.91,70.08,69.87,69.88,8241.0,69.91,70.08,69.87,69.88,8241.0
2024-09-26 13:30:00,69.92,70.53,69.91,70.39,14008.0,69.92,70.53,69.91,70.39,14008.0
2024-09-26 14:00:00,70.36,70.4,70.18,70.34,12366.0,70.36,70.4,70.18,70.34,12366.0
2024-09-26 14:30:00,70.34,70.37,70.19,70.23,13126.0,70.34,70.37,70.19,70.23,13126.0
2024-09-26 15:00:00,70.27,70.38,70.13,70.13,15474.0,70.27,70.38,70.13,70.13,15474.0
2024-09-26 15:30:00,70.17,70.54,70.11,70.46,89414.0,70.17,70.54,70.11,70.46,89414.0
2024-09-27 09:30:00,70.99,71.72,70.67,71.71,29237.0,70.99,71.72,70.67,71.71,29237.0
2024-09-27 10:00:00,71.72,72.1,71.12,71.32,44182.0,71.72,72.1,71.12,71.32,44182.0
2024-09-27 10:30:00,71.27,71.73,71.24,71.7,16797.0,71.27,71.73,71.24,71.7,16797.0
2024-09-27 11:00:00,71.7,72.25,71.64,72.17,34794.0,71.7,72.25,71.64,72.17,34794.0
2024-09-27 11:30:00,72.14,72.21,71.77,71.81,34330.0,72.14,72.21,71.77,71.81,34330.0
2024-09-27 12:00:00,71.84,71.85,71.43,71.45,12790.0,71.84,71.85,71.43,71.45,12790.0
2024-09-27 12:30:00,71.5,71.59,71.18,71.25,17061.0,71.5,71.59,71.18,71.25,17061.0
2024-09-27 13:00:00,71.24,71.25,70.67,70.68,12087.0,71.24,71.25,70.67,70.68,12087.0
2024-09-27 13:30:00,70.68,70.77,70.44,70.5,14599.0,70.68,70.77,70.44,70.5,14599.0
2024-09-27 14:00:00,70.5,70.69,70.4,70.44,11340.0,70.5,70.69,70.4,70.44,11340.0
2024-09-27 14:30:00,70.37,70.59,70.28,70.54,13351.0,70.37,70.59,70.28,70.54,13351.0
2024-09-27 15:00:00,70.55,70.81,70.49,70.66,23327.0,70.55,70.81,70.49,70.66,23327.0
2024-09-27 15:30:00,70.69,70.73,70.54,70.62,95485.0,70.69,70.73,70.54,70.62,95485.0
2024-09-30 09:30:00,70.47,70.75,70.44,70.72,6322.0,70.47,70.75,70.44,70.72,6322.0
2024-09-30 10:00:00,70.72,71.16,70.72,71.06,8377.0,70.72,71.16,70.72,71.06,8377.0
2024-09-30 10:30:00,71.13,71.31,71.1,71.1,12913.0,71.13,71.31,71.1,71.1,12913.0
2024-09-30 11:00:00,71.14,71.39,71.14,71.34,6813.0,71.14,71.39,71.14,71.34,6813.0
2024-09-30 11:30:00,71.34,71.35,71.09,71.31,17335.0,71.34,71.35,71.09,71.31,17335.0
2024-09-30 12:00:00,71.33,71.4,71.18,71.4,6593.0,71.33,71.4,71.18,71.4,6593.0
2024-09-30 12:30:00,71.41,71.47,71.02,71.08,55031.0,71.41,71.47,71.02,71.08,55031.0
2024-09-30 13:00:00,70.98,71.07,70.79,71.04,6072.0,70.98,71.07,70.79,71.04,6072.0
2024-09-30 13:30:00,71.05,71.26,71.05,71.22,10932.0,71.05,71.26,71.05,71.22,10932.0
2024-09-30 14:00:00,71.22,71.22,70.87,70.97,12159.0,71.22,71.22,70.87,70.97,12159.0
2024-09-30 14:30:00,71.0,71.31,70.91,71.13,44384.0,71.0,71.31,70.91,71.13,44384.0
2024-09-30 15:00:00,71.05,71.32,70.89,71.16,14782.0,71.05,71.32,70.89,71.16,14782.0
2024-09-30 15:30:00,71.17,71.58,71.1,71.53,74526.0,71.17,71.58,71.1,71.53,74526.0
2024-10-01 09:30:00,71.92,72.47,70.33,70.81,49255.0,71.92,72.47,70.33,70.81,49255.0
2024-10-01 10:00:00,70.94,70.94,69.85,69.93,15023.0,70.94,70.94,69.85,69.93,15023.0
2024-10-01 10:30:00,69.78,70.3,69.78,70.3,10287.0,69.78,70.3,69.78,70.3,10287.0
2024-10-01 11:00:00,70.28,70.46,69.79,70.46,44567.0,70.28,70.46,69.79,70.46,44567.0
2024-10-01 11:30:00,70.41,70.5,70.17,70.2,5625.0,70.41,70.5,70.17,70.2,5625.0
2024-10-01 12:00:00,70.17,70.3,70.12,70.18,10092.0,70.17,70.3,70.12,70.18,10092.0
2024-10-01 12:30:00,70.17,70.55,69.89,70.47,17737.0,70.17,70.55,69.89,70.47,17737.0
2024-10-01 13:00:00,70.47,70.47,70.0,70.0,7022.0,70.47,70.47,70.0,70.0,7022.0
2024-10-01 13:30:00,70.09,70.37,70.04,70.28,10954.0,70.09,70.37,70.04,70.28,10954.0
2024-10-01 14:00:00,70.33,70.4,70.22,70.26,5976.0,70.33,70.4,70.22,70.26,5976.0
2024-10-01 14:30:00,70.26,70.43,70.2,70.2,13930.0,70.26,70.43,70.2,70.2,13930.0
2024-10-01 15:00:00,70.23,70.27,70.09,70.19,10514.0,70.23,70.27,70.09,70.19,10514.0
2024-10-01 15:30:00,70.19,70.44,70.08,70.41,76216.0,70.19,70.44,70.08,70.41,76216.0
2024-10-02 09:30:00,70.13,70.13,69.01,69.99,27299.0,70.13,70.13,69.01,69.99,27299.0
2024-10-02 10:00:00,69.93,70.15,69.66,69.88,15097.0,69.93,70.15,69.66,69.88,15097.0
2024-10-02 10:30:00,69.78,69.82,69.56,69.7,10832.0,69.78,69.82,69.56,69.7,10832.0
2024-10-02 11:00:00,69.6,69.95,69.46,69.95,13764.0,69.6,69.95,69.46,69.95,13764.0
2024-10-02 11:30:00,70.02,70.1,69.85,69.87,10333.0,70.02,70.1,69.85,69.87,10333.0
2024-10-02 12:00:00,69.97,69.97,69.65,69.67,7620.0,69.97,69.97,69.65,69.67,7620.0
2024-10-02 12:30:00,69.59,69.67,69.51,69.58,7216.0,69.59,69.67,69.51,69.58,7216.0
2024-10-02 13:00:00,69.63,69.68,69.4,69.68,7294.0,69.63,69.68,69.4,69.68,7294.0
2024-10-02 13:30:00,69.68,69.84,69.54,69.84,15182.0,69.68,69.84,69.54,69.84,15182.0
2024-10-02 14:00:00,69.89,70.1,69.75,69.93,14545.0,69.89,70.1,69.75,69.93,14545.0
2024-10-02 14:30:00,69.89,69.99,69.74,69.81,7274.0,69.89,69.99,69.74,69.81,7274.0
2024-10-02 15:00:00,69.84,70.0,69.74,70.0,17344.0,69.84,70.0,69.74,70.0,17344.0
2024-10-02 15:30:00,69.98,70.05,69.82,70.0,81789.0,69.98,70.05,69.82,70.0,81789.0
2024-10-03 09:30:00,70.0,70.23,69.59,69.59,59291.0,70.0,70.23,69.59,69.59,59291.0
2024-10-03 10:00:00,69.74,70.05,69.62,69.63,9001.0,69.74,70.05,69.62,69.63,9001.0
2024-10-03 10:30:00,69.63,69.99,69.57,69.61,15047.0,69.63,69.99,69.57,69.61,15047.0
2024-10-03 11:00:00,69.64,69.92,69.59,69.86,5013.0,69.64,69.92,69.59,69.86,5013.0
2024-10-03 11:30:00,69.85,70.3,69.85,70.2,8133.0,69.85,70.3,69.85,70.2,8133.0
2024-10-03 12:00:00,70.17,70.49,70.05,70.45,14604.0,70.17,70.49,70.05,70.45,14604.0
2024-10-03 12:30:00,70.47,70.58,70.23,70.28,27373.0,70.47,70.58,70.23,70.28,27373.0
2024-10-03 13:00:00,70.28,70.42,70.19,70.25,8345.0,70.28,70.42,70.19,70.25,8345.0
2024-10-03 13:30:00,70.25,70.29,69.97,70.04,6607.0,70.25,70.29,69.97,70.04,6607.0
2024-10-03 14:00:00,70.05,70.32,70.04,70.24,9736.0,70.05,70.32,70.04,70.24,9736.0
2024-10-03 14:30:00,70.23,70.24,70.1,70.21,15346.0,70.23,70.24,70.1,70.21,15346.0
2024-10-03 15:00:00,70.25,70.36,69.94,70.0,11599.0,70.25,70.36,69.94,70.0,11599.0
2024-10-03 15:30:00,69.97,70.09,69.9,70.04,46969.0,69.97,70.09,69.9,70.04,46969.0
2024-10-04 09:30:00,70.48,70.99,70.36,70.38,10168.0,70.48,70.99,70.36,70.38,10168.0
2024-10-04 10:00:00,70.56,70.73,70.23,70.38,7847.0,70.56,70.73,70.23,70.38,7847.0
2024-10-04 10:30:00,70.34,70.38,70.17,70.38,3200.0,70.34,70.38,70.17,70.38,3200.0
2024-10-04 11:00:00,70.4,70.6,70.38,70.4,3752.0,70.4,70.6,70.38,70.4,3752.0
2024-10-04 11:30:00,70.48,70.56,70.45,70.53,4411.0,70.48,70.56,70.45,70.53,4411.0
2024-10-04 12:00:00,70.52,70.67,70.47,70.56,3647.0,70.52,70.67,70.47,70.56,3647.0
2024-10-04 12:30:00,70.55,70.7,70.54,70.66,3586.0,70.55,70.7,70.54,70.66,3586.0
2024-10-04 13:00:00,70.66,70.66,70.43,70.43,5358.0,70.66,70.66,70.43,70.43,5358.0
2024-10-04 13:30:00,70.47,70.83,70.42,70.81,18831.0,70.47,70.83,70.42,70.81,18831.0
2024-10-04 14:00:00,70.78,70.82,70.63,70.73,20816.0,70.78,70.82,70.63,70.73,20816.0
2024-10-04 14:30:00,70.8,70.95,70.73,70.81,7864.0,70.8,70.95,70.73,70.81,7864.0
2024-10-04 15:00:00,70.8,70.84,70.73,70.75,12414.0,70.8,70.84,70.73,70.75,12414.0
2024-10-04 15:30:00,70.75,70.91,70.61,70.66,80866.0,70.75,70.91,70.61,70.66,80866.0
2024-10-07 09:30:00,70.32,70.52,69.87,70.42,21082.0,70.32,70.52,69.87,70.42,21082.0
2024-10-07 10:00:00,70.41,70.54,70.14,70.18,9695.0,70.41,70.54,70.14,70.18,9695.0
2024-10-07 10:30:00,70.03,70.17,69.97,70.02,5768.0,70.03,70.17,69.97,70.02,5768.0
2024-10-07 11:00:00,70.0,70.15,69.97,70.05,5641.0,70.0,70.15,69.97,70.05,5641.0
2024-10-07 11:30:00,70.01,70.01,69.68,69.88,8279.0,70.01,70.01,69.68,69.88,8279.0
2024-10-07 12:00:00,69.89,70.04,69.84,70.01,8809.0,69.89,70.04,69.84,70.01,8809.0
2024-10-07 12:30:00,70.0,70.15,69.97,70.14,7673.0,70.0,70.15,69.97,70.14,7673.0
2024-10-07 13:00:00,70.12,70.28,70.12,70.19,15954.0,70.12,70.28,70.12,70.19,15954.0
2024-10-07 13:30:00,70.18,70.21,70.11,70.21,15740.0,70.18,70.21,70.11,70.21,15740.0
2024-10-07 14:00:00,70.22,70.29,70.15,70.15,11021.0,70.22,70.29,70.15,70.15,11021.0
2024-10-07 14:30:00,70.17,70.2,69.77,69.97,25710.0,70.17,70.2,69.77,69.97,25710.0
2024-10-07 15:00:00,69.95,70.02,69.92,69.98,9769.0,69.95,70.02,69.92,69.98,9769.0
2024-10-07 15:30:00,69.97,70.12,69.78,69.9,80537.0,69.97,70.12,69.78,69.9,80537.0
2024-10-08 09:30:00,70.18,70.37,69.95,70.02,15313.0,70.18,70.37,69.95,70.02,15313.0
2024-10-08 10:00:00,70.1,70.32,69.92,70.0,7220.0,70.1,70.32,69.92,70.0,7220.0
2024-10-08 10:30:00,70.08,70.42,69.95,70.06,11906.0,70.08,70.42,69.95,70.06,11906.0
2024-10-08 11:00:00,70.12,70.15,69.95,69.95,4825.0,70.12,70.15,69.95,69.95,4825.0
2024-10-08 11:30:00,70.0,70.18,69.95,70.12,11108.0,70.0,70.18,69.95,70.12,11108.0
2024-10-08 12:00:00,70.11,70.15,69.95,70.15,8118.0,70.11,70.15,69.95,70.15,8118.0
2024-10-08 12:30:00,70.08,70.54,70.08,70.45,4130.0,70.08,70.54,70.08,70.45,4130.0
2024-10-08 13:00:00,70.37,70.43,69.94,70.06,5804.0,70.37,70.43,69.94,70.06,5804.0
2024-10-08 13:30:00,70.06,70.15,69.95,70.11,3558.0,70.06,70.15,69.95,70.11,3558.0
2024-10-08 14:00:00,70.16,70.2,70.0,70.0,5500.0,70.16,70.2,70.0,70.0,5500.0
2024-10-08 14:30:00,70.0,70.17,70.0,70.15,7162.0,70.0,70.17,70.0,70.15,7162.0
2024-10-08 15:00:00,70.13,70.16,69.98,70.02,11271.0,70.13,70.16,69.98,70.02,11271.0
2024-10-08 15:30:00,70.02,70.2,69.98,70.08,46262.0,70.02,70.2,69.98,70.08,46262.0
2024-10-09 09:30:00,70.06,70.06,69.44,69.92,8579.0,70.06,70.06,69.44,69.92,8579.0
2024-10-09 10:00:00,69.83,70.07,69.83,70.06,7164.0,69.83,70.07,69.83,70.06,7164.0
2024-10-09 10:30:00,69.98,70.06,69.68,69.9,8656.0,69.98,70.06,69.68,69.9,8656.0
2024-10-09 11:00:00,69.97,70.17,69.76,70.17,11649.0,69.97,70.17,69.76,70.17,11649.0
2024-10-09 11:30:00,70.21,70.54,70.21,70.36,9740.0,70.21,70.54,70.21,70.36,9740.0
2024-10-09 12:00:00,70.35,70.52,70.34,70.44,3401.0,70.35,70.52,70.34,70.44,3401.0
2024-10-09 12:30:00,70.44,70.69,70.38,70.59,22768.0,70.44,70.69,70.38,70.59,22768.0
2024-10-09 13:00:00,70.52,70.84,70.49,70.69,7408.0,70.52,70.84,70.49,70.69,7408.0
2024-10-09 13:30:00,70.68,70.76,70.54,70.57,4556.0,70.68,70.76,70.54,70.57,4556.0
2024-10-09 14:00:00,70.54,70.54,70.25,70.3,5293.0,70.54,70.54,70.25,70.3,5293.0
2024-10-09 14:30:00,70.26,70.35,70.22,70.26,5714.0,70.26,70.35,70.22,70.26,5714.0
2024-10-09 15:00:00,70.26,70.47,70.24,70.38,16613.0,70.26,70.47,70.24,70.38,16613.0
2024-10-09 15:30:00,70.34,70.47,70.31,70.45,51831.0,70.34,70.47,70.31,70.45,51831.0
2024-10-10 09:30:00,69.86,70.2,69.48,69.92,15138.0,69.86,70.2,69.48,69.92,15138.0
2024-10-10 10:00:00,70.02,70.22,69.67,69.69,8747.0,70.02,70.22,69.67,69.69,8747.0
2024-10-10 10:30:00,69.71,69.74,69.41,69.56,7363.0,69.71,69.74,69.41,69.56,7363.0
2024-10-10 11:00:00,69.51,69.67,69.48,69.53,10907.0,69.51,69.67,69.48,69.53,10907.0
2024-10-10 11:30:00,69.47,69.7,69.4,69.56,11145.0,69.47,69.7,69.4,69.56,11145.0
2024-10-10 12:00:00,69.54,69.67,69.49,69.58,5468.0,69.54,69.67,69.49,69.58,5468.0
2024-10-10 12:30:00,69.62,69.63,69.33,69.33,2837.0,69.62,69.63,69.33,69.33,2837.0
2024-10-10 13:00:00,69.33,69.7,69.21,69.7,32972.0,69.33,69.7,69.21,69.7,32972.0
2024-10-10 13:30:00,69.73,69.73,69.6,69.73,13216.0,69.73,69.73,69.6,69.73,13216.0
2024-10-10 14:00:00,69.67,69.69,69.61,69.66,4955.0,69.67,69.69,69.61,69.66,4955.0
2024-10-10 14:30:00,69.66,69.72,69.57,69.64,71304.0,69.66,69.72,69.57,69.64,71304.0
2024-10-10 15:00:00,69.65,69.76,69.6,69.65,26835.0,69.65,69.76,69.6,69.65,26835.0
2024-10-10 15:30:00,69.65,69.83,69.55,69.78,96442.0,69.65,69.83,69.55,69.78,96442.0
2024-10-11 09:30:00,70.23,70.46,69.95,70.43,17429.0,70.23,70.46,69.95,70.43,17429.0
2024-10-11 10:00:00,70.47,71.11,70.37,70.66,18148.0,70.47,71.11,70.37,70.66,18148.0
2024-10-11 10:30:00,70.6,70.88,70.57,70.83,13310.0,70.6,70.88,70.57,70.83,13310.0
2024-10-11 11:00:00,70.82,71.0,70.69,70.73,16209.0,70.82,71.0,70.69,70.73,16209.0
2024-10-11 11:30:00,70.72,71.03,70.72,70.92,34146.0,70.72,71.03,70.72,70.92,34146.0
2024-10-11 12:00:00,70.88,71.02,70.75,71.02,58274.0,70.88,71.02,70.75,71.02,58274.0
2024-10-11 12:30:00,71.02,71.16,70.97,71.05,18906.0,71.02,71.16,70.97,71.05,18906.0
2024-10-11 13:00:00,71.08,71.6,71.08,71.27,44594.0,71.08,71.6,71.08,71.27,44594.0
2024-10-11 13:30:00,71.31,71.32,71.15,71.25,8676.0,71.31,71.32,71.15,71.25,8676.0
2024-10-11 14:00:00,71.25,71.34,71.2,71.25,44575.0,71.25,71.34,71.2,71.25,44575.0
2024-10-11 14:30:00,71.23,71.28,70.93,70.94,45651.0,71.23,71.28,70.93,70.94,45651.0
2024-10-11 15:00:00,70.92,70.94,70.85,70.86,21619.0,70.92,70.94,70.85,70.86,21619.0
2024-10-11 15:30:00,70.86,70.88,70.49,70.56,120113.0,70.86,70.88,70.49,70.56,120113.0
2024-10-14 09:30:00,70.94,70.94,70.3,70.47,30000.0,70.94,70.94,70.3,70.47,30000.0
2024-10-14 10:00:00,70.48,70.73,70.36,70.62,14169.0,70.48,70.73,70.36,70.62,14169.0
2024-10-14 10:30:00,70.62,70.83,70.5,70.52,15743.0,70.62,70.83,70.5,70.52,15743.0
2024-10-14 11:00:00,70.53,70.85,70.52,70.67,10114.0,70.53,70.85,70.52,70.67,10114.0
2024-10-14 11:30:00,70.67,70.76,70.65,70.7,7608.0,70.67,70.76,70.65,70.7,7608.0
2024-10-14 12:00:00,70.66,70.79,70.64,70.74,4404.0,70.66,70.79,70.64,70.74,4404.0
2024-10-14 12:30:00,70.75,70.84,70.63,70.84,5980.0,70.75,70.84,70.63,70.84,5980.0
2024-10-14 13:00:00,70.89,70.89,70.73,70.77,3949.0,70.89,70.89,70.73,70.77,3949.0
2024-10-14 13:30:00,70.77,70.79,70.67,70.7,4410.0,70.77,70.79,70.67,70.7,4410.0
2024-10-14 14:00:00,70.66,71.0,70.65,71.0,9743.0,70.66,71.0,70.65,71.0,9743.0
2024-10-14 14:30:00,71.01,71.04,70.94,70.95,5907.0,71.01,71.04,70.94,70.95,5907.0
2024-10-14 15:00:00,70.93,71.15,70.93,71.07,9723.0,70.93,71.15,70.93,71.07,9723.0
2024-10-14 15:30:00,71.09,71.24,71.07,71.2,94627.0,71.09,71.24,71.07,71.2,94627.0
2024-10-15 09:30:00,71.44,73.32,71.04,72.7,426252.0,71.44,73.32,71.04,72.7,426252.0
2024-10-15 10:00:00,72.75,74.04,72.61,73.55,81749.0,72.75,74.04,72.61,73.55,81749.0
2024-10-15 10:30:00,73.63,73.76,73.03,73.26,69113.0,73.63,73.76,73.03,73.26,69113.0
2024-10-15 11:00:00,73.28,73.47,73.09,73.45,23108.0,73.28,73.47,73.09,73.45,23108.0
2024-10-15 11:30:00,73.46,73.79,73.22,73.3,59724.0,73.46,73.79,73.22,73.3,59724.0
2024-10-15 12:00:00,73.27,73.67,73.07,73.6,139352.0,73.27,73.67,73.07,73.6,139352.0
2024-10-15 12:30:00,73.55,73.95,73.44,73.58,53422.0,73.55,73.95,73.44,73.58,53422.0
2024-10-15 13:00:00,73.56,73.78,73.45,73.68,27258.0,73.56,73.78,73.45,73.68,27258.0
2024-10-15 13:30:00,73.66,73.91,73.59,73.65,18432.0,73.66,73.91,73.59,73.65,18432.0
2024-10-15 14:00:00,73.64,74.1,73.64,74.0,65063.0,73.64,74.1,73.64,74.0,65063.0
2024-10-15 14:30:00,73.98,74.08,73.88,73.96,37857.0,73.98,74.08,73.88,73.96,37857.0
2024-10-15 15:00:00,73.95,74.13,73.77,73.99,91456.0,73.95,74.13,73.77,73.99,91456.0
2024-10-15 15:30:00,73.99,74.1,73.85,74.05,278876.0,73.99,74.1,73.85,74.05,278876.0
2024-10-16 09:30:00,74.37,75.98,74.12,75.8,274935.0,74.37,75.98,74.12,75.8,274935.0
2024-10-16 10:00:00,75.73,75.73,74.81,75.04,71763.0,75.73,75.73,74.81,75.04,71763.0
2024-10-16 10:30:00,75.02,75.15,74.75,74.98,34110.0,75.02,75.15,74.75,74.98,34110.0
2024-10-16 11:00:00,74.95,74.98,74.51,74.67,55726.0,74.95,74.98,74.51,74.67,55726.0
2024-10-16 11:30:00,74.65,74.73,74.54,74.73,44081.0,74.65,74.73,74.54,74.73,44081.0
2024-10-16 12:00:00,74.75,75.24,74.71,75.15,55196.0,74.75,75.24,74.71,75.15,55196.0
2024-10-16 12:30:00,75.14,75.27,75.02,75.27,51014.0,75.14,75.27,75.02,75.27,51014.0
2024-10-16 13:00:00,75.24,75.39,75.16,75.34,31512.0,75.24,75.39,75.16,75.34,31512.0
2024-10-16 13:30:00,75.34,75.34,75.23,75.25,30368.0,75.34,75.34,75.23,75.25,30368.0
2024-10-16 14:00:00,75.27,75.36,75.17,75.29,25791.0,75.27,75.36,75.17,75.29,25791.0
2024-10-16 14:30:00,75.31,75.32,74.86,74.94,22231.0,75.31,75.32,74.86,74.94,22231.0
2024-10-16 15:00:00,74.92,74.96,74.81,74.86,31387.0,74.92,74.96,74.81,74.86,31387.0
2024-10-16 15:30:00,74.83,74.99,74.72,74.9,172086.0,74.83,74.99,74.72,74.9,172086.0
2024-10-17 09:30:00,74.5,74.86,73.71,74.25,55632.0,74.5,74.86,73.71,74.25,55632.0
2024-10-17 10:00:00,74.36,74.43,73.89,73.94,24492.0,74.36,74.43,73.89,73.94,24492.0
2024-10-17 10:30:00,73.95,74.07,73.51,73.95,60001.0,73.95,74.07,73.51,73.95,60001.0
2024-10-17 11:00:00,73.95,73.98,73.6,73.87,157288.0,73.95,73.98,73.6,73.87,157288.0
2024-10-17 11:30:00,73.89,73.97,73.87,73.94,58362.0,73.89,73.97,73.87,73.94,58362.0
2024-10-17 12:00:00,73.95,74.03,73.84,73.95,40912.0,73.95,74.03,73.84,73.95,40912.0
2024-10-17 12:30:00,73.94,74.17,73.94,74.0,58668.0,73.94,74.17,73.94,74.0,58668.0
2024-10-17 13:00:00,74.0,74.22,73.99,74.14,12790.0,74.0,74.22,73.99,74.14,12790.0
2024-10-17 13:30:00,74.16,74.16,73.98,74.06,12509.0,74.16,74.16,73.98,74.06,12509.0
2024-10-17 14:00:00,74.09,74.09,73.7,73.71,11276.0,74.09,74.09,73.7,73.71,11276.0
2024-10-17 14:30:00,73.69,73.69,73.38,73.57,48600.0,73.69,73.69,73.38,73.57,48600.0
2024-10-17 15:00:00,73.62,73.7,73.33,73.6,30480.0,73.62,73.7,73.33,73.6,30480.0
2024-10-17 15:30:00,73.59,74.0,73.53,73.9,109296.0,73.59,74.0,73.53,73.9,109296.0
2024-10-18 09:30:00,74.15,74.15,72.69,72.76,29902.0,74.15,74.15,72.69,72.76,29902.0
2024-10-18 10:00:00,72.73,73.12,72.55,72.87,49854.0,72.73,73.12,72.55,72.87,49854.0
2024-10-18 10:30:00,72.88,73.01,72.45,72.45,133610.0,72.88,73.01,72.45,72.45,133610.0
2024-10-18 11:00:00,72.5,72.5,71.93,72.23,12387.0,72.5,72.5,71.93,72.23,12387.0
2024-10-18 11:30:00,72.23,72.25,71.96,71.98,12718.0,72.23,72.25,71.96,71.98,12718.0
2024-10-18 12:00:00,72.02,72.78,72.01,72.72,139980.0,72.02,72.78,72.01,72.72,139980.0
2024-10-18 12:30:00,72.74,72.83,72.53,72.68,18409.0,72.74,72.83,72.53,72.68,18409.0
2024-10-18 13:00:00,72.68,72.77,72.52,72.74,23078.0,72.68,72.77,72.52,72.74,23078.0
2024-10-18 13:30:00,72.76,72.87,72.72,72.77,35408.0,72.76,72.87,72.72,72.77,35408.0
2024-10-18 14:00:00,72.76,73.12,72.7,73.0,80557.0,72.76,73.12,72.7,73.0,80557.0
2024-10-18 14:30:00,73.0,73.07,72.72,72.83,26638.0,73.0,73.07,72.72,72.83,26638.0
2024-10-18 15:00:00,72.79,72.9,72.74,72.76,31062.0,72.79,72.9,72.74,72.76,31062.0
2024-10-18 15:30:00,72.77,72.86,72.54,72.84,133333.0,72.77,72.86,72.54,72.84,133333.0
2024-10-21 09:30:00,72.85,73.35,72.71,73.14,9846.0,72.85,73.35,72.71,73.14,9846.0
2024-10-21 10:00:00,72.94,73.35,72.79,73.21,12248.0,72.94,73.35,72.79,73.21,12248.0
2024-10-21 10:30:00,73.21,73.31,73.11,73.27,31603.0,73.21,73.31,73.11,73.27,31603.0
2024-10-21 11:00:00,73.25,73.27,73.11,73.17,25413.0,73.25,73.27,73.11,73.17,25413.0
2024-10-21 11:30:00,73.14,73.21,72.94,73.21,15583.0,73.14,73.21,72.94,73.21,15583.0
2024-10-21 12:00:00,73.23,73.5,73.2,73.5,11345.0,73.23,73.5,73.2,73.5,11345.0
2024-10-21 12:30:00,73.49,73.69,73.44,73.66,10589.0,73.49,73.69,73.44,73.66,10589.0
2024-10-21 13:00:00,73.66,73.86,73.66,73.77,14766.0,73.66,73.86,73.66,73.77,14766.0
2024-10-21 13:30:00,73.71,74.0,73.55,73.94,23595.0,73.71,74.0,73.55,73.94,23595.0
2024-10-21 14:00:00,73.91,73.99,73.8,73.92,21707.0,73.91,73.99,73.8,73.92,21707.0
2024-10-21 14:30:00,73.91,73.99,73.84,73.87,46324.0,73.91,73.99,73.84,73.87,46324.0
2024-10-21 15:00:00,73.85,73.9,73.59,73.78,26273.0,73.85,73.9,73.59,73.78,26273.0
2024-10-21 15:30:00,73.78,73.79,73.35,73.47,70073.0,73.78,73.79,73.35,73.47,70073.0
2024-10-22 09:30:00,73.14,73.34,72.43,72.92,52598.0,73.14,73.34,72.43,72.92,52598.0
2024-10-22 10:00:00,72.91,72.92,72.21,72.24,14218.0,72.91,72.92,72.21,72.24,14218.0
2024-10-22 10:30:00,72.2,72.62,72.19,72.61,8444.0,72.2,72.62,72.19,72.61,8444.0
2024-10-22 11:00:00,72.58,72.69,72.58,72.67,11299.0,72.58,72.69,72.58,72.67,11299.0
2024-10-22 11:30:00,72.7,73.0,72.7,72.96,7808.0,72.7,73.0,72.7,72.96,7808.0
2024-10-22 12:00:00,73.0,73.06,72.88,72.93,12192.0,73.0,73.06,72.88,72.93,12192.0
2024-10-22 12:30:00,72.93,73.01,72.9,72.95,13811.0,72.93,73.01,72.9,72.95,13811.0
2024-10-22 13:00:00,72.95,73.25,72.95,73.23,8971.0,72.95,73.25,72.95,73.23,8971.0
2024-10-22 13:30:00,73.23,73.54,73.22,73.36,18999.0,73.23,73.54,73.22,73.36,18999.0
2024-10-22 14:00:00,73.34,73.36,73.22,73.26,7028.0,73.34,73.36,73.22,73.26,7028.0
2024-10-22 14:30:00,73.27,73.31,73.2,73.29,10404.0,73.27,73.31,73.2,73.29,10404.0
2024-10-22 15:00:00,73.29,73.33,73.17,73.17,23316.0,73.29,73.33,73.17,73.17,23316.0
2024-10-22 15:30:00,73.09,73.42,73.09,73.3,71483.0,73.09,73.42,73.09,73.3,71483.0
2024-10-23 09:30:00,73.19,73.95,72.81,73.81,32841.0,73.19,73.95,72.81,73.81,32841.0
2024-10-23 10:00:00,73.84,73.94,73.07,73.3,40014.0,73.84,73.94,73.07,73.3,40014.0
2024-10-23 10:30:00,73.3,73.37,73.12,73.23,17685.0,73.3,73.37,73.12,73.23,17685.0
2024-10-23 11:00:00,73.23,73.3,73.14,73.22,12797.0,73.23,73.3,73.14,73.22,12797.0
2024-10-23 11:30:00,73.22,73.25,73.15,73.22,3388.0,73.22,73.25,73.15,73.22,3388.0
2024-10-23 12:00:00,73.22,73.23,73.03,73.05,5650.0,73.22,73.23,73.03,73.05,5650.0
2024-10-23 12:30:00,73.04,73.21,73.02,73.2,9167.0,73.04,73.21,73.02,73.2,9167.0
2024-10-23 13:00:00,73.16,73.16,73.03,73.06,6942.0,73.16,73.16,73.03,73.06,6942.0
2024-10-23 13:30:00,73.06,73.15,73.03,73.05,5655.0,73.06,73.15,73.03,73.05,5655.0
2024-10-23 14:00:00,73.06,73.19,72.97,73.19,67358.0,73.06,73.19,72.97,73.19,67358.0
2024-10-23 14:30:00,73.22,73.46,73.2,73.34,45932.0,73.22,73.46,73.2,73.34,45932.0
2024-10-23 15:00:00,73.34,73.6,73.32,73.58,13064.0,73.34,73.6,73.32,73.58,13064.0
2024-10-23 15:30:00,73.59,73.92,73.48,73.85,109230.0,73.59,73.92,73.48,73.85,109230.0
2024-10-24 09:30:00,73.88,74.33,73.59,74.02,27971.0,73.88,74.33,73.59,74.02,27971.0
2024-10-24 10:00:00,74.12,74.4,74.05,74.33,24686.0,74.12,74.4,74.05,74.33,24686.0
2024-10-24 10:30:00,74.33,74.46,74.26,74.28,7261.0,74.33,74.46,74.26,74.28,7261.0
2024-10-24 11:00:00,74.29,74.29,73.95,73.99,5906.0,74.29,74.29,73.95,73.99,5906.0
2024-10-24 11:30:00,73.97,74.03,73.88,74.0,17063.0,73.97,74.03,73.88,74.0,17063.0
2024-10-24 12:00:00,73.96,73.96,73.46,73.79,20286.0,73.96,73.96,73.46,73.79,20286.0
2024-10-24 12:30:00,73.79,73.95,73.72,73.79,11753.0,73.79,73.95,73.72,73.79,11753.0
2024-10-24 13:00:00,73.78,73.78,73.61,73.66,5485.0,73.78,73.78,73.61,73.66,5485.0
2024-10-24 13:30:00,73.66,73.93,73.66,73.75,12346.0,73.66,73.93,73.66,73.75,12346.0
2024-10-24 14:00:00,73.73,73.81,73.67,73.67,4900.0,73.73,73.81,73.67,73.67,4900.0
2024-10-24 14:30:00,73.66,73.79,73.66,73.75,15036.0,73.66,73.79,73.66,73.75,15036.0
2024-10-24 15:00:00,73.73,73.76,73.66,73.71,11311.0,73.73,73.76,73.66,73.71,11311.0
2024-10-24 15:30:00,73.69,73.72,73.59,73.63,60653.0,73.69,73.72,73.59,73.63,60653.0
2024-10-25 09:30:00,73.62,73.79,73.1,73.46,17058.0,73.62,73.79,73.1,73.46,17058.0
2024-10-25 10:00:00,73.4,73.96,73.36,73.78,7890.0,73.4,73.96,73.36,73.78,7890.0
2024-10-25 10:30:00,73.79,73.9,73.52,73.59,11714.0,73.79,73.9,73.52,73.59,11714.0
2024-10-25 11:00:00,73.56,73.66,73.42,73.49,8388.0,73.56,73.66,73.42,73.49,8388.0
2024-10-25 11:30:00,73.46,73.63,73.39,73.63,25479.0,73.46,73.63,73.39,73.63,25479.0
2024-10-25 12:00:00,73.61,73.7,73.58,73.69,25228.0,73.61,73.7,73.58,73.69,25228.0
2024-10-25 12:30:00,73.71,73.79,73.51,73.59,12299.0,73.71,73.79,73.51,73.59,12299.0
2024-10-25 13:00:00,73.54,73.56,73.46,73.51,8675.0,73.54,73.56,73.46,73.51,8675.0
2024-10-25 13:30:00,73.51,73.53,73.35,73.37,9050.0,73.51,73.53,73.35,73.37,9050.0
2024-10-25 14:00:00,73.38,73.39,73.2,73.39,11882.0,73.38,73.39,73.2,73.39,11882.0
2024-10-25 14:30:00,73.35,73.65,73.35,73.55,15407.0,73.35,73.65,73.35,73.55,15407.0
2024-10-25 15:00:00,73.55,73.58,73.28,73.33,12207.0,73.55,73.58,73.28,73.33,12207.0
2024-10-25 15:30:00,73.33,73.4,73.15,73.17,77900.0,73.33,73.4,73.15,73.17,77900.0
2024-10-28 09:30:00,73.53,74.33,73.53,74.25,8549.0,73.53,74.33,73.53,74.25,8549.0
2024-10-28 10:00:00,74.12,74.18,73.78,74.16,10157.0,74.12,74.18,73.78,74.16,10157.0
2024-10-28 10:30:00,74.27,74.28,73.94,74.15,4539.0,74.27,74.28,73.94,74.15,4539.0
2024-10-28 11:00:00,74.21,74.27,74.05,74.09,8758.0,74.21,74.27,74.05,74.09,8758.0
2024-10-28 11:30:00,74.08,74.21,74.02,74.02,7143.0,74.08,74.21,74.02,74.02,7143.0
2024-10-28 12:00:00,73.93,74.32,73.85,74.21,10034.0,73.93,74.32,73.85,74.21,10034.0
2024-10-28 12:30:00,74.2,74.2,74.0,74.05,7680.0,74.2,74.2,74.0,74.05,7680.0
2024-10-28 13:00:00,73.96,74.02,73.63,73.7,30892.0,73.96,74.02,73.63,73.7,30892.0
2024-10-28 13:30:00,73.76,73.99,73.74,73.91,21021.0,73.76,73.99,73.74,73.91,21021.0
2024-10-28 14:00:00,73.94,73.95,73.8,73.88,15974.0,73.94,73.95,73.8,73.88,15974.0
2024-10-28 14:30:00,73.86,73.99,73.79,73.97,12153.0,73.86,73.99,73.79,73.97,12153.0
2024-10-28 15:00:00,73.95,74.04,73.85,74.04,23536.0,73.95,74.04,73.85,74.04,23536.0
2024-10-28 15:30:00,74.05,74.31,74.01,74.26,99599.0,74.05,74.31,74.01,74.26,99599.0
2024-10-29 09:30:00,74.09,74.26,73.42,74.0,16058.0,74.09,74.26,73.42,74.0,16058.0
2024-10-29 10:00:00,74.2,74.21,73.58,73.66,11445.0,74.2,74.21,73.58,73.66,11445.0
2024-10-29 10:30:00,73.61,73.9,73.58,73.81,22637.0,73.61,73.9,73.58,73.81,22637.0
2024-10-29 11:00:00,73.83,74.0,73.81,74.0,11384.0,73.83,74.0,73.81,74.0,11384.0
2024-10-29 11:30:00,74.01,74.16,73.98,74.16,8285.0,74.01,74.16,73.98,74.16,8285.0
2024-10-29 12:00:00,74.18,74.21,74.09,74.1,11891.0,74.18,74.21,74.09,74.1,11891.0
2024-10-29 12:30:00,74.1,74.22,74.05,74.2,12925.0,74.1,74.22,74.05,74.2,12925.0
2024-10-29 13:00:00,74.2,74.23,74.11,74.14,14936.0,74.2,74.23,74.11,74.14,14936.0
2024-10-29 13:30:00,74.17,74.18,74.03,74.09,7802.0,74.17,74.18,74.03,74.09,7802.0
2024-10-29 14:00:00,74.11,74.22,74.02,74.22,15830.0,74.11,74.22,74.02,74.22,15830.0
2024-10-29 14:30:00,74.22,74.37,74.21,74.28,17550.0,74.22,74.37,74.21,74.28,17550.0
2024-10-29 15:00:00,74.28,74.36,74.15,74.24,18435.0,74.28,74.36,74.15,74.24,18435.0
2024-10-29 15:30:00,74.23,74.34,74.12,74.29,76488.0,74.23,74.34,74.12,74.29,76488.0
2024-10-30 09:30:00,74.4,75.91,74.21,75.64,87789.0,74.4,75.91,74.21,75.64,87789.0
2024-10-30 10:00:00,75.63,75.72,75.19,75.37,56667.0,75.63,75.72,75.19,75.37,56667.0
2024-10-30 10:30:00,75.39,75.4,75.0,75.19,24557.0,75.39,75.4,75.0,75.19,24557.0
2024-10-30 11:00:00,75.14,75.33,75.07,75.18,23750.0,75.14,75.33,75.07,75.18,23750.0
2024-10-30 11:30:00,75.24,75.32,75.08,75.13,21145.0,75.24,75.32,75.08,75.13,21145.0
2024-10-30 12:00:00,75.11,75.21,75.04,75.08,11896.0,75.11,75.21,75.04,75.08,11896.0
2024-10-30 12:30:00,75.08,75.21,75.08,75.2,12591.0,75.08,75.21,75.08,75.2,12591.0
2024-10-30 13:00:00,75.2,75.23,75.15,75.17,25440.0,75.2,75.23,75.15,75.17,25440.0
2024-10-30 13:30:00,75.16,75.25,75.07,75.23,24410.0,75.16,75.25,75.07,75.23,24410.0
2024-10-30 14:00:00,75.26,75.28,75.1,75.2,25193.0,75.26,75.28,75.1,75.2,25193.0
2024-10-30 14:30:00,75.18,75.52,75.18,75.43,26914.0,75.18,75.52,75.18,75.43,26914.0
2024-10-30 15:00:00,75.43,75.43,75.19,75.28,22575.0,75.43,75.43,75.19,75.28,22575.0
2024-10-30 15:30:00,75.31,75.47,75.04,75.11,95304.0,75.31,75.47,75.04,75.11,95304.0
2024-10-31 09:30:00,74.41,74.73,74.01,74.42,19047.0,74.41,74.73,74.01,74.42,19047.0
2024-10-31 10:00:00,74.41,74.47,74.02,74.03,24760.0,74.41,74.47,74.02,74.03,24760.0
2024-10-31 10:30:00,74.05,74.12,73.73,73.79,14351.0,74.05,74.12,73.73,73.79,14351.0
2024-10-31 11:00:00,73.77,74.02,73.75,73.76,11821.0,73.77,74.02,73.75,73.76,11821.0
2024-10-31 11:30:00,73.83,73.85,73.46,73.73,22304.0,73.83,73.85,73.46,73.73,22304.0
2024-10-31 12:00:00,73.71,73.83,73.7,73.83,7530.0,73.71,73.83,73.7,73.83,7530.0
2024-10-31 12:30:00,73.83,73.83,73.56,73.59,11535.0,73.83,73.83,73.56,73.59,11535.0
2024-10-31 13:00:00,73.6,73.96,73.6,73.73,9161.0,73.6,73.96,73.6,73.73,9161.0
2024-10-31 13:30:00,73.7,73.76,73.59,73.76,10487.0,73.7,73.76,73.59,73.76,10487.0
2024-10-31 14:00:00,73.76,73.96,73.65,73.94,13633.0,73.76,73.96,73.65,73.94,13633.0
2024-10-31 14:30:00,73.97,73.97,73.73,73.88,12336.0,73.97,73.97,73.73,73.88,12336.0
2024-10-31 15:00:00,73.87,73.89,73.71,73.78,20479.0,73.87,73.89,73.71,73.78,20479.0
2024-10-31 15:30:00,73.77,74.01,73.52,73.54,99472.0,73.77,74.01,73.52,73.54,99472.0
2024-11-01 09:30:00,73.61,74.26,73.31,74.03,24218.0,73.61,74.26,73.31,74.03,24218.0
2024-11-01 10:00:00,74.12,74.62,73.9,74.59,33808.0,74.12,74.62,73.9,74.59,33808.0
2024-11-01 10:30:00,74.59,74.93,74.55,74.68,31922.0,74.59,74.93,74.55,74.68,31922.0
2024-11-01 11:00:00,74.73,75.38,74.63,75.27,13893.0,74.73,75.38,74.63,75.27,13893.0
2024-11-01 11:30:00,75.24,75.44,75.18,75.39,10055.0,75.24,75.44,75.18,75.39,10055.0
2024-11-01 12:00:00,75.41,75.52,75.24,75.36,16035.0,75.41,75.52,75.24,75.36,16035.0
2024-11-01 12:30:00,75.39,75.49,75.28,75.34,6170.0,75.39,75.49,75.28,75.34,6170.0
2024-11-01 13:00:00,75.34,75.35,75.08,75.22,50272.0,75.34,75.35,75.08,75.22,50272.0
2024-11-01 13:30:00,75.16,75.17,74.85,75.02,14571.0,75.16,75.17,74.85,75.02,14571.0
2024-11-01 14:00:00,75.06,75.15,74.89,75.12,8584.0,75.06,75.15,74.89,75.12,8584.0
2024-11-01 14:30:00,75.13,75.22,75.1,75.2,12219.0,75.13,75.22,75.1,75.2,12219.0
2024-11-01 15:00:00,75.22,75.31,74.99,75.03,28172.0,75.22,75.31,74.99,75.03,28172.0
2024-11-01 15:30:00,74.97,75.11,74.83,74.88,103427.0,74.97,75.11,74.83,74.88,103427.0
2024-11-04 09:30:00,74.77,75.61,74.21,75.27,52168.0,74.77,75.61,74.21,75.27,52168.0
2024-11-04 10:00:00,75.27,75.81,75.23,75.57,20085.0,75.27,75.81,75.23,75.57,20085.0
2024-11-04 10:30:00,75.63,75.67,75.43,75.5,10235.0,75.63,75.67,75.43,75.5,10235.0
2024-11-04 11:00:00,75.5,75.73,75.42,75.58,9692.0,75.5,75.73,75.42,75.58,9692.0
2024-11-04 11:30:00,75.58,75.59,75.33,75.42,9904.0,75.58,75.59,75.33,75.42,9904.0
2024-11-04 12:00:00,75.42,75.7,75.39,75.7,28986.0,75.42,75.7,75.39,75.7,28986.0
2024-11-04 12:30:00,75.66,75.75,75.61,75.63,12252.0,75.66,75.75,75.61,75.63,12252.0
2024-11-04 13:00:00,75.64,75.64,75.35,75.5,12897.0,75.64,75.64,75.35,75.5,12897.0
2024-11-04 13:30:00,75.5,75.54,75.42,75.45,22581.0,75.5,75.54,75.42,75.45,22581.0
2024-11-04 14:00:00,75.45,75.61,75.41,75.41,21430.0,75.45,75.61,75.41,75.41,21430.0
2024-11-04 14:30:00,75.41,75.41,75.13,75.15,45131.0,75.41,75.41,75.13,75.15,45131.0
2024-11-04 15:00:00,75.16,75.16,74.79,74.81,27904.0,75.16,75.16,74.79,74.81,27904.0
2024-11-04 15:30:00,74.81,74.83,74.6,74.76,105104.0,74.81,74.83,74.6,74.76,105104.0
2024-11-05 09:30:00,74.34,75.58,74.23,75.56,43255.0,74.34,75.58,74.23,75.56,43255.0
2024-11-05 10:00:00,75.62,76.13,75.45,75.53,62732.0,75.62,76.13,75.45,75.53,62732.0
2024-11-05 10:30:00,75.53,75.94,75.53,75.65,40004.0,75.53,75.94,75.53,75.65,40004.0
2024-11-05 11:00:00,75.67,75.88,75.56,75.62,28530.0,75.67,75.88,75.56,75.62,28530.0
2024-11-05 11:30:00,75.62,75.77,75.57,75.6,24969.0,75.62,75.77,75.57,75.6,24969.0
2024-11-05 12:00:00,75.62,75.76,75.61,75.67,45389.0,75.62,75.76,75.61,75.67,45389.0
2024-11-05 12:30:00,75.66,75.77,75.66,75.71,27123.0,75.66,75.77,75.66,75.71,27123.0
2024-11-05 13:00:00,75.68,75.69,75.46,75.57,45085.0,75.68,75.69,75.46,75.57,45085.0
2024-11-05 13:30:00,75.57,75.57,75.29,75.3,51189.0,75.57,75.57,75.29,75.3,51189.0
2024-11-05 14:00:00,75.3,75.75,75.3,75.64,34754.0,75.3,75.75,75.3,75.64,34754.0
2024-11-05 14:30:00,75.62,75.77,75.61,75.61,25319.0,75.62,75.77,75.61,75.61,25319.0
2024-11-05 15:00:00,75.62,75.84,75.6,75.69,42532.0,75.62,75.84,75.6,75.69,42532.0
2024-11-05 15:30:00,75.7,75.75,75.42,75.65,213592.0,75.7,75.75,75.42,75.65,213592.0
2024-11-06 09:30:00,81.51,84.87,80.02,82.9,689633.0,81.51,84.87,80.02,82.9,689633.0
2024-11-06 10:00:00,82.98,83.15,80.42,80.66,181752.0,82.98,83.15,80.42,80.66,181752.0
2024-11-06 10:30:00,80.64,81.6,79.99,80.13,122174.0,80.64,81.6,79.99,80.13,122174.0
2024-11-06 11:00:00,80.13,80.85,79.69,80.59,209985.0,80.13,80.85,79.69,80.59,209985.0
2024-11-06 11:30:00,80.63,81.62,80.63,81.25,97816.0,80.63,81.62,80.63,81.25,97816.0
2024-11-06 12:00:00,81.09,81.27,80.35,80.99,66832.0,81.09,81.27,80.35,80.99,66832.0
2024-11-06 12:30:00,80.98,81.32,80.67,80.8,60044.0,80.98,81.32,80.67,80.8,60044.0
2024-11-06 13:00:00,80.8,81.13,80.63,80.9,99207.0,80.8,81.13,80.63,80.9,99207.0
2024-11-06 13:30:00,80.86,81.24,80.44,80.5,96380.0,80.86,81.24,80.44,80.5,96380.0
2024-11-06 14:00:00,80.5,81.25,80.12,80.82,164882.0,80.5,81.25,80.12,80.82,164882.0
2024-11-06 14:30:00,80.77,81.11,80.28,81.11,134770.0,80.77,81.11,80.28,81.11,134770.0
2024-11-06 15:00:00,81.06,82.33,81.05,82.23,177622.0,81.06,82.33,81.05,82.23,177622.0
2024-11-06 15:30:00,82.26,82.72,82.13,82.71,486363.0,82.26,82.72,82.13,82.71,486363.0
2024-11-07 09:30:00,81.95,82.93,81.55,82.01,65316.0,81.95,82.93,81.55,82.01,65316.0
2024-11-07 10:00:00,82.02,82.67,81.91,82.51,45030.0,82.02,82.67,81.91,82.51,45030.0
2024-11-07 10:30:00,82.57,82.8,82.27,82.41,84290.0,82.57,82.8,82.27,82.41,84290.0
2024-11-07 11:00:00,82.47,82.58,81.5,82.17,74511.0,82.47,82.58,81.5,82.17,74511.0
2024-11-07 11:30:00,82.17,82.41,81.95,82.22,37840.0,82.17,82.41,81.95,82.22,37840.0
2024-11-07 12:00:00,82.16,82.6,82.15,82.54,29204.0,82.16,82.6,82.15,82.54,29204.0
2024-11-07 12:30:00,82.54,82.55,82.39,82.46,16357.0,82.54,82.55,82.39,82.46,16357.0
2024-11-07 13:00:00,82.41,82.44,81.96,82.01,13439.0,82.41,82.44,81.96,82.01,13439.0
2024-11-07 13:30:00,82.0,82.25,81.87,82.17,22925.0,82.0,82.25,81.87,82.17,22925.0
2024-11-07 14:00:00,82.2,82.38,82.09,82.17,24511.0,82.2,82.38,82.09,82.17,24511.0
2024-11-07 14:30:00,82.23,82.27,81.68,81.94,30569.0,82.23,82.27,81.68,81.94,30569.0
2024-11-07 15:00:00,82.02,82.29,81.91,82.13,53157.0,82.02,82.29,81.91,82.13,53157.0
2024-11-07 15:30:00,82.13,82.34,81.46,81.91,242849.0,82.13,82.34,81.46,81.91,242849.0
2024-11-08 09:30:00,81.0,81.07,79.94,80.82,159412.0,81.0,81.07,79.94,80.82,159412.0
2024-11-08 10:00:00,80.82,80.99,79.95,80.03,58430.0,80.82,80.99,79.95,80.03,58430.0
2024-11-08 10:30:00,80.03,80.98,79.97,80.91,98664.0,80.03,80.98,79.97,80.91,98664.0
2024-11-08 11:00:00,80.87,81.16,80.84,80.9,112307.0,80.87,81.16,80.84,80.9,112307.0
2024-11-08 11:30:00,80.94,81.42,80.89,81.31,76055.0,80.94,81.42,80.89,81.31,76055.0
2024-11-08 12:00:00,81.34,81.77,81.22,81.63,57499.0,81.34,81.77,81.22,81.63,57499.0
2024-11-08 12:30:00,81.63,81.9,81.59,81.69,76296.0,81.63,81.9,81.59,81.69,76296.0
2024-11-08 13:00:00,81.7,81.74,81.5,81.61,61266.0,81.7,81.74,81.5,81.61,61266.0
2024-11-08 13:30:00,81.65,81.65,81.21,81.42,54425.0,81.65,81.65,81.21,81.42,54425.0
2024-11-08 14:00:00,81.42,81.42,81.27,81.28,43695.0,81.42,81.42,81.27,81.28,43695.0
2024-11-08 14:30:00,81.28,81.3,81.07,81.19,96400.0,81.28,81.3,81.07,81.19,96400.0
2024-11-08 15:00:00,81.19,81.19,80.99,81.05,65062.0,81.19,81.19,80.99,81.05,65062.0
2024-11-08 15:30:00,81.06,81.21,80.84,80.85,261050.0,81.06,81.21,80.84,80.85,261050.0
2024-11-11 09:30:00,82.18,82.58,81.41,81.84,228899.0,82.18,82.58,81.41,81.84,228899.0
2024-11-11 10:00:00,81.83,82.03,81.45,81.87,71574.0,81.83,82.03,81.45,81.87,71574.0
2024-11-11 10:30:00,81.95,82.0,81.78,81.87,55115.0,81.95,82.0,81.78,81.87,55115.0
2024-11-11 11:00:00,81.86,82.3,81.81,82.11,94917.0,81.86,82.3,81.81,82.11,94917.0
2024-11-11 11:30:00,82.12,82.18,81.9,82.03,38357.0,82.12,82.18,81.9,82.03,38357.0
2024-11-11 12:00:00,82.03,82.19,81.93,82.15,75773.0,82.03,82.19,81.93,82.15,75773.0
2024-11-11 12:30:00,82.15,82.3,81.94,81.94,35364.0,82.15,82.3,81.94,81.94,35364.0
2024-11-11 13:00:00,81.92,82.08,81.67,81.98,78219.0,81.92,82.08,81.67,81.98,78219.0
2024-11-11 13:30:00,82.02,82.1,81.87,81.92,27956.0,82.02,82.1,81.87,81.92,27956.0
2024-11-11 14:00:00,81.99,82.0,81.72,81.83,34812.0,81.99,82.0,81.72,81.83,34812.0
2024-11-11 14:30:00,81.8,81.91,81.74,81.8,23625.0,81.8,81.91,81.74,81.8,23625.0
2024-11-11 15:00:00,81.76,82.04,81.71,81.84,65976.0,81.76,82.04,81.71,81.84,65976.0
2024-11-11 15:30:00,81.83,82.06,81.73,81.91,284042.0,81.83,82.06,81.73,81.91,284042.0
2024-11-12 09:30:00,81.9,82.84,81.63,82.45,58800.0,81.9,82.84,81.63,82.45,58800.0
2024-11-12 10:00:00,82.73,82.99,82.33,82.86,80425.0,82.73,82.99,82.33,82.86,80425.0
2024-11-12 10:30:00,82.89,83.36,82.52,82.52,91944.0,82.89,83.36,82.52,82.52,91944.0
2024-11-12 11:00:00,82.52,82.65,82.19,82.2,21041.0,82.52,82.65,82.19,82.2,21041.0
2024-11-12 11:30:00,82.19,82.21,82.0,82.2,20332.0,82.19,82.21,82.0,82.2,20332.0
2024-11-12 12:00:00,82.22,82.81,82.06,82.76,34113.0,82.22,82.81,82.06,82.76,34113.0
2024-11-12 12:30:00,82.78,82.95,82.59,82.76,36046.0,82.78,82.95,82.59,82.76,36046.0
2024-11-12 13:00:00,82.76,82.81,82.51,82.77,34377.0,82.76,82.81,82.51,82.77,34377.0
2024-11-12 13:30:00,82.76,83.04,82.62,82.92,61690.0,82.76,83.04,82.62,82.92,61690.0
2024-11-12 14:00:00,82.92,83.26,82.91,83.14,42685.0,82.92,83.26,82.91,83.14,42685.0
2024-11-12 14:30:00,83.19,83.23,83.06,83.19,33692.0,83.19,83.23,83.06,83.19,33692.0
2024-11-12 15:00:00,83.17,83.3,83.01,83.28,43591.0,83.17,83.3,83.01,83.28,43591.0
2024-11-12 15:30:00,83.27,83.51,83.14,83.42,248658.0,83.27,83.51,83.14,83.42,248658.0
2024-11-13 09:30:00,83.23,83.74,82.97,83.72,31890.0,83.23,83.74,82.97,83.72,31890.0
2024-11-13 10:00:00,83.53,83.66,82.76,82.92,29030.0,83.53,83.66,82.76,82.92,29030.0
2024-11-13 10:30:00,82.98,83.02,82.63,82.8,16164.0,82.98,83.02,82.63,82.8,16164.0
2024-11-13 11:00:00,82.86,83.12,82.74,83.12,18789.0,82.86,83.12,82.74,83.12,18789.0
2024-11-13 11:30:00,83.12,83.25,82.97,83.04,14719.0,83.12,83.25,82.97,83.04,14719.0
2024-11-13 12:00:00,83.01,83.02,82.79,82.81,15815.0,83.01,83.02,82.79,82.81,15815.0
2024-11-13 12:30:00,82.76,83.12,82.76,82.81,24913.0,82.76,83.12,82.76,82.81,24913.0
2024-11-13 13:00:00,82.8,82.86,82.54,82.66,20741.0,82.8,82.86,82.54,82.66,20741.0
2024-11-13 13:30:00,82.65,82.78,82.44,82.52,25981.0,82.65,82.78,82.44,82.52,25981.0
2024-11-13 14:00:00,82.53,82.71,82.22,82.25,24129.0,82.53,82.71,82.22,82.25,24129.0
2024-11-13 14:30:00,82.23,82.33,82.18,82.28,32213.0,82.23,82.33,82.18,82.28,32213.0
2024-11-13 15:00:00,82.3,82.56,82.19,82.56,23341.0,82.3,82.56,82.19,82.56,23341.0
2024-11-13 15:30:00,82.56,82.92,82.47,82.53,160963.0,82.56,82.92,82.47,82.53,160963.0
2024-11-14 09:30:00,82.06,82.79,81.32,81.65,27418.0,82.06,82.79,81.32,81.65,27418.0
2024-11-14 10:00:00,81.79,82.25,81.6,82.17,15622.0,81.79,82.25,81.6,82.17,15622.0
2024-11-14 10:30:00,82.11,82.6,81.91,81.96,28453.0,82.11,82.6,81.91,81.96,28453.0
2024-11-14 11:00:00,81.9,82.01,81.53,81.9,18298.0,81.9,82.01,81.53,81.9,18298.0
2024-11-14 11:30:00,81.85,82.04,81.7,81.8,11928.0,81.85,82.04,81.7,81.8,11928.0
2024-11-14 12:00:00,81.7,81.91,81.68,81.71,17738.0,81.7,81.91,81.68,81.71,17738.0
2024-11-14 12:30:00,81.73,81.8,81.35,81.52,33315.0,81.73,81.8,81.35,81.52,33315.0
2024-11-14 13:00:00,81.54,81.58,81.46,81.54,9806.0,81.54,81.58,81.46,81.54,9806.0
2024-11-14 13:30:00,81.54,81.64,81.44,81.46,14503.0,81.54,81.64,81.44,81.46,14503.0
2024-11-14 14:00:00,81.46,81.55,81.27,81.39,15521.0,81.46,81.55,81.27,81.39,15521.0
2024-11-14 14:30:00,81.38,81.51,81.24,81.27,14877.0,81.38,81.51,81.24,81.27,14877.0
2024-11-14 15:00:00,81.19,81.37,80.87,81.29,22695.0,81.19,81.37,80.87,81.29,22695.0
2024-11-14 15:30:00,81.29,81.38,80.96,81.06,145709.0,81.29,81.38,80.96,81.06,145709.0
2024-11-15 09:30:00,80.85,81.68,80.59,81.56,55043.0,80.85,81.68,80.59,81.56,55043.0
2024-11-15 10:00:00,81.57,81.76,81.0,81.12,19502.0,81.57,81.76,81.0,81.12,19502.0
2024-11-15 10:30:00,81.09,81.5,80.99,81.13,18610.0,81.09,81.5,80.99,81.13,18610.0
2024-11-15 11:00:00,81.16,81.62,81.16,81.49,69302.0,81.16,81.62,81.16,81.49,69302.0
2024-11-15 11:30:00,81.49,81.49,80.97,81.0,24948.0,81.49,81.49,80.97,81.0,24948.0
2024-11-15 12:00:00,81.02,81.17,80.87,81.1,16582.0,81.02,81.17,80.87,81.1,16582.0
2024-11-15 12:30:00,81.07,81.13,80.95,80.99,18656.0,81.07,81.13,80.95,80.99,18656.0
2024-11-15 13:00:00,80.97,81.06,80.93,80.98,14028.0,80.97,81.06,80.93,80.98,14028.0
2024-11-15 13:30:00,81.0,81.0,80.77,80.87,26612.0,81.0,81.0,80.77,80.87,26612.0
2024-11-15 14:00:00,80.86,81.02,80.86,80.91,19410.0,80.86,81.02,80.86,80.91,19410.0
2024-11-15 14:30:00,80.95,81.11,80.9,81.05,18228.0,80.95,81.11,80.9,81.05,18228.0
2024-11-15 15:00:00,81.02,81.28,80.9,81.09,40294.0,81.02,81.28,80.9,81.09,40294.0
2024-11-15 15:30:00,81.11,81.3,80.98,81.09,177689.0,81.11,81.3,80.98,81.09,177689.0
2024-11-18 09:30:00,80.92,81.04,80.69,81.04,25129.0,80.92,81.04,80.69,81.04,25129.0
2024-11-18 10:00:00,80.98,81.71,80.97,81.68,15254.0,80.98,81.71,80.97,81.68,15254.0
2024-11-18 10:30:00,81.61,82.22,81.57,81.95,20696.0,81.61,82.22,81.57,81.95,20696.0
2024-11-18 11:00:00,81.97,82.24,81.94,82.19,7713.0,81.97,82.24,81.94,82.19,7713.0
2024-11-18 11:30:00,82.18,82.39,82.05,82.37,12791.0,82.18,82.39,82.05,82.37,12791.0
2024-11-18 12:00:00,82.31,82.33,82.15,82.29,20341.0,82.31,82.33,82.15,82.29,20341.0
2024-11-18 12:30:00,82.25,82.34,82.17,82.18,51477.0,82.25,82.34,82.17,82.18,51477.0
2024-11-18 13:00:00,82.21,82.22,81.88,81.91,58140.0,82.21,82.22,81.88,81.91,58140.0
2024-11-18 13:30:00,81.89,82.04,81.83,81.96,22928.0,81.89,82.04,81.83,81.96,22928.0
2024-11-18 14:00:00,81.97,81.99,81.87,81.88,20007.0,81.97,81.99,81.87,81.88,20007.0
2024-11-18 14:30:00,81.88,82.23,81.86,82.1,35599.0,81.88,82.23,81.86,82.1,35599.0
2024-11-18 15:00:00,82.11,82.2,82.06,82.15,39824.0,82.11,82.2,82.06,82.15,39824.0
2024-11-18 15:30:00,82.15,82.15,81.69,81.83,103180.0,82.15,82.15,81.69,81.83,103180.0
2024-11-19 09:30:00,80.76,82.12,80.76,81.99,81577.0,80.76,82.12,80.76,81.99,81577.0
2024-11-19 10:00:00,81.99,82.05,81.35,81.92,106421.0,81.99,82.05,81.35,81.92,106421.0
2024-11-19 10:30:00,81.89,82.2,81.81,82.12,45878.0,81.89,82.2,81.81,82.12,45878.0
2024-11-19 11:00:00,82.11,83.1,82.08,83.1,76156.0,82.11,83.1,82.08,83.1,76156.0
2024-11-19 11:30:00,83.02,83.15,82.89,83.03,36534.0,83.02,83.15,82.89,83.03,36534.0
2024-11-19 12:00:00,82.98,83.38,82.98,83.22,19551.0,82.98,83.38,82.98,83.22,19551.0
2024-11-19 12:30:00,83.25,83.35,83.07,83.07,7918.0,83.25,83.35,83.07,83.07,7918.0
2024-11-19 13:00:00,83.08,83.16,82.97,83.01,11356.0,83.08,83.16,82.97,83.01,11356.0
2024-11-19 13:30:00,83.06,83.21,83.05,83.16,22985.0,83.06,83.21,83.05,83.16,22985.0
2024-11-19 14:00:00,83.2,83.27,83.11,83.17,10919.0,83.2,83.27,83.11,83.17,10919.0
2024-11-19 14:30:00,83.16,83.21,82.95,83.18,22876.0,83.16,83.21,82.95,83.18,22876.0
2024-11-19 15:00:00,83.18,83.21,82.98,83.17,32970.0,83.18,83.21,82.98,83.17,32970.0
2024-11-19 15:30:00,83.17,83.38,83.04,83.33,106475.0,83.17,83.38,83.04,83.33,106475.0
2024-11-20 09:30:00,83.23,83.49,82.35,83.17,43179.0,83.23,83.49,82.35,83.17,43179.0
2024-11-20 10:00:00,83.07,83.25,82.65,83.1,42610.0,83.07,83.25,82.65,83.1,42610.0
2024-11-20 10:30:00,83.1,83.43,83.03,83.2,36595.0,83.1,83.43,83.03,83.2,36595.0
2024-11-20 11:00:00,83.2,83.28,83.07,83.16,24260.0,83.2,83.28,83.07,83.16,24260.0
2024-11-20 11:30:00,83.12,83.63,83.09,83.59,17599.0,83.12,83.63,83.09,83.59,17599.0
2024-11-20 12:00:00,83.54,83.54,83.15,83.29,8693.0,83.54,83.54,83.15,83.29,8693.0
2024-11-20 12:30:00,83.29,83.41,83.19,83.19,84858.0,83.29,83.41,83.19,83.19,84858.0
2024-11-20 13:00:00,83.2,83.71,83.14,83.64,112179.0,83.2,83.71,83.14,83.64,112179.0
2024-11-20 13:30:00,83.61,83.68,83.42,83.57,33507.0,83.61,83.68,83.42,83.57,33507.0
2024-11-20 14:00:00,83.55,83.62,83.4,83.62,15616.0,83.55,83.62,83.4,83.62,15616.0
2024-11-20 14:30:00,83.62,83.91,83.59,83.87,32677.0,83.62,83.91,83.59,83.87,32677.0
2024-11-20 15:00:00,83.86,83.86,83.4,83.47,79214.0,83.86,83.86,83.4,83.47,79214.0
2024-11-20 15:30:00,83.5,83.77,83.35,83.58,135663.0,83.5,83.77,83.35,83.58,135663.0
2024-11-21 09:30:00,83.55,83.87,83.08,83.7,55554.0,83.55,83.87,83.08,83.7,55554.0
2024-11-21 10:00:00,83.65,84.21,83.62,83.77,73608.0,83.65,84.21,83.62,83.77,73608.0
2024-11-21 10:30:00,83.72,84.0,83.45,83.49,86185.0,83.72,84.0,83.45,83.49,86185.0
2024-11-21 11:00:00,83.61,84.12,83.51,84.01,28575.0,83.61,84.12,83.51,84.01,28575.0
2024-11-21 11:30:00,84.05,84.43,84.04,84.4,69771.0,84.05,84.43,84.04,84.4,69771.0
2024-11-21 12:00:00,84.37,84.59,84.09,84.5,69017.0,84.37,84.59,84.09,84.5,69017.0
2024-11-21 12:30:00,84.59,84.86,84.53,84.67,139789.0,84.59,84.86,84.53,84.67,139789.0
2024-11-21 13:00:00,84.62,84.62,84.07,84.14,33350.0,84.62,84.62,84.07,84.14,33350.0
2024-11-21 13:30:00,84.16,84.48,84.13,84.48,98523.0,84.16,84.48,84.13,84.48,98523.0
2024-11-21 14:00:00,84.43,84.76,84.38,84.76,13201.0,84.43,84.76,84.38,84.76,13201.0
2024-11-21 14:30:00,84.77,85.01,84.74,84.96,331913.0,84.77,85.01,84.74,84.96,331913.0
2024-11-21 15:00:00,84.96,85.0,84.84,84.88,130052.0,84.96,85.0,84.84,84.88,130052.0
2024-11-21 15:30:00,84.86,85.0,84.47,84.89,240373.0,84.86,85.0,84.47,84.89,240373.0
2024-11-22 09:30:00,85.0,85.3,84.49,85.08,104217.0,85.0,85.3,84.49,85.08,104217.0
2024-11-22 10:00:00,85.08,85.24,84.84,85.0,55178.0,85.08,85.24,84.84,85.0,55178.0
2024-11-22 10:30:00,84.92,84.97,84.46,84.93,16520.0,84.92,84.97,84.46,84.93,16520.0
2024-11-22 11:00:00,84.93,84.93,84.39,84.47,25094.0,84.93,84.93,84.39,84.47,25094.0
2024-11-22 11:30:00,84.44,84.64,84.3,84.51,23634.0,84.44,84.64,84.3,84.51,23634.0
2024-11-22 12:00:00,84.54,84.55,84.38,84.53,15612.0,84.54,84.55,84.38,84.53,15612.0
2024-11-22 12:30:00,84.48,84.5,84.24,84.32,35018.0,84.48,84.5,84.24,84.32,35018.0
2024-11-22 13:00:00,84.32,84.59,84.29,84.47,15105.0,84.32,84.59,84.29,84.47,15105.0
2024-11-22 13:30:00,84.46,84.49,84.18,84.46,23327.0,84.46,84.49,84.18,84.46,23327.0
2024-11-22 14:00:00,84.42,84.63,84.38,84.6,26180.0,84.42,84.63,84.38,84.6,26180.0
2024-11-22 14:30:00,84.63,84.64,84.36,84.36,28101.0,84.63,84.64,84.36,84.36,28101.0
2024-11-22 15:00:00,84.34,84.59,84.16,84.58,36283.0,84.34,84.59,84.16,84.58,36283.0
2024-11-22 15:30:00,84.6,84.82,84.51,84.69,166093.0,84.6,84.82,84.51,84.69,166093.0
2024-11-25 09:30:00,84.48,85.33,84.1,84.56,53007.0,84.48,85.33,84.1,84.56,53007.0
2024-11-25 10:00:00,84.56,85.01,84.37,84.94,33707.0,84.56,85.01,84.37,84.94,33707.0
2024-11-25 10:30:00,84.93,85.02,84.8,84.96,51888.0,84.93,85.02,84.8,84.96,51888.0
2024-11-25 11:00:00,84.97,85.05,84.64,84.64,71537.0,84.97,85.05,84.64,84.64,71537.0
2024-11-25 11:30:00,84.62,84.62,84.33,84.43,20379.0,84.62,84.62,84.33,84.43,20379.0
2024-11-25 12:00:00,84.41,84.48,84.16,84.17,17415.0,84.41,84.48,84.16,84.17,17415.0
2024-11-25 12:30:00,84.16,84.45,84.16,84.45,15803.0,84.16,84.45,84.16,84.45,15803.0
2024-11-25 13:00:00,84.45,84.64,84.44,84.61,21915.0,84.45,84.64,84.44,84.61,21915.0
2024-11-25 13:30:00,84.63,85.01,84.59,84.95,46893.0,84.63,85.01,84.59,84.95,46893.0
2024-11-25 14:00:00,84.96,85.01,84.86,84.97,25884.0,84.96,85.01,84.86,84.97,25884.0
2024-11-25 14:30:00,84.96,84.98,84.82,84.86,19548.0,84.96,84.98,84.82,84.86,19548.0
2024-11-25 15:00:00,84.85,84.98,84.72,84.91,37020.0,84.85,84.98,84.72,84.91,37020.0
2024-11-25 15:30:00,84.91,85.0,84.44,84.52,132971.0,84.91,85.0,84.44,84.52,132971.0
2024-11-26 09:30:00,84.92,84.92,84.02,84.2,30934.0,84.92,84.92,84.02,84.2,30934.0
2024-11-26 10:00:00,84.25,84.38,84.05,84.2,15188.0,84.25,84.38,84.05,84.2,15188.0
2024-11-26 10:30:00,84.19,84.59,83.84,84.53,16815.0,84.19,84.59,83.84,84.53,16815.0
2024-11-26 11:00:00,84.53,84.54,84.21,84.41,34738.0,84.53,84.54,84.21,84.41,34738.0
2024-11-26 11:30:00,84.4,84.59,84.38,84.44,15617.0,84.4,84.59,84.38,84.44,15617.0
2024-11-26 12:00:00,84.4,84.41,84.11,84.13,7716.0,84.4,84.41,84.11,84.13,7716.0
2024-11-26 12:30:00,84.1,84.26,83.93,84.06,18720.0,84.1,84.26,83.93,84.06,18720.0
2024-11-26 13:00:00,84.12,84.12,83.77,83.79,7768.0,84.12,84.12,83.77,83.79,7768.0
2024-11-26 13:30:00,83.81,83.91,83.76,83.84,27607.0,83.81,83.91,83.76,83.84,27607.0
2024-11-26 14:00:00,83.79,84.1,83.79,83.98,13528.0,83.79,84.1,83.79,83.98,13528.0
2024-11-26 14:30:00,83.97,84.19,83.97,84.14,12223.0,83.97,84.19,83.97,84.14,12223.0
2024-11-26 15:00:00,84.15,84.32,84.09,84.28,10500.0,84.15,84.32,84.09,84.28,10500.0
2024-11-26 15:30:00,84.29,84.68,84.26,84.5,91501.0,84.29,84.68,84.26,84.5,91501.0
2024-11-27 09:30:00,84.85,85.34,84.62,84.8,146799.0,84.85,85.34,84.62,84.8,146799.0
2024-11-27 10:00:00,84.82,85.05,84.75,84.83,14481.0,84.82,85.05,84.75,84.83,14481.0
2024-11-27 10:30:00,84.87,84.96,84.44,84.85,8427.0,84.87,84.96,84.44,84.85,8427.0
2024-11-27 11:00:00,84.9,85.19,84.71,84.89,28937.0,84.9,85.19,84.71,84.89,28937.0
2024-11-27 11:30:00,84.92,85.11,84.84,85.05,8763.0,84.92,85.11,84.84,85.05,8763.0
2024-11-27 12:00:00,85.09,85.2,84.98,85.12,9777.0,85.09,85.2,84.98,85.12,9777.0
2024-11-27 12:30:00,85.08,85.08,84.93,85.06,6037.0,85.08,85.08,84.93,85.06,6037.0
2024-11-27 13:00:00,85.06,85.07,84.96,85.01,4743.0,85.06,85.07,84.96,85.01,4743.0
2024-11-27 13:30:00,84.96,85.1,84.96,85.06,8234.0,84.96,85.1,84.96,85.06,8234.0
2024-11-27 14:00:00,85.06,85.45,85.01,85.35,53911.0,85.06,85.45,85.01,85.35,53911.0
2024-11-27 14:30:00,85.37,85.52,85.3,85.43,14965.0,85.37,85.52,85.3,85.43,14965.0
2024-11-27 15:00:00,85.45,85.69,85.38,85.52,53528.0,85.45,85.69,85.38,85.52,53528.0
2024-11-27 15:30:00,85.53,85.74,85.29,85.29,95841.0,85.53,85.74,85.29,85.29,95841.0
2024-11-29 09:30:00,85.46,85.68,85.26,85.27,14351.0,85.46,85.68,85.26,85.27,14351.0
2024-11-29 10:00:00,85.33,86.0,85.33,85.72,28701.0,85.33,86.0,85.33,85.72,28701.0
2024-11-29 10:30:00,85.66,85.78,85.58,85.58,8249.0,85.66,85.78,85.58,85.58,8249.0
2024-11-29 11:00:00,85.55,85.64,85.26,85.34,14599.0,85.55,85.64,85.26,85.34,14599.0
2024-11-29 11:30:00,85.35,85.46,85.24,85.4,6106.0,85.35,85.46,85.24,85.4,6106.0
2024-11-29 12:00:00,85.44,85.56,85.36,85.56,21660.0,85.44,85.56,85.36,85.56,21660.0
2024-11-29 12:30:00,85.56,85.88,85.54,85.69,87313.0,85.56,85.88,85.54,85.69,87313.0
2024-12-02 09:30:00,87.0,87.22,85.3,85.6,92924.0,87.0,87.22,85.3,85.6,92924.0
2024-12-02 10:00:00,85.53,85.74,84.7,85.12,45488.0,85.53,85.74,84.7,85.12,45488.0
2024-12-02 10:30:00,85.06,85.29,84.4,84.46,70109.0,85.06,85.29,84.4,84.46,70109.0
2024-12-02 11:00:00,84.33,84.45,84.08,84.08,10958.0,84.33,84.45,84.08,84.08,10958.0
2024-12-02 11:30:00,84.03,84.33,83.9,84.0,24164.0,84.03,84.33,83.9,84.0,24164.0
2024-12-02 12:00:00,84.0,84.24,83.71,84.19,48254.0,84.0,84.24,83.71,84.19,48254.0
2024-12-02 12:30:00,84.1,84.4,84.03,84.21,25019.0,84.1,84.4,84.03,84.21,25019.0
2024-12-02 13:00:00,84.23,84.33,84.12,84.27,28392.0,84.23,84.33,84.12,84.27,28392.0
2024-12-02 13:30:00,84.31,84.31,83.89,83.94,16694.0,84.31,84.31,83.89,83.94,16694.0
2024-12-02 14:00:00,84.01,84.04,83.63,83.8,21821.0,84.01,84.04,83.63,83.8,21821.0
2024-12-02 14:30:00,83.74,83.89,83.57,83.86,39369.0,83.74,83.89,83.57,83.86,39369.0
2024-12-02 15:00:00,83.84,83.9,83.73,83.87,38941.0,83.84,83.9,83.73,83.87,38941.0
2024-12-02 15:30:00,83.84,83.95,83.66,83.87,197262.0,83.84,83.95,83.66,83.87,197262.0
2024-12-03 09:30:00,83.65,84.09,81.84,83.2,72525.0,83.65,84.09,81.84,83.2,72525.0
2024-12-03 10:00:00,83.2,84.37,83.1,84.09,44905.0,83.2,84.37,83.1,84.09,44905.0
2024-12-03 10:30:00,84.09,84.7,83.82,84.53,31051.0,84.09,84.7,83.82,84.53,31051.0
2024-12-03 11:00:00,84.53,84.69,84.41,84.69,24952.0,84.53,84.69,84.41,84.69,24952.0
2024-12-03 11:30:00,84.67,84.85,84.63,84.72,25498.0,84.67,84.85,84.63,84.72,25498.0
2024-12-03 12:00:00,84.73,84.74,84.26,84.43,28410.0,84.73,84.74,84.26,84.43,28410.0
2024-12-03 12:30:00,84.4,84.45,84.16,84.45,23986.0,84.4,84.45,84.16,84.45,23986.0
2024-12-03 13:00:00,84.47,84.59,84.4,84.57,41773.0,84.47,84.59,84.4,84.57,41773.0
2024-12-03 13:30:00,84.56,84.64,84.47,84.64,23873.0,84.56,84.64,84.47,84.64,23873.0
2024-12-03 14:00:00,84.6,84.98,84.56,84.9,25287.0,84.6,84.98,84.56,84.9,25287.0
2024-12-03 14:30:00,84.89,85.15,84.81,85.09,112584.0,84.89,85.15,84.81,85.09,112584.0
2024-12-03 15:00:00,85.09,85.31,84.97,85.07,72249.0,85.09,85.31,84.97,85.07,72249.0
2024-12-03 15:30:00,85.07,85.18,84.75,85.13,110395.0,85.07,85.18,84.75,85.13,110395.0
2024-12-04 09:30:00,85.0,85.92,84.64,85.35,37047.0,85.0,85.92,84.64,85.35,37047.0
2024-12-04 10:00:00,85.41,85.47,85.08,85.2,12558.0,85.41,85.47,85.08,85.2,12558.0
2024-12-04 10:30:00,85.18,85.45,84.95,84.97,25070.0,85.18,85.45,84.95,84.97,25070.0
2024-12-04 11:00:00,85.03,85.28,84.9,85.2,8742.0,85.03,85.28,84.9,85.2,8742.0
2024-12-04 11:30:00,85.27,85.27,85.06,85.08,14799.0,85.27,85.27,85.06,85.08,14799.0
2024-12-04 12:00:00,85.11,85.12,84.78,84.78,15652.0,85.11,85.12,84.78,84.78,15652.0
2024-12-04 12:30:00,84.83,84.84,84.64,84.71,28145.0,84.83,84.84,84.64,84.71,28145.0
2024-12-04 13:00:00,84.71,84.73,84.37,84.41,14071.0,84.71,84.73,84.37,84.41,14071.0
2024-12-04 13:30:00,84.41,84.55,84.37,84.41,30738.0,84.41,84.55,84.37,84.41,30738.0
2024-12-04 14:00:00,84.41,84.45,84.3,84.34,9826.0,84.41,84.45,84.3,84.34,9826.0
2024-12-04 14:30:00,84.29,84.33,84.05,84.08,17039.0,84.29,84.33,84.05,84.08,17039.0
2024-12-04 15:00:00,84.07,84.17,84.0,84.05,27317.0,84.07,84.17,84.0,84.05,27317.0
2024-12-04 15:30:00,84.03,84.48,83.96,84.41,151659.0,84.03,84.48,83.96,84.41,151659.0
2024-12-05 09:30:00,83.57,84.1,83.21,83.76,16769.0,83.57,84.1,83.21,83.76,16769.0
2024-12-05 10:00:00,83.87,84.13,83.65,83.9,11318.0,83.87,84.13,83.65,83.9,11318.0
2024-12-05 10:30:00,83.95,83.97,83.54,83.57,15240.0,83.95,83.97,83.54,83.57,15240.0
2024-12-05 11:00:00,83.62,83.81,83.45,83.78,11290.0,83.62,83.81,83.45,83.78,11290.0
2024-12-05 11:30:00,83.73,83.85,83.58,83.62,10671.0,83.73,83.85,83.58,83.62,10671.0
2024-12-05 12:00:00,83.57,83.67,83.45,83.58,12176.0,83.57,83.67,83.45,83.58,12176.0
2024-12-05 12:30:00,83.55,83.58,83.36,83.48,10020.0,83.55,83.58,83.36,83.48,10020.0
2024-12-05 13:00:00,83.48,83.5,83.19,83.31,21705.0,83.48,83.5,83.19,83.31,21705.0
2024-12-05 13:30:00,83.33,83.58,83.08,83.1,28907.0,83.33,83.58,83.08,83.1,28907.0
2024-12-05 14:00:00,83.09,83.57,83.09,83.37,16238.0,83.09,83.57,83.09,83.37,16238.0
2024-12-05 14:30:00,83.4,83.5,83.35,83.42,10682.0,83.4,83.5,83.35,83.42,10682.0
2024-12-05 15:00:00,83.42,83.48,83.28,83.34,26219.0,83.42,83.48,83.28,83.34,26219.0
2024-12-05 15:30:00,83.31,83.43,83.01,83.09,147245.0,83.31,83.43,83.01,83.09,147245.0
2024-12-06 09:30:00,83.03,83.59,82.89,83.28,10698.0,83.03,83.59,82.89,83.28,10698.0
2024-12-06 10:00:00,83.24,83.3,82.87,82.95,14846.0,83.24,83.3,82.87,82.95,14846.0
2024-12-06 10:30:00,82.95,83.22,82.94,83.22,4849.0,82.95,83.22,82.94,83.22,4849.0
2024-12-06 11:00:00,83.23,83.6,83.16,83.44,18871.0,83.23,83.6,83.16,83.44,18871.0
2024-12-06 11:30:00,83.45,83.72,83.34,83.53,10751.0,83.45,83.72,83.34,83.53,10751.0
2024-12-06 12:00:00,83.53,83.59,83.24,83.24,9573.0,83.53,83.59,83.24,83.24,9573.0
2024-12-06 12:30:00,83.26,83.33,83.09,83.27,30149.0,83.26,83.33,83.09,83.27,30149.0
2024-12-06 13:00:00,83.3,83.43,83.25,83.32,13001.0,83.3,83.43,83.25,83.32,13001.0
2024-12-06 13:30:00,83.24,83.3,83.1,83.15,10337.0,83.24,83.3,83.1,83.15,10337.0
2024-12-06 14:00:00,83.1,83.16,83.04,83.12,17641.0,83.1,83.16,83.04,83.12,17641.0
2024-12-06 14:30:00,83.09,83.1,83.0,83.1,13926.0,83.09,83.1,83.0,83.1,13926.0
2024-12-06 15:00:00,83.08,83.08,82.87,83.07,19512.0,83.08,83.08,82.87,83.07,19512.0
2024-12-06 15:30:00,83.06,83.53,83.03,83.33,87195.0,83.06,83.53,83.03,83.33,87195.0
2024-12-09 09:30:00,83.47,83.65,83.12,83.49,8983.0,83.47,83.65,83.12,83.49,8983.0
2024-12-09 10:00:00,83.61,83.61,83.0,83.07,23811.0,83.61,83.61,83.0,83.07,23811.0
2024-12-09 10:30:00,83.07,83.17,82.84,82.87,23717.0,83.07,83.17,82.84,82.87,23717.0
2024-12-09 11:00:00,82.87,82.9,82.63,82.87,24183.0,82.87,82.9,82.63,82.87,24183.0
2024-12-09 11:30:00,82.88,83.11,82.83,83.0,13023.0,82.88,83.11,82.83,83.0,13023.0
2024-12-09 12:00:00,83.0,83.0,82.69,82.82,20631.0,83.0,83.0,82.69,82.82,20631.0
2024-12-09 12:30:00,82.85,82.85,82.57,82.82,9420.0,82.85,82.85,82.57,82.82,9420.0
2024-12-09 13:00:00,82.8,83.14,82.71,83.05,17808.0,82.8,83.14,82.71,83.05,17808.0
2024-12-09 13:30:00,83.07,83.37,83.04,83.22,16381.0,83.07,83.37,83.04,83.22,16381.0
2024-12-09 14:00:00,83.22,83.3,83.14,83.25,20073.0,83.22,83.3,83.14,83.25,20073.0
2024-12-09 14:30:00,83.28,83.29,83.01,83.05,22095.0,83.28,83.29,83.01,83.05,22095.0
2024-12-09 15:00:00,83.04,83.04,82.81,83.0,22487.0,83.04,83.04,82.81,83.0,22487.0
2024-12-09 15:30:00,82.98,83.12,82.83,82.92,120285.0,82.98,83.12,82.83,82.92,120285.0
2024-12-10 09:30:00,83.02,83.78,82.34,83.59,26465.0,83.02,83.78,82.34,83.59,26465.0
2024-12-10 10:00:00,83.59,83.66,83.12,83.27,15804.0,83.59,83.66,83.12,83.27,15804.0
2024-12-10 10:30:00,83.34,83.9,83.15,83.8,15751.0,83.34,83.9,83.15,83.8,15751.0
2024-12-10 11:00:00,83.75,83.84,83.35,83.41,18158.0,83.75,83.84,83.35,83.41,18158.0
2024-12-10 11:30:00,83.44,83.55,83.36,83.45,9343.0,83.44,83.55,83.36,83.45,9343.0
2024-12-10 12:00:00,83.44,83.55,83.23,83.25,15610.0,83.44,83.55,83.23,83.25,15610.0
2024-12-10 12:30:00,83.29,83.42,83.19,83.26,9028.0,83.29,83.42,83.19,83.26,9028.0
2024-12-10 13:00:00,83.22,83.22,83.0,83.0,8825.0,83.22,83.22,83.0,83.0,8825.0
2024-12-10 13:30:00,83.06,83.25,83.0,83.09,11322.0,83.06,83.25,83.0,83.09,11322.0
2024-12-10 14:00:00,83.07,83.45,82.99,83.16,18055.0,83.07,83.45,82.99,83.16,18055.0
2024-12-10 14:30:00,83.11,83.28,83.03,83.16,17938.0,83.11,83.28,83.03,83.16,17938.0
2024-12-10 15:00:00,83.18,83.23,82.94,82.98,21106.0,83.18,83.23,82.94,82.98,21106.0
2024-12-10 15:30:00,82.98,83.04,82.67,82.9,79026.0,82.98,83.04,82.67,82.9,79026.0
2024-12-11 09:30:00,83.43,83.81,82.61,83.63,12024.0,83.43,83.81,82.61,83.63,12024.0
2024-12-11 10:00:00,83.59,83.72,82.98,83.1,17882.0,83.59,83.72,82.98,83.1,17882.0
2024-12-11 10:30:00,83.03,83.33,82.97,83.23,23491.0,83.03,83.33,82.97,83.23,23491.0
2024-12-11 11:00:00,83.15,83.25,82.77,82.77,15634.0,83.15,83.25,82.77,82.77,15634.0
2024-12-11 11:30:00,82.81,83.17,82.8,83.17,9171.0,82.81,83.17,82.8,83.17,9171.0
2024-12-11 12:00:00,83.14,83.17,82.98,83.05,18126.0,83.14,83.17,82.98,83.05,18126.0
2024-12-11 12:30:00,83.06,83.09,82.77,82.84,21841.0,83.06,83.09,82.77,82.84,21841.0
2024-12-11 13:00:00,82.89,82.89,82.6,82.79,6477.0,82.89,82.89,82.6,82.79,6477.0
2024-12-11 13:30:00,82.84,83.04,82.78,83.03,6954.0,82.84,83.04,82.78,83.03,6954.0
2024-12-11 14:00:00,83.04,83.39,83.03,83.21,19869.0,83.04,83.39,83.03,83.21,19869.0
2024-12-11 14:30:00,83.24,83.25,83.0,83.16,23690.0,83.24,83.25,83.0,83.16,23690.0
2024-12-11 15:00:00,83.2,83.2,82.7,82.88,38769.0,83.2,83.2,82.7,82.88,38769.0
2024-12-11 15:30:00,82.83,83.0,82.65,82.91,84247.0,82.83,83.0,82.65,82.91,84247.0
2024-12-12 09:30:00,83.11,84.0,82.55,83.56,21292.0,83.11,84.0,82.55,83.56,21292.0
2024-12-12 10:00:00,83.68,83.72,83.05,83.43,30659.0,83.68,83.72,83.05,83.43,30659.0
2024-12-12 10:30:00,83.43,83.89,83.32,83.6,26896.0,83.43,83.89,83.32,83.6,26896.0
2024-12-12 11:00:00,83.59,83.99,83.5,83.89,28315.0,83.59,83.99,83.5,83.89,28315.0
2024-12-12 11:30:00,83.89,84.16,83.79,84.01,33541.0,83.89,84.16,83.79,84.01,33541.0
2024-12-12 12:00:00,84.08,84.15,83.58,83.59,36718.0,84.08,84.15,83.58,83.59,36718.0
2024-12-12 12:30:00,83.67,83.72,83.32,83.33,37095.0,83.67,83.72,83.32,83.33,37095.0
2024-12-12 13:00:00,83.48,83.64,83.39,83.4,37354.0,83.48,83.64,83.39,83.4,37354.0
2024-12-12 13:30:00,83.45,83.48,83.29,83.29,23245.0,83.45,83.48,83.29,83.29,23245.0
2024-12-12 14:00:00,83.28,83.46,83.19,83.23,21942.0,83.28,83.46,83.19,83.23,21942.0
2024-12-12 14:30:00,83.25,83.29,83.05,83.19,17174.0,83.25,83.29,83.05,83.19,17174.0
2024-12-12 15:00:00,83.12,83.19,83.0,83.0,17305.0,83.12,83.19,83.0,83.0,17305.0
2024-12-12 15:30:00,83.06,83.1,82.68,82.71,114642.0,83.06,83.1,82.68,82.71,114642.0
2024-12-13 09:30:00,82.71,82.75,82.12,82.3,9578.0,82.71,82.75,82.12,82.3,9578.0
2024-12-13 10:00:00,82.26,82.36,81.85,82.06,12306.0,82.26,82.36,81.85,82.06,12306.0
2024-12-13 10:30:00,81.92,82.21,81.92,82.12,23059.0,81.92,82.21,81.92,82.12,23059.0
2024-12-13 11:00:00,82.14,82.22,81.69,82.08,52084.0,82.14,82.22,81.69,82.08,52084.0
2024-12-13 11:30:00,82.07,82.31,82.06,82.16,23514.0,82.07,82.31,82.06,82.16,23514.0
2024-12-13 12:00:00,82.16,82.16,81.63,81.82,17153.0,82.16,82.16,81.63,81.82,17153.0
2024-12-13 12:30:00,81.82,81.86,81.65,81.68,11429.0,81.82,81.86,81.65,81.68,11429.0
2024-12-13 13:00:00,81.7,82.04,81.59,81.99,17958.0,81.7,82.04,81.59,81.99,17958.0
2024-12-13 13:30:00,81.94,82.01,81.71,81.75,18448.0,81.94,82.01,81.71,81.75,18448.0
2024-12-13 14:00:00,81.75,81.96,81.64,81.94,29363.0,81.75,81.96,81.64,81.94,29363.0
2024-12-13 14:30:00,81.95,82.55,81.9,82.43,87301.0,81.95,82.55,81.9,82.43,87301.0
2024-12-13 15:00:00,82.4,82.42,82.16,82.4,43499.0,82.4,82.42,82.16,82.4,43499.0
2024-12-13 15:30:00,82.4,82.49,82.18,82.45,186310.0,82.4,82.49,82.18,82.45,186310.0
2024-12-16 09:30:00,82.47,82.97,82.01,82.36,28370.0,82.47,82.97,82.01,82.36,28370.0
2024-12-16 10:00:00,82.49,82.83,82.25,82.45,15286.0,82.49,82.83,82.25,82.45,15286.0
2024-12-16 10:30:00,82.42,82.6,82.27,82.36,43520.0,82.42,82.6,82.27,82.36,43520.0
2024-12-16 11:00:00,82.35,82.42,81.98,82.19,63644.0,82.35,82.42,81.98,82.19,63644.0
2024-12-16 11:30:00,82.2,82.26,82.05,82.09,12674.0,82.2,82.26,82.05,82.09,12674.0
2024-12-16 12:00:00,82.09,82.33,82.08,82.17,27051.0,82.09,82.33,82.08,82.17,27051.0
2024-12-16 12:30:00,82.25,82.25,81.89,82.12,11068.0,82.25,82.25,81.89,82.12,11068.0
2024-12-16 13:00:00,82.16,82.38,82.14,82.34,16628.0,82.16,82.38,82.14,82.34,16628.0
2024-12-16 13:30:00,82.34,82.36,82.18,82.22,9449.0,82.34,82.36,82.18,82.22,9449.0
2024-12-16 14:00:00,82.25,82.26,82.12,82.17,17251.0,82.25,82.26,82.12,82.17,17251.0
2024-12-16 14:30:00,82.16,82.26,82.13,82.24,19975.0,82.16,82.26,82.13,82.24,19975.0
2024-12-16 15:00:00,82.23,82.28,81.96,82.04,29767.0,82.23,82.28,81.96,82.04,29767.0
2024-12-16 15:30:00,82.04,82.14,81.56,81.73,96666.0,82.04,82.14,81.56,81.73,96666.0
2024-12-17 09:30:00,81.7,82.17,81.6,81.87,25166.0,81.7,82.17,81.6,81.87,25166.0
2024-12-17 10:00:00,81.77,81.99,81.42,81.75,75147.0,81.77,81.99,81.42,81.75,75147.0
2024-12-17 10:30:00,81.76,81.99,81.66,81.97,140835.0,81.76,81.99,81.66,81.97,140835.0
2024-12-17 11:00:00,81.93,82.31,81.8,82.23,64654.0,81.93,82.31,81.8,82.23,64654.0
2024-12-17 11:30:00,82.24,83.96,82.23,83.78,58986.0,82.24,83.96,82.23,83.78,58986.0
2024-12-17 12:00:00,83.8,84.14,83.5,83.53,58857.0,83.8,84.14,83.5,83.53,58857.0
2024-12-17 12:30:00,83.6,83.96,83.11,83.37,61507.0,83.6,83.96,83.11,83.37,61507.0
2024-12-17 13:00:00,83.36,83.43,83.06,83.23,33020.0,83.36,83.43,83.06,83.23,33020.0
2024-12-17 13:30:00,83.23,83.43,83.16,83.21,28740.0,83.23,83.43,83.16,83.21,28740.0
2024-12-17 14:00:00,83.22,83.65,83.21,83.56,55676.0,83.22,83.65,83.21,83.56,55676.0
2024-12-17 14:30:00,83.5,83.79,83.03,83.13,47179.0,83.5,83.79,83.03,83.13,47179.0
2024-12-17 15:00:00,83.16,83.3,83.08,83.17,35069.0,83.16,83.3,83.08,83.17,35069.0
2024-12-17 15:30:00,83.16,83.42,83.01,83.42,104773.0,83.16,83.42,83.01,83.42,104773.0
2024-12-18 09:30:00,84.68,84.98,83.66,84.25,68400.0,84.68,84.98,83.66,84.25,68400.0
2024-12-18 10:00:00,84.42,84.98,83.86,84.93,82957.0,84.42,84.98,83.86,84.93,82957.0
2024-12-18 10:30:00,84.86,85.4,84.76,85.05,131977.0,84.86,85.4,84.76,85.05,131977.0
2024-12-18 11:00:00,85.09,85.3,84.96,85.11,39906.0,85.09,85.3,84.96,85.11,39906.0
2024-12-18 11:30:00,85.05,85.44,85.05,85.12,43572.0,85.05,85.44,85.05,85.12,43572.0
2024-12-18 12:00:00,85.12,85.16,84.96,85.04,34523.0,85.12,85.16,84.96,85.04,34523.0
2024-12-18 12:30:00,85.04,85.12,84.64,84.83,85946.0,85.04,85.12,84.64,84.83,85946.0
2024-12-18 13:00:00,84.86,84.91,84.53,84.61,16154.0,84.86,84.91,84.53,84.61,16154.0
2024-12-18 13:30:00,84.57,84.83,84.57,84.66,31672.0,84.57,84.83,84.57,84.66,31672.0
2024-12-18 14:00:00,84.65,84.79,84.02,84.15,60677.0,84.65,84.79,84.02,84.15,60677.0
2024-12-18 14:30:00,84.1,84.37,83.33,83.39,37666.0,84.1,84.37,83.33,83.39,37666.0
2024-12-18 15:00:00,83.41,83.73,82.92,83.01,71691.0,83.41,83.73,82.92,83.01,71691.0
2024-12-18 15:30:00,83.01,83.07,81.76,81.77,122098.0,83.01,83.07,81.76,81.77,122098.0
2024-12-19 09:30:00,82.56,83.46,82.56,82.97,47147.0,82.56,83.46,82.56,82.97,47147.0
2024-12-19 10:00:00,83.01,83.02,81.75,81.86,31800.0,83.01,83.02,81.75,81.86,31800.0
2024-12-19 10:30:00,81.8,82.57,81.68,82.39,33413.0,81.8,82.57,81.68,82.39,33413.0
2024-12-19 11:00:00,82.34,82.92,81.82,82.84,34288.0,82.34,82.92,81.82,82.84,34288.0
2024-12-19 11:30:00,82.77,82.94,82.42,82.55,28393.0,82.77,82.94,82.42,82.55,28393.0
2024-12-19 12:00:00,82.49,82.6,82.18,82.2,34819.0,82.49,82.6,82.18,82.2,34819.0
2024-12-19 12:30:00,82.2,82.26,81.92,82.21,14861.0,82.2,82.26,81.92,82.21,14861.0
2024-12-19 13:00:00,82.22,82.51,81.99,82.51,18886.0,82.22,82.51,81.99,82.51,18886.0
2024-12-19 13:30:00,82.57,82.8,82.48,82.8,19120.0,82.57,82.8,82.48,82.8,19120.0
2024-12-19 14:00:00,82.8,82.83,82.4,82.54,19403.0,82.8,82.83,82.4,82.54,19403.0
2024-12-19 14:30:00,82.58,82.8,82.51,82.62,21219.0,82.58,82.8,82.51,82.62,21219.0
2024-12-19 15:00:00,82.66,82.68,82.26,82.31,53001.0,82.66,82.68,82.26,82.31,53001.0
2024-12-19 15:30:00,82.31,82.33,81.8,81.94,147627.0,82.31,82.33,81.8,81.94,147627.0
2024-12-20 09:30:00,81.64,82.7,81.27,81.68,63532.0,81.64,82.7,81.27,81.68,63532.0
2024-12-20 10:00:00,81.95,82.4,81.71,82.39,20517.0,81.95,82.4,81.71,82.39,20517.0
2024-12-20 10:30:00,82.34,82.83,82.34,82.6,16939.0,82.34,82.83,82.34,82.6,16939.0
2024-12-20 11:00:00,82.53,82.95,82.38,82.64,24332.0,82.53,82.95,82.38,82.64,24332.0
2024-12-20 11:30:00,82.77,83.0,82.61,82.74,27982.0,82.77,83.0,82.61,82.74,27982.0
2024-12-20 12:00:00,82.73,83.04,82.62,82.87,43111.0,82.73,83.04,82.62,82.87,43111.0
2024-12-20 12:30:00,82.91,82.99,82.71,82.78,18498.0,82.91,82.99,82.71,82.78,18498.0
2024-12-20 13:00:00,82.74,82.99,82.5,82.5,34014.0,82.74,82.99,82.5,82.5,34014.0
2024-12-20 13:30:00,82.46,82.8,82.41,82.76,24921.0,82.46,82.8,82.41,82.76,24921.0
2024-12-20 14:00:00,82.81,83.0,82.61,83.0,35326.0,82.81,83.0,82.61,83.0,35326.0
2024-12-20 14:30:00,82.99,83.27,82.99,83.11,41035.0,82.99,83.27,82.99,83.11,41035.0
2024-12-20 15:00:00,83.11,83.26,82.98,83.03,36422.0,83.11,83.26,82.98,83.03,36422.0
2024-12-20 15:30:00,83.08,83.1,82.53,82.62,134859.0,83.08,83.1,82.53,82.62,134859.0
2024-12-23 09:30:00,82.57,83.19,82.29,82.46,26241.0,82.57,83.19,82.29,82.46,26241.0
2024-12-23 10:00:00,82.56,83.19,82.0,82.44,21191.0,82.56,83.19,82.0,82.44,21191.0
2024-12-23 10:30:00,82.47,82.65,82.15,82.27,14084.0,82.47,82.65,82.15,82.27,14084.0
2024-12-23 11:00:00,82.34,82.63,82.25,82.56,10515.0,82.34,82.63,82.25,82.56,10515.0
2024-12-23 11:30:00,82.56,82.75,82.3,82.75,12019.0,82.56,82.75,82.3,82.75,12019.0
2024-12-23 12:00:00,82.71,83.0,82.51,83.0,25513.0,82.71,83.0,82.51,83.0,25513.0
2024-12-23 12:30:00,82.99,83.15,82.78,83.12,16778.0,82.99,83.15,82.78,83.12,16778.0
2024-12-23 13:00:00,83.1,83.14,82.8,82.95,14538.0,83.1,83.14,82.8,82.95,14538.0
2024-12-23 13:30:00,83.02,83.22,82.95,83.16,15271.0,83.02,83.22,82.95,83.16,15271.0
2024-12-23 14:00:00,83.16,83.29,83.08,83.14,14610.0,83.16,83.29,83.08,83.14,14610.0
2024-12-23 14:30:00,83.16,83.39,83.01,83.01,20788.0,83.16,83.39,83.01,83.01,20788.0
2024-12-23 15:00:00,83.08,83.08,82.39,82.85,25239.0,83.08,83.08,82.39,82.85,25239.0
2024-12-23 15:30:00,82.84,83.17,82.68,83.11,107430.0,82.84,83.17,82.68,83.11,107430.0
2024-12-24 09:30:00,83.36,83.68,83.05,83.33,22230.0,83.36,83.68,83.05,83.33,22230.0
2024-12-24 10:00:00,83.15,83.55,82.92,83.25,14618.0,83.15,83.55,82.92,83.25,14618.0
2024-12-24 10:30:00,83.33,83.5,83.31,83.32,8933.0,83.33,83.5,83.31,83.32,8933.0
2024-12-24 11:00:00,83.31,83.31,82.96,83.28,13778.0,83.31,83.31,82.96,83.28,13778.0
2024-12-24 11:30:00,83.25,83.37,83.0,83.0,22176.0,83.25,83.37,83.0,83.0,22176.0
2024-12-24 12:00:00,83.0,83.22,82.87,83.14,20682.0,83.0,83.22,82.87,83.14,20682.0
2024-12-24 12:30:00,83.12,83.56,82.76,83.49,67748.0,83.12,83.56,82.76,83.49,67748.0
2024-12-26 09:30:00,83.07,83.62,83.06,83.61,13641.0,83.07,83.62,83.06,83.61,13641.0
2024-12-26 10:00:00,83.64,83.82,83.29,83.66,7454.0,83.64,83.82,83.29,83.66,7454.0
2024-12-26 10:30:00,83.68,83.74,83.45,83.72,5300.0,83.68,83.74,83.45,83.72,5300.0
2024-12-26 11:00:00,83.72,83.99,83.66,83.97,8426.0,83.72,83.99,83.66,83.97,8426.0
2024-12-26 11:30:00,83.91,84.01,83.74,83.96,5580.0,83.91,84.01,83.74,83.96,5580.0
2024-12-26 12:00:00,83.9,83.99,83.71,83.81,3805.0,83.9,83.99,83.71,83.81,3805.0
2024-12-26 12:30:00,83.66,83.79,83.58,83.58,4508.0,83.66,83.79,83.58,83.58,4508.0
2024-12-26 13:00:00,83.58,84.13,83.58,84.03,14807.0,83.58,84.13,83.58,84.03,14807.0
2024-12-26 13:30:00,84.02,84.02,83.89,83.98,5704.0,84.02,84.02,83.89,83.98,5704.0
2024-12-26 14:00:00,83.95,84.07,83.91,84.01,5339.0,83.95,84.07,83.91,84.01,5339.0
2024-12-26 14:30:00,84.01,84.07,83.93,84.0,5298.0,84.01,84.07,83.93,84.0,5298.0
2024-12-26 15:00:00,83.98,84.11,83.92,84.11,8100.0,83.98,84.11,83.92,84.11,8100.0
2024-12-26 15:30:00,84.06,84.44,84.06,84.44,47210.0,84.06,84.44,84.06,84.44,47210.0
2024-12-27 09:30:00,84.08,84.84,83.99,84.26,28954.0,84.08,84.84,83.99,84.26,28954.0
2024-12-27 10:00:00,84.37,84.37,83.8,83.8,11545.0,84.37,84.37,83.8,83.8,11545.0
2024-12-27 10:30:00,83.78,83.9,83.54,83.59,18273.0,83.78,83.9,83.54,83.59,18273.0
2024-12-27 11:00:00,83.54,83.55,83.11,83.38,22115.0,83.54,83.55,83.11,83.38,22115.0
2024-12-27 11:30:00,83.39,83.5,82.85,82.94,12975.0,83.39,83.5,82.85,82.94,12975.0
2024-12-27 12:00:00,82.94,83.07,82.81,82.86,18524.0,82.94,83.07,82.81,82.86,18524.0
2024-12-27 12:30:00,82.81,82.96,82.67,82.85,16144.0,82.81,82.96,82.67,82.85,16144.0
2024-12-27 13:00:00,82.85,83.26,82.74,83.23,40102.0,82.85,83.26,82.74,83.23,40102.0
2024-12-27 13:30:00,83.19,83.4,83.15,83.4,17899.0,83.19,83.4,83.15,83.4,17899.0
2024-12-27 14:00:00,83.4,83.54,83.26,83.43,31664.0,83.4,83.54,83.26,83.43,31664.0
2024-12-27 14:30:00,83.43,83.58,83.29,83.52,29157.0,83.43,83.58,83.29,83.52,29157.0
2024-12-27 15:00:00,83.49,83.5,83.21,83.22,10797.0,83.49,83.5,83.21,83.22,10797.0
2024-12-27 15:30:00,83.21,83.69,83.1,83.56,87987.0,83.21,83.69,83.1,83.56,87987.0
2024-12-30 09:30:00,82.89,83.44,82.31,82.53,21651.0,82.89,83.44,82.31,82.53,21651.0
2024-12-30 10:00:00,82.4,82.82,82.29,82.35,10212.0,82.4,82.82,82.29,82.35,10212.0
2024-12-30 10:30:00,82.52,83.17,82.35,83.05,31960.0,82.52,83.17,82.35,83.05,31960.0
2024-12-30 11:00:00,82.93,83.2,82.82,83.07,14312.0,82.93,83.2,82.82,83.07,14312.0
2024-12-30 11:30:00,83.07,83.37,83.07,83.27,16842.0,83.07,83.37,83.07,83.27,16842.0
2024-12-30 12:00:00,83.35,83.44,82.91,82.91,34654.0,83.35,83.44,82.91,82.91,34654.0
2024-12-30 12:30:00,82.91,83.22,82.9,83.12,12600.0,82.91,83.22,82.9,83.12,12600.0
2024-12-30 13:00:00,83.09,83.32,82.95,82.95,8602.0,83.09,83.32,82.95,82.95,8602.0
2024-12-30 13:30:00,82.94,83.12,82.92,83.03,18331.0,82.94,83.12,82.92,83.03,18331.0
2024-12-30 14:00:00,82.99,83.09,82.73,82.87,8272.0,82.99,83.09,82.73,82.87,8272.0
2024-12-30 14:30:00,82.74,82.95,82.72,82.95,11155.0,82.74,82.95,82.72,82.95,11155.0
2024-12-30 15:00:00,82.94,83.0,82.82,82.82,13432.0,82.94,83.0,82.82,82.82,13432.0
2024-12-30 15:30:00,82.82,83.0,82.63,82.66,49344.0,82.82,83.0,82.63,82.66,49344.0
2024-12-31 09:30:00,82.89,83.18,82.71,82.89,17407.0,82.89,83.18,82.71,82.89,17407.0
2024-12-31 10:00:00,82.9,83.04,82.52,82.81,7912.0,82.9,83.04,82.52,82.81,7912.0
2024-12-31 10:30:00,82.88,82.98,82.71,82.74,6446.0,82.88,82.98,82.71,82.74,6446.0
2024-12-31 11:00:00,82.78,82.97,82.63,82.92,9269.0,82.78,82.97,82.63,82.92,9269.0
2024-12-31 11:30:00,82.88,82.94,82.6,82.7,4191.0,82.88,82.94,82.6,82.7,4191.0
2024-12-31 12:00:00,82.69,82.8,82.59,82.8,9979.0,82.69,82.8,82.59,82.8,9979.0
2024-12-31 12:30:00,82.78,82.99,82.63,82.98,8749.0,82.78,82.99,82.63,82.98,8749.0
2024-12-31 13:00:00,82.94,82.96,82.62,82.66,7698.0,82.94,82.96,82.62,82.66,7698.0
2024-12-31 13:30:00,82.72,82.77,82.57,82.64,5741.0,82.72,82.77,82.57,82.64,5741.0
2024-12-31 14:00:00,82.65,82.85,82.56,82.62,6473.0,82.65,82.85,82.56,82.62,6473.0
2024-12-31 14:30:00,82.6,82.74,82.49,82.74,16077.0,82.6,82.74,82.49,82.74,16077.0
2024-12-31 15:00:00,82.67,82.77,82.54,82.69,25062.0,82.67,82.77,82.54,82.69,25062.0
2024-12-31 15:30:00,82.68,82.79,82.49,82.71,70337.0,82.68,82.79,82.49,82.71,70337.0
2025-01-02 09:30:00,82.65,83.75,82.51,83.64,115947.0,82.65,83.75,82.51,83.64,115947.0
2025-01-02 10:00:00,83.61,83.61,82.67,82.69,24853.0,83.61,83.61,82.67,82.69,24853.0
2025-01-02 10:30:00,82.69,82.85,82.3,82.56,51545.0,82.69,82.85,82.3,82.56,51545.0
2025-01-02 11:00:00,82.56,82.7,82.34,82.64,24006.0,82.56,82.7,82.34,82.64,24006.0
2025-01-02 11:30:00,82.64,82.76,82.48,82.73,28074.0,82.64,82.76,82.48,82.73,28074.0
2025-01-02 12:00:00,82.73,82.77,82.17,82.23,28577.0,82.73,82.77,82.17,82.23,28577.0
2025-01-02 12:30:00,82.18,82.18,81.72,81.97,27565.0,82.18,82.18,81.72,81.97,27565.0
2025-01-02 13:00:00,82.0,82.01,81.44,81.84,14680.0,82.0,82.01,81.44,81.84,14680.0
2025-01-02 13:30:00,81.72,81.82,81.45,81.7,13459.0,81.72,81.82,81.45,81.7,13459.0
2025-01-02 14:00:00,81.7,81.88,81.52,81.71,22113.0,81.7,81.88,81.52,81.71,22113.0
2025-01-02 14:30:00,81.71,81.77,81.38,81.38,50042.0,81.71,81.77,81.38,81.38,50042.0
2025-01-02 15:00:00,81.37,81.9,81.37,81.83,28605.0,81.37,81.9,81.37,81.83,28605.0
2025-01-02 15:30:00,81.79,82.09,81.66,81.84,131083.0,81.79,82.09,81.66,81.84,131083.0
2025-01-03 09:30:00,81.99,82.49,81.5,81.5,41148.0,81.99,82.49,81.5,81.5,41148.0
2025-01-03 10:00:00,81.5,82.07,81.49,81.91,23878.0,81.5,82.07,81.49,81.91,23878.0
2025-01-03 10:30:00,81.87,82.34,81.83,82.2,17892.0,81.87,82.34,81.83,82.2,17892.0
2025-01-03 11:00:00,82.27,82.3,81.69,81.9,23847.0,82.27,82.3,81.69,81.9,23847.0
2025-01-03 11:30:00,81.92,82.41,81.91,82.22,21592.0,81.92,82.41,81.91,82.22,21592.0
2025-01-03 12:00:00,82.14,82.31,82.02,82.13,22860.0,82.14,82.31,82.02,82.13,22860.0
2025-01-03 12:30:00,82.16,82.56,82.04,82.16,38056.0,82.16,82.56,82.04,82.16,38056.0
2025-01-03 13:00:00,82.23,82.46,82.08,82.42,16947.0,82.23,82.46,82.08,82.42,16947.0
2025-01-03 13:30:00,82.45,82.83,82.37,82.72,34228.0,82.45,82.83,82.37,82.72,34228.0
2025-01-03 14:00:00,82.77,82.87,82.62,82.69,18315.0,82.77,82.87,82.62,82.69,18315.0
2025-01-03 14:30:00,82.66,82.87,82.61,82.73,40158.0,82.66,82.87,82.61,82.73,40158.0
2025-01-03 15:00:00,82.69,82.83,82.6,82.82,13312.0,82.69,82.83,82.6,82.82,13312.0
2025-01-03 15:30:00,82.79,82.9,82.64,82.82,76845.0,82.79,82.9,82.64,82.82,76845.0
2025-01-06 09:30:00,83.0,83.53,82.29,83.44,18207.0,83.0,83.53,82.29,83.44,18207.0
2025-01-06 10:00:00,83.31,83.59,83.14,83.48,46352.0,83.31,83.59,83.14,83.48,46352.0
2025-01-06 10:30:00,83.48,83.64,83.15,83.64,31108.0,83.48,83.64,83.15,83.64,31108.0
2025-01-06 11:00:00,83.58,84.16,83.46,84.04,18944.0,83.58,84.16,83.46,84.04,18944.0
2025-01-06 11:30:00,84.04,84.25,83.79,84.13,39560.0,84.04,84.25,83.79,84.13,39560.0
2025-01-06 12:00:00,84.07,84.24,83.45,83.47,38107.0,84.07,84.24,83.45,83.47,38107.0
2025-01-06 12:30:00,83.49,83.73,83.37,83.48,38888.0,83.49,83.73,83.37,83.48,38888.0
2025-01-06 13:00:00,83.51,83.59,83.38,83.5,11102.0,83.51,83.59,83.38,83.5,11102.0
2025-01-06 13:30:00,83.54,83.62,83.31,83.52,12957.0,83.54,83.62,83.31,83.52,12957.0
2025-01-06 14:00:00,83.44,83.68,83.39,83.58,12317.0,83.44,83.68,83.39,83.58,12317.0
2025-01-06 14:30:00,83.55,83.84,83.52,83.83,23660.0,83.55,83.84,83.52,83.83,23660.0
2025-01-06 15:00:00,83.75,84.03,83.71,83.97,33477.0,83.75,84.03,83.71,83.97,33477.0
2025-01-06 15:30:00,83.98,84.19,83.84,83.94,93441.0,83.98,84.19,83.84,83.94,93441.0
2025-01-07 09:30:00,84.1,84.55,83.79,84.28,111027.0,84.1,84.55,83.79,84.28,111027.0
2025-01-07 10:00:00,84.19,84.34,83.28,84.09,23635.0,84.19,84.34,83.28,84.09,23635.0
2025-01-07 10:30:00,83.97,83.99,83.34,83.85,13831.0,83.97,83.99,83.34,83.85,13831.0
2025-01-07 11:00:00,83.92,84.04,83.63,83.63,10328.0,83.92,84.04,83.63,83.63,10328.0
2025-01-07 11:30:00,83.69,83.78,83.25,83.25,11505.0,83.69,83.78,83.25,83.25,11505.0
2025-01-07 12:00:00,83.34,83.59,83.19,83.43,14974.0,83.34,83.59,83.19,83.43,14974.0
2025-01-07 12:30:00,83.53,83.65,83.46,83.58,26825.0,83.53,83.65,83.46,83.58,26825.0
2025-01-07 13:00:00,83.58,84.18,83.51,84.17,22132.0,83.58,84.18,83.51,84.17,22132.0
2025-01-07 13:30:00,84.09,84.21,83.76,83.84,17291.0,84.09,84.21,83.76,83.84,17291.0
2025-01-07 14:00:00,83.77,84.09,83.76,83.92,32231.0,83.77,84.09,83.76,83.92,32231.0
2025-01-07 14:30:00,83.92,84.02,83.8,83.9,57444.0,83.92,84.02,83.8,83.9,57444.0
2025-01-07 15:00:00,83.86,83.91,83.45,83.47,26348.0,83.86,83.91,83.45,83.47,26348.0
2025-01-07 15:30:00,83.46,83.78,83.34,83.57,227948.0,83.46,83.78,83.34,83.57,227948.0
2025-01-08 09:30:00,83.45,84.3,83.12,83.98,53502.0,83.45,84.3,83.12,83.98,53502.0
2025-01-08 10:00:00,84.15,85.62,84.15,85.02,75133.0,84.15,85.62,84.15,85.02,75133.0
2025-01-08 10:30:00,85.14,86.14,85.14,86.07,46417.0,85.14,86.14,85.14,86.07,46417.0
2025-01-08 11:00:00,85.96,86.15,85.63,86.07,59548.0,85.96,86.15,85.63,86.07,59548.0
2025-01-08 11:30:00,86.19,86.54,85.95,86.42,59235.0,86.19,86.54,85.95,86.42,59235.0
2025-01-08 12:00:00,86.43,86.46,85.92,86.13,48494.0,86.43,86.46,85.92,86.13,48494.0
2025-01-08 12:30:00,86.1,86.86,85.94,86.69,67356.0,86.1,86.86,85.94,86.69,67356.0
2025-01-08 13:00:00,86.67,86.77,86.25,86.41,71350.0,86.67,86.77,86.25,86.41,71350.0
2025-01-08 13:30:00,86.35,86.62,86.0,86.21,34146.0,86.35,86.62,86.0,86.21,34146.0
2025-01-08 14:00:00,86.21,86.59,86.07,86.4,47567.0,86.21,86.59,86.07,86.4,47567.0
2025-01-08 14:30:00,86.4,86.68,86.2,86.25,65976.0,86.4,86.68,86.2,86.25,65976.0
2025-01-08 15:00:00,86.32,86.4,86.05,86.26,72709.0,86.32,86.4,86.05,86.26,72709.0
2025-01-08 15:30:00,86.2,86.63,86.06,86.59,197742.0,86.2,86.63,86.06,86.59,197742.0
2025-01-10 09:30:00,88.67,89.93,87.11,88.09,471791.0,88.67,89.93,87.11,88.09,471791.0
2025-01-10 10:00:00,88.22,89.32,87.62,89.04,221541.0,88.22,89.32,87.62,89.04,221541.0
2025-01-10 10:30:00,89.02,90.48,88.7,89.55,333624.0,89.02,90.48,88.7,89.55,333624.0
2025-01-10 11:00:00,89.58,89.66,88.33,88.34,143581.0,89.58,89.66,88.33,88.34,143581.0
2025-01-10 11:30:00,88.36,88.59,87.8,88.09,91556.0,88.36,88.59,87.8,88.09,91556.0
2025-01-10 12:00:00,88.07,88.27,87.65,87.9,94207.0,88.07,88.27,87.65,87.9,94207.0
2025-01-10 12:30:00,87.84,88.21,86.41,86.66,175139.0,87.84,88.21,86.41,86.66,175139.0
2025-01-10 13:00:00,86.67,87.69,86.58,87.55,55223.0,86.67,87.69,86.58,87.55,55223.0
2025-01-10 13:30:00,87.59,88.11,87.35,88.06,64033.0,87.59,88.11,87.35,88.06,64033.0
2025-01-10 14:00:00,88.06,88.1,87.49,87.59,40212.0,88.06,88.1,87.49,87.59,40212.0
2025-01-10 14:30:00,87.62,87.63,86.77,87.12,57249.0,87.62,87.63,86.77,87.12,57249.0
2025-01-10 15:00:00,87.02,87.16,86.66,87.16,73336.0,87.02,87.16,86.66,87.16,73336.0
2025-01-10 15:30:00,87.17,87.25,86.81,87.06,262667.0,87.17,87.25,86.81,87.06,262667.0
2025-01-13 09:30:00,87.07,87.18,86.44,86.97,159131.0,87.07,87.18,86.44,86.97,159131.0
2025-01-13 10:00:00,86.96,87.43,86.53,86.63,86641.0,86.96,87.43,86.53,86.63,86641.0
2025-01-13 10:30:00,86.63,87.01,86.57,86.94,57446.0,86.63,87.01,86.57,86.94,57446.0
2025-01-13 11:00:00,86.91,87.04,86.51,86.81,67575.0,86.91,87.04,86.51,86.81,67575.0
2025-01-13 11:30:00,86.82,86.96,86.62,86.66,35724.0,86.82,86.96,86.62,86.66,35724.0
2025-01-13 12:00:00,86.62,86.92,86.27,86.75,75973.0,86.62,86.92,86.27,86.75,75973.0
2025-01-13 12:30:00,86.77,87.03,86.66,86.95,32282.0,86.77,87.03,86.66,86.95,32282.0
2025-01-13 13:00:00,86.95,87.13,86.86,87.09,59610.0,86.95,87.13,86.86,87.09,59610.0
2025-01-13 13:30:00,87.05,87.11,86.53,86.65,30569.0,87.05,87.11,86.53,86.65,30569.0
2025-01-13 14:00:00,86.61,86.88,86.52,86.78,43664.0,86.61,86.88,86.52,86.78,43664.0
2025-01-13 14:30:00,86.78,86.99,86.69,86.86,25085.0,86.78,86.99,86.69,86.86,25085.0
2025-01-13 15:00:00,86.86,87.25,86.8,87.19,55027.0,86.86,87.25,86.8,87.19,55027.0
2025-01-13 15:30:00,87.18,87.62,86.82,87.11,249815.0,87.18,87.62,86.82,87.11,249815.0
2025-01-14 09:30:00,87.55,88.05,87.25,87.34,67490.0,87.55,88.05,87.25,87.34,67490.0
2025-01-14 10:00:00,87.34,88.55,87.3,88.08,72732.0,87.34,88.55,87.3,88.08,72732.0
2025-01-14 10:30:00,88.06,88.28,87.61,87.81,20784.0,88.06,88.28,87.61,87.81,20784.0
2025-01-14 11:00:00,87.83,87.83,87.27,87.41,59813.0,87.83,87.83,87.27,87.41,59813.0
2025-01-14 11:30:00,87.32,87.45,86.52,86.52,40676.0,87.32,87.45,86.52,86.52,40676.0
2025-01-14 12:00:00,86.56,87.27,86.45,87.24,44741.0,86.56,87.27,86.45,87.24,44741.0
2025-01-14 12:30:00,87.26,87.61,87.07,87.36,53302.0,87.26,87.61,87.07,87.36,53302.0
2025-01-14 13:00:00,87.38,88.13,87.36,88.07,35868.0,87.38,88.13,87.36,88.07,35868.0
2025-01-14 13:30:00,88.02,88.34,87.98,88.1,25254.0,88.02,88.34,87.98,88.1,25254.0
2025-01-14 14:00:00,88.1,88.1,87.85,87.91,27175.0,88.1,88.1,87.85,87.91,27175.0
2025-01-14 14:30:00,87.91,88.02,87.63,87.67,35944.0,87.91,88.02,87.63,87.67,35944.0
2025-01-14 15:00:00,87.67,87.95,87.51,87.87,41041.0,87.67,87.95,87.51,87.87,41041.0
2025-01-14 15:30:00,87.86,88.19,87.71,88.1,119790.0,87.86,88.19,87.71,88.1,119790.0
2025-01-15 09:30:00,88.69,90.3,88.51,90.27,127581.0,88.69,90.3,88.51,90.27,127581.0
2025-01-15 10:00:00,90.06,90.2,89.36,89.96,62896.0,90.06,90.2,89.36,89.96,62896.0
2025-01-15 10:30:00,89.83,90.32,89.75,90.2,117838.0,89.83,90.32,89.75,90.2,117838.0
2025-01-15 11:00:00,90.18,90.33,89.77,90.04,48630.0,90.18,90.33,89.77,90.04,48630.0
2025-01-15 11:30:00,89.94,90.13,89.73,90.02,81001.0,89.94,90.13,89.73,90.02,81001.0
2025-01-15 12:00:00,89.98,90.38,89.93,90.2,60757.0,89.98,90.38,89.93,90.2,60757.0
2025-01-15 12:30:00,90.2,90.2,89.89,90.01,47311.0,90.2,90.2,89.89,90.01,47311.0
2025-01-15 13:00:00,90.03,90.35,89.93,90.26,61635.0,90.03,90.35,89.93,90.26,61635.0
2025-01-15 13:30:00,90.23,90.57,90.15,90.52,49884.0,90.23,90.57,90.15,90.52,49884.0
2025-01-15 14:00:00,90.52,90.79,90.36,90.78,76726.0,90.52,90.79,90.36,90.78,76726.0
2025-01-15 14:30:00,90.75,90.86,90.29,90.38,64063.0,90.75,90.86,90.29,90.38,64063.0
2025-01-15 15:00:00,90.41,90.95,90.36,90.85,83475.0,90.41,90.95,90.36,90.85,83475.0
2025-01-15 15:30:00,90.83,90.89,90.44,90.6,225517.0,90.83,90.89,90.44,90.6,225517.0
2025-01-16 09:30:00,90.65,90.88,90.25,90.49,103905.0,90.65,90.88,90.25,90.49,103905.0
2025-01-16 10:00:00,90.45,91.2,90.38,90.97,160161.0,90.45,91.2,90.38,90.97,160161.0
2025-01-16 10:30:00,90.97,91.06,90.73,90.91,43163.0,90.97,91.06,90.73,90.91,43163.0
2025-01-16 11:00:00,90.94,91.4,90.77,91.4,68270.0,90.94,91.4,90.77,91.4,68270.0
2025-01-16 11:30:00,91.39,91.44,90.86,91.15,31830.0,91.39,91.44,90.86,91.15,31830.0
2025-01-16 12:00:00,91.14,91.31,90.86,90.99,60947.0,91.14,91.31,90.86,90.99,60947.0
2025-01-16 12:30:00,90.97,91.04,90.78,90.9,42055.0,90.97,91.04,90.78,90.9,42055.0
2025-01-16 13:00:00,90.93,91.1,90.82,90.83,159126.0,90.93,91.1,90.82,90.83,159126.0
2025-01-16 13:30:00,90.89,90.96,90.68,90.75,71328.0,90.89,90.96,90.68,90.75,71328.0
2025-01-16 14:00:00,90.74,90.93,90.53,90.58,92984.0,90.74,90.93,90.53,90.58,92984.0
2025-01-16 14:30:00,90.62,90.68,90.18,90.46,88600.0,90.62,90.68,90.18,90.46,88600.0
2025-01-16 15:00:00,90.48,90.59,90.11,90.18,61590.0,90.48,90.59,90.11,90.18,61590.0
2025-01-16 15:30:00,90.18,90.67,90.17,90.42,209186.0,90.18,90.67,90.17,90.42,209186.0
2025-01-17 09:30:00,90.62,90.9,89.5,89.77,65266.0,90.62,90.9,89.5,89.77,65266.0
2025-01-17 10:00:00,89.77,90.07,89.33,89.45,91731.0,89.77,90.07,89.33,89.45,91731.0
2025-01-17 10:30:00,89.45,90.2,89.45,89.86,63127.0,89.45,90.2,89.45,89.86,63127.0
2025-01-17 11:00:00,89.89,90.63,89.86,90.1,86387.0,89.89,90.63,89.86,90.1,86387.0
2025-01-17 11:30:00,90.1,90.55,90.1,90.47,189955.0,90.1,90.55,90.1,90.47,189955.0
2025-01-17 12:00:00,90.46,90.72,90.34,90.35,123464.0,90.46,90.72,90.34,90.35,123464.0
2025-01-17 12:30:00,90.34,90.68,90.27,90.4,205642.0,90.34,90.68,90.27,90.4,205642.0
2025-01-17 13:00:00,90.39,90.75,90.28,90.68,94857.0,90.39,90.75,90.28,90.68,94857.0
2025-01-17 13:30:00,90.6,90.64,90.26,90.44,62754.0,90.6,90.64,90.26,90.44,62754.0
2025-01-17 14:00:00,90.43,90.55,90.35,90.45,30293.0,90.43,90.55,90.35,90.45,30293.0
2025-01-17 14:30:00,90.45,90.64,90.35,90.64,39956.0,90.45,90.64,90.35,90.64,39956.0
2025-01-17 15:00:00,90.65,90.95,90.53,90.8,122166.0,90.65,90.95,90.53,90.8,122166.0
2025-01-17 15:30:00,90.8,91.04,90.71,90.74,185007.0,90.8,91.04,90.71,90.74,185007.0
2025-01-21 09:30:00,91.75,92.16,91.47,91.96,94807.0,91.75,92.16,91.47,91.96,94807.0
2025-01-21 10:00:00,91.97,92.1,91.67,91.71,97773.0,91.97,92.1,91.67,91.71,97773.0
2025-01-21 10:30:00,91.68,92.01,91.58,91.98,57563.0,91.68,92.01,91.58,91.98,57563.0
2025-01-21 11:00:00,91.98,92.04,91.79,91.95,97764.0,91.98,92.04,91.79,91.95,97764.0
2025-01-21 11:30:00,91.95,91.99,91.5,91.54,33693.0,91.95,91.99,91.5,91.54,33693.0
2025-01-21 12:00:00,91.52,91.89,91.46,91.84,39542.0,91.52,91.89,91.46,91.84,39542.0
2025-01-21 12:30:00,91.8,92.0,91.71,91.92,51763.0,91.8,92.0,91.71,91.92,51763.0
2025-01-21 13:00:00,91.92,92.1,91.85,91.97,112745.0,91.92,92.1,91.85,91.97,112745.0
2025-01-21 13:30:00,91.97,92.06,91.8,91.91,109515.0,91.97,92.06,91.8,91.91,109515.0
2025-01-21 14:00:00,91.91,92.37,91.77,92.13,105847.0,91.91,92.37,91.77,92.13,105847.0
2025-01-21 14:30:00,92.12,92.15,91.98,92.05,41501.0,92.12,92.15,91.98,92.05,41501.0
2025-01-21 15:00:00,92.05,92.2,91.95,92.17,38738.0,92.05,92.2,91.95,92.17,38738.0
2025-01-21 15:30:00,92.15,92.42,91.99,92.4,170987.0,92.15,92.42,91.99,92.4,170987.0
2025-01-22 09:30:00,92.04,92.23,91.57,92.12,29411.0,92.04,92.23,91.57,92.12,29411.0
2025-01-22 10:00:00,92.11,92.44,91.99,92.36,32233.0,92.11,92.44,91.99,92.36,32233.0
2025-01-22 10:30:00,92.36,92.75,92.26,92.65,80808.0,92.36,92.75,92.26,92.65,80808.0
2025-01-22 11:00:00,92.66,93.08,92.58,93.02,21044.0,92.66,93.08,92.58,93.02,21044.0
2025-01-22 11:30:00,93.06,93.36,92.97,93.31,21750.0,93.06,93.36,92.97,93.31,21750.0
2025-01-22 12:00:00,93.27,93.45,92.99,93.02,27942.0,93.27,93.45,92.99,93.02,27942.0
2025-01-22 12:30:00,93.0,93.19,92.83,92.89,27706.0,93.0,93.19,92.83,92.89,27706.0
2025-01-22 13:00:00,92.88,93.22,92.88,93.21,24397.0,92.88,93.22,92.88,93.21,24397.0
2025-01-22 13:30:00,93.17,93.25,93.13,93.19,21095.0,93.17,93.25,93.13,93.19,21095.0
2025-01-22 14:00:00,93.17,93.46,93.15,93.36,22622.0,93.17,93.46,93.15,93.36,22622.0
2025-01-22 14:30:00,93.37,93.61,93.34,93.54,46270.0,93.37,93.61,93.34,93.54,46270.0
2025-01-22 15:00:00,93.54,93.67,93.29,93.3,97247.0,93.54,93.67,93.29,93.3,97247.0
2025-01-22 15:30:00,93.3,93.34,93.08,93.32,174822.0,93.3,93.34,93.08,93.32,174822.0
2025-01-23 09:30:00,93.24,93.32,92.72,92.92,36763.0,93.24,93.32,92.72,92.92,36763.0
2025-01-23 10:00:00,92.92,92.95,92.56,92.6,35493.0,92.92,92.95,92.56,92.6,35493.0
2025-01-23 10:30:00,92.6,92.87,92.4,92.7,29923.0,92.6,92.87,92.4,92.7,29923.0
2025-01-23 11:00:00,92.73,93.27,92.66,93.2,31577.0,92.73,93.27,92.66,93.2,31577.0
2025-01-23 11:30:00,93.2,93.27,93.09,93.18,18055.0,93.2,93.27,93.09,93.18,18055.0
2025-01-23 12:00:00,93.08,93.13,92.42,92.55,52613.0,93.08,93.13,92.42,92.55,52613.0
2025-01-23 12:30:00,92.55,92.65,92.44,92.64,11006.0,92.55,92.65,92.44,92.64,11006.0
2025-01-23 13:00:00,92.69,92.91,92.64,92.85,15820.0,92.69,92.91,92.64,92.85,15820.0
2025-01-23 13:30:00,92.84,92.91,92.21,92.34,23470.0,92.84,92.91,92.21,92.34,23470.0
2025-01-23 14:00:00,92.32,92.32,91.99,91.99,17032.0,92.32,92.32,91.99,91.99,17032.0
2025-01-23 14:30:00,91.94,92.01,91.65,91.68,20026.0,91.94,92.01,91.65,91.68,20026.0
2025-01-23 15:00:00,91.67,91.77,91.56,91.73,62860.0,91.67,91.77,91.56,91.73,62860.0
2025-01-23 15:30:00,91.7,92.47,91.7,92.42,177742.0,91.7,92.47,91.7,92.42,177742.0
2025-01-24 09:30:00,91.87,92.49,91.47,92.34,34661.0,91.87,92.49,91.47,92.34,34661.0
2025-01-24 10:00:00,92.33,92.68,92.26,92.44,25321.0,92.33,92.68,92.26,92.44,25321.0
2025-01-24 10:30:00,92.44,92.44,92.12,92.18,21290.0,92.44,92.44,92.12,92.18,21290.0
2025-01-24 11:00:00,92.19,92.74,92.13,92.68,17289.0,92.19,92.74,92.13,92.68,17289.0
2025-01-24 11:30:00,92.67,92.94,92.6,92.71,26331.0,92.67,92.94,92.6,92.71,26331.0
2025-01-24 12:00:00,92.73,93.09,92.69,92.87,21544.0,92.73,93.09,92.69,92.87,21544.0
2025-01-24 12:30:00,92.89,93.05,92.84,92.84,22680.0,92.89,93.05,92.84,92.84,22680.0
2025-01-24 13:00:00,92.84,92.91,92.75,92.86,23895.0,92.84,92.91,92.75,92.86,23895.0
2025-01-24 13:30:00,92.84,92.99,92.84,92.86,14274.0,92.84,92.99,92.84,92.86,14274.0
2025-01-24 14:00:00,92.83,93.01,92.74,92.76,38319.0,92.83,93.01,92.74,92.76,38319.0
2025-01-24 14:30:00,92.76,93.09,92.73,92.95,22151.0,92.76,93.09,92.73,92.95,22151.0
2025-01-24 15:00:00,92.95,92.95,92.61,92.62,35381.0,92.95,92.95,92.61,92.62,35381.0
2025-01-24 15:30:00,92.66,92.91,92.44,92.86,129272.0,92.66,92.91,92.44,92.86,129272.0
2025-01-27 09:30:00,92.15,92.26,91.12,91.9,55086.0,92.15,92.26,91.12,91.9,55086.0
2025-01-27 10:00:00,91.95,92.33,91.87,92.3,24002.0,91.95,92.33,91.87,92.3,24002.0
2025-01-27 10:30:00,92.23,92.53,92.18,92.39,16693.0,92.23,92.53,92.18,92.39,16693.0
2025-01-27 11:00:00,92.38,92.49,92.1,92.11,28194.0,92.38,92.49,92.1,92.11,28194.0
2025-01-27 11:30:00,92.22,92.59,92.14,92.38,28504.0,92.22,92.59,92.14,92.38,28504.0
2025-01-27 12:00:00,92.38,92.66,92.33,92.63,22327.0,92.38,92.66,92.33,92.63,22327.0
2025-01-27 12:30:00,92.62,92.65,92.3,92.31,16308.0,92.62,92.65,92.3,92.31,16308.0
2025-01-27 13:00:00,92.3,92.4,92.18,92.26,16485.0,92.3,92.4,92.18,92.26,16485.0
2025-01-27 13:30:00,92.27,92.46,92.07,92.15,17832.0,92.27,92.46,92.07,92.15,17832.0
2025-01-27 14:00:00,92.22,92.55,92.1,92.54,16456.0,92.22,92.55,92.1,92.54,16456.0
2025-01-27 14:30:00,92.5,92.58,92.24,92.29,10627.0,92.5,92.58,92.24,92.29,10627.0
2025-01-27 15:00:00,92.25,92.31,91.51,91.71,60986.0,92.25,92.31,91.51,91.71,60986.0
2025-01-27 15:30:00,91.76,92.21,91.61,92.04,87058.0,91.76,92.21,91.61,92.04,87058.0
2025-01-28 09:30:00,91.98,91.98,90.95,91.02,64912.0,91.98,91.98,90.95,91.02,64912.0
2025-01-28 10:00:00,91.03,92.32,91.03,92.25,56585.0,91.03,92.32,91.03,92.25,56585.0
2025-01-28 10:30:00,92.21,92.57,92.15,92.45,26916.0,92.21,92.57,92.15,92.45,26916.0
2025-01-28 11:00:00,92.45,92.52,91.75,91.89,42794.0,92.45,92.52,91.75,91.89,42794.0
2025-01-28 11:30:00,91.9,92.06,91.72,92.04,17464.0,91.9,92.06,91.72,92.04,17464.0
2025-01-28 12:00:00,92.04,92.1,91.89,92.1,10889.0,92.04,92.1,91.89,92.1,10889.0
2025-01-28 12:30:00,92.05,92.26,92.05,92.23,9814.0,92.05,92.26,92.05,92.23,9814.0
2025-01-28 13:00:00,92.23,92.39,92.22,92.28,15644.0,92.23,92.39,92.22,92.28,15644.0
2025-01-28 13:30:00,92.28,92.33,92.14,92.18,8695.0,92.28,92.33,92.14,92.18,8695.0
2025-01-28 14:00:00,92.16,92.19,91.99,92.17,21061.0,92.16,92.19,91.99,92.17,21061.0
2025-01-28 14:30:00,92.18,92.38,92.16,92.36,31590.0,92.18,92.38,92.16,92.36,31590.0
2025-01-28 15:00:00,92.33,92.97,92.27,92.78,35600.0,92.33,92.97,92.27,92.78,35600.0
2025-01-28 15:30:00,92.77,92.99,92.53,92.95,122363.0,92.77,92.99,92.53,92.95,122363.0
2025-01-29 09:30:00,93.41,93.79,93.01,93.46,41785.0,93.41,93.79,93.01,93.46,41785.0
2025-01-29 10:00:00,93.34,93.87,93.34,93.54,31785.0,93.34,93.87,93.34,93.54,31785.0
2025-01-29 10:30:00,93.41,93.77,93.07,93.07,14272.0,93.41,93.77,93.07,93.07,14272.0
2025-01-29 11:00:00,93.13,93.19,92.63,92.87,23876.0,93.13,93.19,92.63,92.87,23876.0
2025-01-29 11:30:00,92.86,93.08,92.83,92.83,20348.0,92.86,93.08,92.83,92.83,20348.0
2025-01-29 12:00:00,92.86,93.01,92.71,92.76,24502.0,92.86,93.01,92.71,92.76,24502.0
2025-01-29 12:30:00,92.77,92.93,92.76,92.88,19239.0,92.77,92.93,92.76,92.88,19239.0
2025-01-29 13:00:00,92.88,93.06,92.74,92.98,78768.0,92.88,93.06,92.74,92.98,78768.0
2025-01-29 13:30:00,93.07,93.2,92.97,93.02,15469.0,93.07,93.2,92.97,93.02,15469.0
2025-01-29 14:00:00,92.99,92.99,92.37,92.5,18291.0,92.99,92.99,92.37,92.5,18291.0
2025-01-29 14:30:00,92.48,93.01,92.48,92.8,45895.0,92.48,93.01,92.48,92.8,45895.0
2025-01-29 15:00:00,92.8,93.13,92.46,93.01,25549.0,92.8,93.13,92.46,93.01,25549.0
2025-01-29 15:30:00,93.04,93.05,92.69,92.82,110297.0,93.04,93.05,92.69,92.82,110297.0
2025-01-30 09:30:00,93.42,94.93,93.37,94.71,55681.0,93.42,94.93,93.37,94.71,55681.0
2025-01-30 10:00:00,94.71,94.71,93.6,93.63,33809.0,94.71,94.71,93.6,93.63,33809.0
2025-01-30 10:30:00,93.53,94.2,93.47,93.71,43312.0,93.53,94.2,93.47,93.71,43312.0
2025-01-30 11:00:00,93.85,94.14,93.79,94.09,21936.0,93.85,94.14,93.79,94.09,21936.0
2025-01-30 11:30:00,94.14,94.29,94.06,94.06,20634.0,94.14,94.29,94.06,94.06,20634.0
2025-01-30 12:00:00,94.07,94.13,93.9,94.08,10038.0,94.07,94.13,93.9,94.08,10038.0
2025-01-30 12:30:00,94.08,94.2,93.97,94.11,15165.0,94.08,94.2,93.97,94.11,15165.0
2025-01-30 13:00:00,94.11,94.22,93.98,93.99,18918.0,94.11,94.22,93.98,93.99,18918.0
2025-01-30 13:30:00,94.0,94.15,93.98,93.98,16838.0,94.0,94.15,93.98,93.98,16838.0
2025-01-30 14:00:00,93.96,93.97,93.63,93.64,19495.0,93.96,93.97,93.63,93.64,19495.0
2025-01-30 14:30:00,93.64,93.73,93.54,93.7,46122.0,93.64,93.73,93.54,93.7,46122.0
2025-01-30 15:00:00,93.7,93.82,93.56,93.56,29281.0,93.7,93.82,93.56,93.56,29281.0
2025-01-30 15:30:00,93.58,93.58,92.54,93.08,151472.0,93.58,93.58,92.54,93.08,151472.0
2025-01-31 09:30:00,93.57,93.98,92.8,93.66,36296.0,93.57,93.98,92.8,93.66,36296.0
2025-01-31 10:00:00,93.51,94.32,93.28,93.98,46016.0,93.51,94.32,93.28,93.98,46016.0
2025-01-31 10:30:00,93.99,94.06,93.82,93.96,23217.0,93.99,94.06,93.82,93.96,23217.0
2025-01-31 11:00:00,93.96,94.09,93.7,93.81,37491.0,93.96,94.09,93.7,93.81,37491.0
2025-01-31 11:30:00,93.81,93.98,93.54,93.63,26057.0,93.81,93.98,93.54,93.63,26057.0
2025-01-31 12:00:00,93.61,94.47,93.61,94.39,75355.0,93.61,94.47,93.61,94.39,75355.0
2025-01-31 12:30:00,94.45,94.45,94.02,94.34,92644.0,94.45,94.45,94.02,94.34,92644.0
2025-01-31 13:00:00,94.37,94.56,94.09,94.1,60889.0,94.37,94.56,94.09,94.1,60889.0
2025-01-31 13:30:00,94.14,94.14,93.82,93.86,77632.0,94.14,94.14,93.82,93.86,77632.0
2025-01-31 14:00:00,93.86,94.04,93.56,93.78,39885.0,93.86,94.04,93.56,93.78,39885.0
2025-01-31 14:30:00,93.82,93.91,93.43,93.65,26210.0,93.82,93.91,93.43,93.65,26210.0
2025-01-31 15:00:00,93.66,93.69,93.19,93.25,35063.0,93.66,93.69,93.19,93.25,35063.0
2025-01-31 15:30:00,93.25,93.34,92.68,92.69,132996.0,93.25,93.34,92.68,92.69,132996.0
2025-02-03 09:30:00,91.41,92.72,91.21,92.38,53161.0,91.41,92.72,91.21,92.38,53161.0
2025-02-03 10:00:00,92.13,92.95,91.87,92.83,72012.0,92.13,92.95,91.87,92.83,72012.0
2025-02-03 10:30:00,92.83,93.09,92.68,93.04,43603.0,92.83,93.09,92.68,93.04,43603.0
2025-02-03 11:00:00,92.97,93.3,92.5,93.01,36537.0,92.97,93.3,92.5,93.01,36537.0
2025-02-03 11:30:00,93.09,93.73,93.08,93.5,51937.0,93.09,93.73,93.08,93.5,51937.0
2025-02-03 12:00:00,93.58,93.75,93.36,93.52,27598.0,93.58,93.75,93.36,93.52,27598.0
2025-02-03 12:30:00,93.51,93.59,93.04,93.2,35426.0,93.51,93.59,93.04,93.2,35426.0
2025-02-03 13:00:00,93.29,93.56,93.11,93.49,15174.0,93.29,93.56,93.11,93.49,15174.0
2025-02-03 13:30:00,93.49,93.76,93.49,93.59,60319.0,93.49,93.76,93.49,93.59,60319.0
2025-02-03 14:00:00,93.53,93.66,93.4,93.56,22321.0,93.53,93.66,93.4,93.56,22321.0
2025-02-03 14:30:00,93.6,93.92,93.56,93.63,26554.0,93.6,93.92,93.56,93.63,26554.0
2025-02-03 15:00:00,93.66,93.73,93.3,93.31,38519.0,93.66,93.73,93.3,93.31,38519.0
2025-02-03 15:30:00,93.28,93.35,92.54,92.67,162232.0,93.28,93.35,92.54,92.67,162232.0
2025-02-04 09:30:00,92.58,93.03,92.24,92.66,25261.0,92.58,93.03,92.24,92.66,25261.0
2025-02-04 10:00:00,92.8,93.35,92.62,93.13,25142.0,92.8,93.35,92.62,93.13,25142.0
2025-02-04 10:30:00,93.07,93.07,92.21,92.31,34865.0,93.07,93.07,92.21,92.31,34865.0
2025-02-04 11:00:00,92.43,92.68,92.32,92.54,14055.0,92.43,92.68,92.32,92.54,14055.0
2025-02-04 11:30:00,92.56,92.59,92.03,92.12,16786.0,92.56,92.59,92.03,92.12,16786.0
2025-02-04 12:00:00,92.15,92.36,92.13,92.3,16190.0,92.15,92.36,92.13,92.3,16190.0
2025-02-04 12:30:00,92.3,92.4,92.12,92.38,16286.0,92.3,92.4,92.12,92.38,16286.0
2025-02-04 13:00:00,92.39,92.39,92.15,92.17,17906.0,92.39,92.39,92.15,92.17,17906.0
2025-02-04 13:30:00,92.14,92.17,91.86,91.89,17773.0,92.14,92.17,91.86,91.89,17773.0
2025-02-04 14:00:00,91.86,92.03,91.86,91.94,22420.0,91.86,92.03,91.86,91.94,22420.0
2025-02-04 14:30:00,91.95,91.98,91.59,91.68,28150.0,91.95,91.98,91.59,91.68,28150.0
2025-02-04 15:00:00,91.66,91.77,91.54,91.64,60182.0,91.66,91.77,91.54,91.64,60182.0
2025-02-04 15:30:00,91.65,92.32,91.63,92.18,179647.0,91.65,92.32,91.63,92.18,179647.0
2025-02-05 09:30:00,92.77,93.13,92.13,92.44,36304.0,92.77,93.13,92.13,92.44,36304.0
2025-02-05 10:00:00,92.57,92.81,92.45,92.67,44844.0,92.57,92.81,92.45,92.67,44844.0
2025-02-05 10:30:00,92.71,93.05,92.46,92.72,19532.0,92.71,93.05,92.46,92.72,19532.0
2025-02-05 11:00:00,92.76,92.86,92.63,92.83,34680.0,92.76,92.86,92.63,92.83,34680.0
2025-02-05 11:30:00,92.83,92.95,92.71,92.79,11730.0,92.83,92.95,92.71,92.79,11730.0
2025-02-05 12:00:00,92.83,93.05,92.28,92.53,19419.0,92.83,93.05,92.28,92.53,19419.0
2025-02-05 12:30:00,92.48,92.58,92.33,92.33,14949.0,92.48,92.58,92.33,92.33,14949.0
2025-02-05 13:00:00,92.31,92.47,92.28,92.4,17559.0,92.31,92.47,92.28,92.4,17559.0
2025-02-05 13:30:00,92.35,92.44,92.0,92.11,31094.0,92.35,92.44,92.0,92.11,31094.0
2025-02-05 14:00:00,92.12,92.14,91.71,91.8,49044.0,92.12,92.14,91.71,91.8,49044.0
2025-02-05 14:30:00,91.8,91.99,91.61,91.7,75548.0,91.8,91.99,91.61,91.7,75548.0
2025-02-05 15:00:00,91.7,92.12,91.68,92.05,82299.0,91.7,92.12,91.68,92.05,82299.0
2025-02-05 15:30:00,92.05,92.42,92.02,92.33,230394.0,92.05,92.42,92.02,92.33,230394.0
2025-02-06 09:30:00,92.41,92.41,84.0,86.07,1039518.0,92.41,92.41,84.0,86.07,1039518.0
2025-02-06 10:00:00,86.01,89.14,85.85,88.63,557411.0,86.01,89.14,85.85,88.63,557411.0
2025-02-06 10:30:00,88.63,89.18,87.35,87.61,313303.0,88.63,89.18,87.35,87.61,313303.0
2025-02-06 11:00:00,87.61,88.66,87.47,88.53,240535.0,87.61,88.66,87.47,88.53,240535.0
2025-02-06 11:30:00,88.66,88.77,87.72,87.89,206909.0,88.66,88.77,87.72,87.89,206909.0
2025-02-06 12:00:00,87.89,88.95,87.72,88.56,71960.0,87.89,88.95,87.72,88.56,71960.0
2025-02-06 12:30:00,88.56,88.59,88.16,88.23,98300.0,88.56,88.59,88.16,88.23,98300.0
2025-02-06 13:00:00,88.19,88.8,88.13,88.31,52472.0,88.19,88.8,88.13,88.31,52472.0
2025-02-06 13:30:00,88.33,89.12,88.3,88.91,50489.0,88.33,89.12,88.3,88.91,50489.0
2025-02-06 14:00:00,88.79,88.91,88.41,88.48,79072.0,88.79,88.91,88.41,88.48,79072.0
2025-02-06 14:30:00,88.41,88.56,87.98,88.13,48231.0,88.41,88.56,87.98,88.13,48231.0
2025-02-06 15:00:00,88.13,88.25,87.83,88.09,94992.0,88.13,88.25,87.83,88.09,94992.0
2025-02-06 15:30:00,88.1,88.49,87.91,87.96,337102.0,88.1,88.49,87.91,87.96,337102.0
2025-02-07 09:30:00,88.3,89.39,88.3,88.84,97487.0,88.3,89.39,88.3,88.84,97487.0
2025-02-07 10:00:00,88.71,89.24,88.56,88.8,56091.0,88.71,89.24,88.56,88.8,56091.0
2025-02-07 10:30:00,88.8,88.8,88.11,88.3,60015.0,88.8,88.8,88.11,88.3,60015.0
2025-02-07 11:00:00,88.24,89.08,88.11,88.83,87666.0,88.24,89.08,88.11,88.83,87666.0
2025-02-07 11:30:00,88.83,88.93,87.64,87.77,22972.0,88.83,88.93,87.64,87.77,22972.0
2025-02-07 12:00:00,87.72,88.01,87.63,87.67,24137.0,87.72,88.01,87.63,87.67,24137.0
2025-02-07 12:30:00,87.67,87.75,87.54,87.55,13169.0,87.67,87.75,87.54,87.55,13169.0
2025-02-07 13:00:00,87.58,87.74,87.53,87.56,13865.0,87.58,87.74,87.53,87.56,13865.0
2025-02-07 13:30:00,87.59,87.88,87.34,87.39,17233.0,87.59,87.88,87.34,87.39,17233.0
2025-02-07 14:00:00,87.39,87.69,87.15,87.2,36945.0,87.39,87.69,87.15,87.2,36945.0
2025-02-07 14:30:00,87.2,87.35,87.15,87.22,39801.0,87.2,87.35,87.15,87.22,39801.0
2025-02-07 15:00:00,87.22,87.5,87.09,87.44,50033.0,87.22,87.5,87.09,87.44,50033.0
2025-02-07 15:30:00,87.44,87.93,87.38,87.57,162229.0,87.44,87.93,87.38,87.57,162229.0
2025-02-10 09:30:00,87.96,88.23,87.58,87.98,38364.0,87.96,88.23,87.58,87.98,38364.0
2025-02-10 10:00:00,88.02,88.16,87.11,87.36,27459.0,88.02,88.16,87.11,87.36,27459.0
2025-02-10 10:30:00,87.44,87.65,87.37,87.41,23422.0,87.44,87.65,87.37,87.41,23422.0
2025-02-10 11:00:00,87.4,87.57,87.0,87.13,19407.0,87.4,87.57,87.0,87.13,19407.0
2025-02-10 11:30:00,87.1,87.85,87.01,87.73,16506.0,87.1,87.85,87.01,87.73,16506.0
2025-02-10 12:00:00,87.77,87.77,87.52,87.59,16119.0,87.77,87.77,87.52,87.59,16119.0
2025-02-10 12:30:00,87.6,87.81,87.57,87.63,15357.0,87.6,87.81,87.57,87.63,15357.0
2025-02-10 13:00:00,87.64,87.83,87.53,87.6,30068.0,87.64,87.83,87.53,87.6,30068.0
2025-02-10 13:30:00,87.59,87.75,87.59,87.6,22186.0,87.59,87.75,87.59,87.6,22186.0
2025-02-10 14:00:00,87.62,87.69,87.47,87.52,33137.0,87.62,87.69,87.47,87.52,33137.0
2025-02-10 14:30:00,87.53,87.77,87.53,87.7,31322.0,87.53,87.77,87.53,87.7,31322.0
2025-02-10 15:00:00,87.7,87.72,87.26,87.3,38801.0,87.7,87.72,87.26,87.3,38801.0
2025-02-10 15:30:00,87.31,87.48,87.22,87.36,124753.0,87.31,87.48,87.22,87.36,124753.0
2025-02-11 09:30:00,86.75,87.04,84.65,84.8,126172.0,86.75,87.04,84.65,84.8,126172.0
2025-02-11 10:00:00,84.72,85.0,84.23,84.47,43898.0,84.72,85.0,84.23,84.47,43898.0
2025-02-11 10:30:00,84.46,85.08,84.41,84.84,76099.0,84.46,85.08,84.41,84.84,76099.0
2025-02-11 11:00:00,84.94,85.0,84.73,84.84,41669.0,84.94,85.0,84.73,84.84,41669.0
2025-02-11 11:30:00,84.82,84.85,84.62,84.7,18544.0,84.82,84.85,84.62,84.7,18544.0
2025-02-11 12:00:00,84.7,84.92,84.52,84.54,28799.0,84.7,84.92,84.52,84.54,28799.0
2025-02-11 12:30:00,84.59,84.72,84.37,84.63,29470.0,84.59,84.72,84.37,84.63,29470.0
2025-02-11 13:00:00,84.64,84.64,84.25,84.32,13671.0,84.64,84.64,84.25,84.32,13671.0
2025-02-11 13:30:00,84.33,84.52,84.31,84.36,11242.0,84.33,84.52,84.31,84.36,11242.0
2025-02-11 14:00:00,84.41,85.0,84.3,84.83,51559.0,84.41,85.0,84.3,84.83,51559.0
2025-02-11 14:30:00,84.83,85.04,84.78,84.84,76030.0,84.83,85.04,84.78,84.84,76030.0
2025-02-11 15:00:00,84.83,84.89,84.45,84.56,32719.0,84.83,84.89,84.45,84.56,32719.0
2025-02-11 15:30:00,84.6,84.75,84.25,84.28,97566.0,84.6,84.75,84.25,84.28,97566.0
2025-02-12 09:30:00,83.64,83.85,83.21,83.72,64084.0,83.64,83.85,83.21,83.72,64084.0
2025-02-12 10:00:00,83.77,84.1,83.56,83.99,103738.0,83.77,84.1,83.56,83.99,103738.0
2025-02-12 10:30:00,83.96,84.34,83.87,84.0,50516.0,83.96,84.34,83.87,84.0,50516.0
2025-02-12 11:00:00,84.02,84.06,83.71,84.06,68643.0,84.02,84.06,83.71,84.06,68643.0
2025-02-12 11:30:00,84.07,84.2,84.0,84.08,19870.0,84.07,84.2,84.0,84.08,19870.0
2025-02-12 12:00:00,84.09,84.18,83.97,84.14,16889.0,84.09,84.18,83.97,84.14,16889.0
2025-02-12 12:30:00,84.11,84.12,83.94,84.07,21004.0,84.11,84.12,83.94,84.07,21004.0
2025-02-12 13:00:00,84.05,84.23,84.0,84.19,18171.0,84.05,84.23,84.0,84.19,18171.0
2025-02-12 13:30:00,84.19,84.26,84.09,84.12,16164.0,84.19,84.26,84.09,84.12,16164.0
2025-02-12 14:00:00,84.1,84.12,83.97,84.11,20250.0,84.1,84.12,83.97,84.11,20250.0
2025-02-12 14:30:00,84.07,84.18,84.05,84.05,14537.0,84.07,84.18,84.05,84.05,14537.0
2025-02-12 15:00:00,84.05,84.17,83.91,84.14,76465.0,84.05,84.17,83.91,84.14,76465.0
2025-02-12 15:30:00,84.11,84.33,83.98,84.06,103026.0,84.11,84.33,83.98,84.06,103026.0
2025-02-13 09:30:00,84.19,84.38,84.01,84.31,26100.0,84.19,84.38,84.01,84.31,26100.0
2025-02-13 10:00:00,84.22,84.22,83.65,83.89,48513.0,84.22,84.22,83.65,83.89,48513.0
2025-02-13 10:30:00,83.86,83.99,83.69,83.86,43550.0,83.86,83.99,83.69,83.86,43550.0
2025-02-13 11:00:00,83.89,83.97,83.67,83.69,33453.0,83.89,83.97,83.67,83.69,33453.0
2025-02-13 11:30:00,83.68,83.79,83.44,83.54,99756.0,83.68,83.79,83.44,83.54,99756.0
2025-02-13 12:00:00,83.54,83.54,83.34,83.47,25991.0,83.54,83.54,83.34,83.47,25991.0
2025-02-13 12:30:00,83.47,83.47,83.28,83.39,16104.0,83.47,83.47,83.28,83.39,16104.0
2025-02-13 13:00:00,83.33,83.4,83.09,83.14,40578.0,83.33,83.4,83.09,83.14,40578.0
2025-02-13 13:30:00,83.14,83.55,83.07,83.54,50766.0,83.14,83.55,83.07,83.54,50766.0
2025-02-13 14:00:00,83.48,83.96,83.45,83.86,127113.0,83.48,83.96,83.45,83.86,127113.0
2025-02-13 14:30:00,83.91,84.04,83.78,83.98,75161.0,83.91,84.04,83.78,83.98,75161.0
2025-02-13 15:00:00,83.93,84.06,83.82,84.03,97961.0,83.93,84.06,83.82,84.03,97961.0
2025-02-13 15:30:00,84.08,84.29,83.87,84.13,109075.0,84.08,84.29,83.87,84.13,109075.0
2025-02-14 09:30:00,84.42,84.53,84.1,84.53,21599.0,84.42,84.53,84.1,84.53,21599.0
2025-02-14 10:00:00,84.41,84.84,84.08,84.31,14579.0,84.41,84.84,84.08,84.31,14579.0
2025-02-14 10:30:00,84.27,84.51,84.0,84.13,22492.0,84.27,84.51,84.0,84.13,22492.0
2025-02-14 11:00:00,84.16,84.31,84.13,84.14,5880.0,84.16,84.31,84.13,84.14,5880.0
2025-02-14 11:30:00,84.14,84.22,84.02,84.09,9100.0,84.14,84.22,84.02,84.09,9100.0
2025-02-14 12:00:00,84.14,84.25,84.04,84.05,8993.0,84.14,84.25,84.04,84.05,8993.0
2025-02-14 12:30:00,84.03,84.51,84.01,84.41,15615.0,84.03,84.51,84.01,84.41,15615.0
2025-02-14 13:00:00,84.42,84.5,84.11,84.32,13740.0,84.42,84.5,84.11,84.32,13740.0
2025-02-14 13:30:00,84.31,84.34,84.17,84.24,16779.0,84.31,84.34,84.17,84.24,16779.0
2025-02-14 14:00:00,84.27,84.31,84.07,84.15,24310.0,84.27,84.31,84.07,84.15,24310.0
2025-02-14 14:30:00,84.12,84.22,84.04,84.12,26525.0,84.12,84.22,84.04,84.12,26525.0
2025-02-14 15:00:00,84.09,84.27,83.98,84.0,31023.0,84.09,84.27,83.98,84.0,31023.0
2025-02-14 15:30:00,84.0,84.25,83.87,83.89,129742.0,84.0,84.25,83.87,83.89,129742.0
2025-02-18 09:30:00,83.89,84.74,83.33,84.61,56419.0,83.89,84.74,83.33,84.61,56419.0
2025-02-18 10:00:00,84.54,84.54,83.95,84.31,28009.0,84.54,84.54,83.95,84.31,28009.0
2025-02-18 10:30:00,84.47,84.97,84.23,84.87,15041.0,84.47,84.97,84.23,84.87,15041.0
2025-02-18 11:00:00,84.93,84.99,84.4,84.48,71628.0,84.93,84.99,84.4,84.48,71628.0
2025-02-18 11:30:00,84.42,84.53,84.35,84.38,11603.0,84.42,84.53,84.35,84.38,11603.0
2025-02-18 12:00:00,84.32,84.56,84.3,84.3,5829.0,84.32,84.56,84.3,84.3,5829.0
2025-02-18 12:30:00,84.31,84.42,84.15,84.41,15843.0,84.31,84.42,84.15,84.41,15843.0
2025-02-18 13:00:00,84.46,84.62,84.39,84.41,10669.0,84.46,84.62,84.39,84.41,10669.0
2025-02-18 13:30:00,84.42,84.49,84.24,84.4,9892.0,84.42,84.49,84.24,84.4,9892.0
2025-02-18 14:00:00,84.4,84.51,84.31,84.49,11365.0,84.4,84.51,84.31,84.49,11365.0
2025-02-18 14:30:00,84.45,84.76,84.38,84.74,12033.0,84.45,84.76,84.38,84.74,12033.0
2025-02-18 15:00:00,84.75,84.75,84.52,84.67,18711.0,84.75,84.75,84.52,84.67,18711.0
2025-02-18 15:30:00,84.67,84.85,84.48,84.76,142952.0,84.67,84.85,84.48,84.76,142952.0
2025-02-19 09:30:00,84.51,85.05,84.42,84.5,34937.0,84.51,85.05,84.42,84.5,34937.0
2025-02-19 10:00:00,84.52,85.15,84.49,85.06,48220.0,84.52,85.15,84.49,85.06,48220.0
2025-02-19 10:30:00,85.06,85.17,84.71,84.71,30238.0,85.06,85.17,84.71,84.71,30238.0
2025-02-19 11:00:00,84.86,84.86,84.42,84.67,21730.0,84.86,84.86,84.42,84.67,21730.0
2025-02-19 11:30:00,84.68,85.37,84.67,85.23,23656.0,84.68,85.37,84.67,85.23,23656.0
2025-02-19 12:00:00,85.2,85.41,85.19,85.4,14468.0,85.2,85.41,85.19,85.4,14468.0
2025-02-19 12:30:00,85.37,85.39,85.15,85.2,23418.0,85.37,85.39,85.15,85.2,23418.0
2025-02-19 13:00:00,85.19,85.5,84.89,84.89,31688.0,85.19,85.5,84.89,84.89,31688.0
2025-02-19 13:30:00,84.9,84.92,84.2,84.22,23895.0,84.9,84.92,84.2,84.22,23895.0
2025-02-19 14:00:00,84.22,84.44,84.18,84.28,13465.0,84.22,84.44,84.18,84.28,13465.0
2025-02-19 14:30:00,84.33,84.59,84.28,84.32,62148.0,84.33,84.59,84.28,84.32,62148.0
2025-02-19 15:00:00,84.33,84.37,84.23,84.24,35725.0,84.33,84.37,84.23,84.24,35725.0
2025-02-19 15:30:00,84.23,84.39,84.06,84.13,122541.0,84.23,84.39,84.06,84.13,122541.0
2025-02-20 09:30:00,83.61,84.18,83.43,83.56,48868.0,83.61,84.18,83.43,83.56,48868.0
2025-02-20 10:00:00,83.65,84.31,83.19,84.03,38116.0,83.65,84.31,83.19,84.03,38116.0
2025-02-20 10:30:00,83.98,84.1,83.7,83.76,37636.0,83.98,84.1,83.7,83.76,37636.0
2025-02-20 11:00:00,83.76,84.38,83.62,84.26,32606.0,83.76,84.38,83.62,84.26,32606.0
2025-02-20 11:30:00,84.27,84.59,84.06,84.25,60088.0,84.27,84.59,84.06,84.25,60088.0
2025-02-20 12:00:00,84.2,84.49,84.11,84.14,46683.0,84.2,84.49,84.11,84.14,46683.0
2025-02-20 12:30:00,84.16,84.38,84.1,84.13,19514.0,84.16,84.38,84.1,84.13,19514.0
2025-02-20 13:00:00,84.05,84.07,83.78,83.89,41860.0,84.05,84.07,83.78,83.89,41860.0
2025-02-20 13:30:00,83.84,83.98,83.72,83.82,33010.0,83.84,83.98,83.72,83.82,33010.0
2025-02-20 14:00:00,83.88,84.28,83.81,84.2,30199.0,83.88,84.28,83.81,84.2,30199.0
2025-02-20 14:30:00,84.2,84.38,84.08,84.35,37925.0,84.2,84.38,84.08,84.35,37925.0
2025-02-20 15:00:00,84.35,84.54,84.27,84.41,45003.0,84.35,84.54,84.27,84.41,45003.0
2025-02-20 15:30:00,84.4,84.44,84.01,84.12,170239.0,84.4,84.44,84.01,84.12,170239.0
2025-02-21 09:30:00,82.82,82.82,80.22,82.12,414458.0,82.82,82.82,80.22,82.12,414458.0
2025-02-21 10:00:00,82.12,82.7,80.75,81.49,294863.0,82.12,82.7,80.75,81.49,294863.0
2025-02-21 10:30:00,81.5,81.97,81.24,81.44,156474.0,81.5,81.97,81.24,81.44,156474.0
2025-02-21 11:00:00,81.44,81.48,80.53,80.72,121605.0,81.44,81.48,80.53,80.72,121605.0
2025-02-21 11:30:00,80.66,81.01,80.36,80.77,91073.0,80.66,81.01,80.36,80.77,91073.0
2025-02-21 12:00:00,80.84,80.9,79.81,79.82,94469.0,80.84,80.9,79.81,79.82,94469.0
2025-02-21 12:30:00,79.89,80.06,79.5,79.94,130533.0,79.89,80.06,79.5,79.94,130533.0
2025-02-21 13:00:00,79.94,80.03,79.59,79.86,138098.0,79.94,80.03,79.59,79.86,138098.0
2025-02-21 13:30:00,79.91,79.91,79.54,79.71,67709.0,79.91,79.91,79.54,79.71,67709.0
2025-02-21 14:00:00,79.73,80.02,79.7,79.83,91384.0,79.73,80.02,79.7,79.83,91384.0
2025-02-21 14:30:00,79.89,80.01,79.56,79.88,77671.0,79.89,80.01,79.56,79.88,77671.0
2025-02-21 15:00:00,79.88,80.72,79.86,80.55,145783.0,79.88,80.72,79.86,80.55,145783.0
2025-02-21 15:30:00,80.57,80.9,80.27,80.3,305033.0,80.57,80.9,80.27,80.3,305033.0
2025-02-24 09:30:00,79.9,81.07,79.58,80.03,114146.0,79.9,81.07,79.58,80.03,114146.0
2025-02-24 10:00:00,80.0,80.18,78.69,79.94,177883.0,80.0,80.18,78.69,79.94,177883.0
2025-02-24 10:30:00,79.97,80.14,79.81,79.98,119472.0,79.97,80.14,79.81,79.98,119472.0
2025-02-24 11:00:00,79.91,80.3,79.87,80.18,65207.0,79.91,80.3,79.87,80.18,65207.0
2025-02-24 11:30:00,80.21,80.4,79.89,80.01,30011.0,80.21,80.4,79.89,80.01,30011.0
2025-02-24 12:00:00,80.01,80.62,79.97,80.58,56750.0,80.01,80.62,79.97,80.58,56750.0
2025-02-24 12:30:00,80.54,80.71,80.37,80.5,44598.0,80.54,80.71,80.37,80.5,44598.0
2025-02-24 13:00:00,80.49,80.55,80.22,80.53,62223.0,80.49,80.55,80.22,80.53,62223.0
2025-02-24 13:30:00,80.53,80.7,80.48,80.55,60769.0,80.53,80.7,80.48,80.55,60769.0
2025-02-24 14:00:00,80.59,80.62,80.14,80.14,49628.0,80.59,80.62,80.14,80.14,49628.0
2025-02-24 14:30:00,80.11,80.24,79.66,79.8,98362.0,80.11,80.24,79.66,79.8,98362.0
2025-02-24 15:00:00,79.77,79.88,79.65,79.7,106800.0,79.77,79.88,79.65,79.7,106800.0
2025-02-24 15:30:00,79.69,80.05,79.64,80.0,327247.0,79.69,80.05,79.64,80.0,327247.0
2025-02-25 09:30:00,79.69,80.16,79.28,79.7,40715.0,79.69,80.16,79.28,79.7,40715.0
2025-02-25 10:00:00,79.62,79.63,78.63,78.73,42606.0,79.62,79.63,78.63,78.73,42606.0
2025-02-25 10:30:00,78.8,79.3,78.71,78.98,37269.0,78.8,79.3,78.71,78.98,37269.0
2025-02-25 11:00:00,79.0,79.14,78.73,79.11,60625.0,79.0,79.14,78.73,79.11,60625.0
2025-02-25 11:30:00,79.11,79.14,78.19,78.55,72040.0,79.11,79.14,78.19,78.55,72040.0
2025-02-25 12:00:00,78.55,79.06,78.36,78.8,88924.0,78.55,79.06,78.36,78.8,88924.0
2025-02-25 12:30:00,78.8,79.27,78.77,79.08,59772.0,78.8,79.27,78.77,79.08,59772.0
2025-02-25 13:00:00,79.12,79.3,78.59,78.89,56815.0,79.12,79.3,78.59,78.89,56815.0
2025-02-25 13:30:00,78.92,79.44,78.88,79.35,61681.0,78.92,79.44,78.88,79.35,61681.0
2025-02-25 14:00:00,79.37,79.7,79.37,79.62,81006.0,79.37,79.7,79.37,79.62,81006.0
2025-02-25 14:30:00,79.65,80.15,79.63,79.99,49018.0,79.65,80.15,79.63,79.99,49018.0
2025-02-25 15:00:00,80.0,80.54,79.89,80.27,58573.0,80.0,80.54,79.89,80.27,58573.0
2025-02-25 15:30:00,80.25,80.27,79.57,79.66,260433.0,80.25,80.27,79.57,79.66,260433.0
2025-02-26 09:30:00,79.75,80.42,79.19,80.33,28282.0,79.75,80.42,79.19,80.33,28282.0
2025-02-26 10:00:00,80.37,80.69,80.34,80.57,21844.0,80.37,80.69,80.34,80.57,21844.0
2025-02-26 10:30:00,80.56,80.78,80.21,80.27,26011.0,80.56,80.78,80.21,80.27,26011.0
2025-02-26 11:00:00,80.34,80.7,80.26,80.51,23600.0,80.34,80.7,80.26,80.51,23600.0
2025-02-26 11:30:00,80.51,80.99,80.44,80.8,22971.0,80.51,80.99,80.44,80.8,22971.0
2025-02-26 12:00:00,80.8,80.86,80.4,80.58,40017.0,80.8,80.86,80.4,80.58,40017.0
2025-02-26 12:30:00,80.62,80.65,80.0,80.11,27836.0,80.62,80.65,80.0,80.11,27836.0
2025-02-26 13:00:00,80.11,80.23,79.97,79.97,30474.0,80.11,80.23,79.97,79.97,30474.0
2025-02-26 13:30:00,79.95,80.09,79.86,80.03,36252.0,79.95,80.09,79.86,80.03,36252.0
2025-02-26 14:00:00,80.01,80.14,79.94,80.04,32882.0,80.01,80.14,79.94,80.04,32882.0
2025-02-26 14:30:00,80.01,80.21,79.76,79.8,39445.0,80.01,80.21,79.76,79.8,39445.0
2025-02-26 15:00:00,79.8,80.19,79.78,80.14,30767.0,79.8,80.19,79.78,80.14,30767.0
2025-02-26 15:30:00,80.11,80.39,79.87,80.02,114932.0,80.11,80.39,79.87,80.02,114932.0
2025-02-27 09:30:00,79.9,80.46,79.44,79.55,22996.0,79.9,80.46,79.44,79.55,22996.0
2025-02-27 10:00:00,79.43,79.57,79.08,79.26,31398.0,79.43,79.57,79.08,79.26,31398.0
2025-02-27 10:30:00,79.22,79.22,78.76,78.96,39106.0,79.22,79.22,78.76,78.96,39106.0
2025-02-27 11:00:00,78.98,79.31,78.93,79.26,46184.0,78.98,79.31,78.93,79.26,46184.0
2025-02-27 11:30:00,79.26,79.63,79.21,79.37,50347.0,79.26,79.63,79.21,79.37,50347.0
2025-02-27 12:00:00,79.41,79.86,79.37,79.82,35331.0,79.41,79.86,79.37,79.82,35331.0
2025-02-27 12:30:00,79.76,79.88,79.37,79.42,50259.0,79.76,79.88,79.37,79.42,50259.0
2025-02-27 13:00:00,79.42,79.48,79.31,79.45,20975.0,79.42,79.48,79.31,79.45,20975.0
2025-02-27 13:30:00,79.45,79.57,79.15,79.2,26988.0,79.45,79.57,79.15,79.2,26988.0
2025-02-27 14:00:00,79.15,79.2,78.67,78.67,19136.0,79.15,79.2,78.67,78.67,19136.0
2025-02-27 14:30:00,78.67,78.74,78.47,78.59,32855.0,78.67,78.74,78.47,78.59,32855.0
2025-02-27 15:00:00,78.54,78.63,78.32,78.37,41664.0,78.54,78.63,78.32,78.37,41664.0
2025-02-27 15:30:00,78.41,78.68,78.34,78.58,131484.0,78.41,78.68,78.34,78.58,131484.0
2025-02-28 09:30:00,78.68,78.93,78.27,78.55,38122.0,78.68,78.93,78.27,78.55,38122.0
2025-02-28 10:00:00,78.79,79.32,78.54,79.22,22389.0,78.79,79.32,78.54,79.22,22389.0
2025-02-28 10:30:00,79.22,79.58,79.2,79.46,19574.0,79.22,79.58,79.2,79.46,19574.0
2025-02-28 11:00:00,79.44,79.51,79.02,79.09,17337.0,79.44,79.51,79.02,79.09,17337.0
2025-02-28 11:30:00,79.15,79.43,79.09,79.12,27889.0,79.15,79.43,79.09,79.12,27889.0
2025-02-28 12:00:00,79.14,79.31,78.95,78.99,17965.0,79.14,79.31,78.95,78.99,17965.0
2025-02-28 12:30:00,78.95,79.01,78.73,78.81,42738.0,78.95,79.01,78.73,78.81,42738.0
2025-02-28 13:00:00,78.81,79.07,78.74,79.05,22215.0,78.81,79.07,78.74,79.05,22215.0
2025-02-28 13:30:00,78.99,79.28,78.82,78.84,17976.0,78.99,79.28,78.82,78.84,17976.0
2025-02-28 14:00:00,78.88,79.25,78.88,79.18,25283.0,78.88,79.25,78.88,79.18,25283.0
2025-02-28 14:30:00,79.14,79.49,79.14,79.45,23099.0,79.14,79.49,79.14,79.45,23099.0
2025-02-28 15:00:00,79.47,79.62,79.39,79.59,32945.0,79.47,79.62,79.39,79.59,32945.0
2025-02-28 15:30:00,79.58,80.46,79.54,80.34,154522.0,79.58,80.46,79.54,80.34,154522.0
2025-03-03 09:30:00,80.38,80.7,80.0,80.09,44362.0,80.38,80.7,80.0,80.09,44362.0
2025-03-03 10:00:00,80.06,80.81,80.0,80.72,16914.0,80.06,80.81,80.0,80.72,16914.0
2025-03-03 10:30:00,80.74,80.81,80.33,80.39,22052.0,80.74,80.81,80.33,80.39,22052.0
2025-03-03 11:00:00,80.3,80.63,80.29,80.42,18526.0,80.3,80.63,80.29,80.42,18526.0
2025-03-03 11:30:00,80.44,81.0,80.41,80.88,19496.0,80.44,81.0,80.41,80.88,19496.0
2025-03-03 12:00:00,80.9,81.23,80.83,81.15,18126.0,80.9,81.23,80.83,81.15,18126.0
2025-03-03 12:30:00,81.12,81.15,80.74,80.83,26088.0,81.12,81.15,80.74,80.83,26088.0
2025-03-03 13:00:00,80.79,80.79,80.38,80.44,24142.0,80.79,80.79,80.38,80.44,24142.0
2025-03-03 13:30:00,80.44,80.56,80.0,80.17,22294.0,80.44,80.56,80.0,80.17,22294.0
2025-03-03 14:00:00,80.17,80.23,79.84,79.86,11935.0,80.17,80.23,79.84,79.86,11935.0
2025-03-03 14:30:00,79.88,80.03,79.44,79.48,22287.0,79.88,80.03,79.44,79.48,22287.0
2025-03-03 15:00:00,79.47,79.49,78.86,78.92,32665.0,79.47,79.49,78.86,78.92,32665.0
2025-03-03 15:30:00,78.99,79.56,78.93,79.23,91170.0,78.99,79.56,78.93,79.23,91170.0
2025-03-04 09:30:00,78.77,78.77,77.55,78.02,29110.0,78.77,78.77,77.55,78.02,29110.0
2025-03-04 10:00:00,77.92,78.01,77.36,77.77,42738.0,77.92,78.01,77.36,77.77,42738.0
2025-03-04 10:30:00,77.77,77.89,77.58,77.81,22681.0,77.77,77.89,77.58,77.81,22681.0
2025-03-04 11:00:00,77.8,78.02,77.71,77.71,35168.0,77.8,78.02,77.71,77.71,35168.0
2025-03-04 11:30:00,77.79,78.06,77.79,78.04,16488.0,77.79,78.06,77.79,78.04,16488.0
2025-03-04 12:00:00,78.04,78.17,77.65,78.13,34955.0,78.04,78.17,77.65,78.13,34955.0
2025-03-04 12:30:00,78.16,78.37,78.0,78.08,14843.0,78.16,78.37,78.0,78.08,14843.0
2025-03-04 13:00:00,78.06,78.34,77.88,78.21,29808.0,78.06,78.34,77.88,78.21,29808.0
2025-03-04 13:30:00,78.21,78.86,78.21,78.73,36717.0,78.21,78.86,78.21,78.73,36717.0
2025-03-04 14:00:00,78.73,79.06,78.72,78.88,19233.0,78.73,79.06,78.72,78.88,19233.0
2025-03-04 14:30:00,78.94,79.09,78.79,78.92,30278.0,78.94,79.09,78.79,78.92,30278.0
2025-03-04 15:00:00,78.97,79.28,78.81,79.13,25555.0,78.97,79.28,78.81,79.13,25555.0
2025-03-04 15:30:00,79.11,79.11,78.06,78.06,121581.0,79.11,79.11,78.06,78.06,121581.0
2025-03-05 09:30:00,78.0,79.19,77.7,78.83,74032.0,78.0,79.19,77.7,78.83,74032.0
2025-03-05 10:00:00,78.93,79.17,78.75,78.86,13449.0,78.93,79.17,78.75,78.86,13449.0
2025-03-05 10:30:00,78.83,79.04,78.65,78.92,14095.0,78.83,79.04,78.65,78.92,14095.0
2025-03-05 11:00:00,78.85,78.89,78.42,78.56,12668.0,78.85,78.89,78.42,78.56,12668.0
2025-03-05 11:30:00,78.44,78.44,77.88,78.27,42534.0,78.44,78.44,77.88,78.27,42534.0
2025-03-05 12:00:00,78.2,78.64,78.2,78.64,8922.0,78.2,78.64,78.2,78.64,8922.0
2025-03-05 12:30:00,78.64,78.69,78.4,78.68,11723.0,78.64,78.69,78.4,78.68,11723.0
2025-03-05 13:00:00,78.72,78.74,78.4,78.64,13690.0,78.72,78.74,78.4,78.64,13690.0
2025-03-05 13:30:00,78.61,78.83,78.52,78.83,20469.0,78.61,78.83,78.52,78.83,20469.0
2025-03-05 14:00:00,78.84,78.94,78.64,78.72,26035.0,78.84,78.94,78.64,78.72,26035.0
2025-03-05 14:30:00,78.73,78.91,78.68,78.76,17649.0,78.73,78.91,78.68,78.76,17649.0
2025-03-05 15:00:00,78.76,79.03,78.66,78.97,40891.0,78.76,79.03,78.66,78.97,40891.0
2025-03-05 15:30:00,78.97,78.98,78.5,78.84,164808.0,78.97,78.98,78.5,78.84,164808.0
2025-03-06 09:30:00,77.83,78.21,77.36,77.36,77239.0,77.83,78.21,77.36,77.36,77239.0
2025-03-06 10:00:00,77.45,78.34,77.45,78.17,127236.0,77.45,78.34,77.45,78.17,127236.0
2025-03-06 10:30:00,78.23,78.33,77.84,78.07,58338.0,78.23,78.33,77.84,78.07,58338.0
2025-03-06 11:00:00,78.12,78.28,78.02,78.14,31892.0,78.12,78.28,78.02,78.14,31892.0
2025-03-06 11:30:00,78.24,78.32,77.7,77.73,15398.0,78.24,78.32,77.7,77.73,15398.0
2025-03-06 12:00:00,77.67,77.68,77.01,77.05,38263.0,77.67,77.68,77.01,77.05,38263.0
2025-03-06 12:30:00,77.09,77.35,76.79,77.23,41095.0,77.09,77.35,76.79,77.23,41095.0
2025-03-06 13:00:00,77.23,77.55,77.2,77.29,46662.0,77.23,77.55,77.2,77.29,46662.0
2025-03-06 13:30:00,77.3,77.36,77.04,77.29,61652.0,77.3,77.36,77.04,77.29,61652.0
2025-03-06 14:00:00,77.31,77.31,76.72,76.73,28763.0,77.31,77.31,76.72,76.73,28763.0
2025-03-06 14:30:00,76.67,77.56,76.65,76.9,39233.0,76.67,77.56,76.65,76.9,39233.0
2025-03-06 15:00:00,76.89,77.29,76.83,77.01,73743.0,76.89,77.29,76.83,77.01,73743.0
2025-03-06 15:30:00,77.06,77.22,76.26,76.35,213754.0,77.06,77.22,76.26,76.35,213754.0
2025-03-07 09:30:00,76.0,77.04,75.64,76.86,48412.0,76.0,77.04,75.64,76.86,48412.0
2025-03-07 10:00:00,76.86,77.02,76.15,76.25,52072.0,76.86,77.02,76.15,76.25,52072.0
2025-03-07 10:30:00,76.27,76.27,75.67,75.78,58224.0,76.27,76.27,75.67,75.78,58224.0
2025-03-07 11:00:00,75.72,76.1,75.56,75.56,30158.0,75.72,76.1,75.56,75.56,30158.0
2025-03-07 11:30:00,75.57,75.62,75.07,75.37,102693.0,75.57,75.62,75.07,75.37,102693.0
2025-03-07 12:00:00,75.41,75.49,75.13,75.36,25913.0,75.41,75.49,75.13,75.36,25913.0
2025-03-07 12:30:00,75.34,76.26,75.3,76.04,34738.0,75.34,76.26,75.3,76.04,34738.0
2025-03-07 13:00:00,76.09,76.82,76.05,76.4,45012.0,76.09,76.82,76.05,76.4,45012.0
2025-03-07 13:30:00,76.47,77.05,76.41,77.0,23634.0,76.47,77.05,76.41,77.0,23634.0
2025-03-07 14:00:00,77.0,77.37,77.0,77.33,25659.0,77.0,77.37,77.0,77.33,25659.0
2025-03-07 14:30:00,77.29,77.65,77.27,77.53,40780.0,77.29,77.65,77.27,77.53,40780.0
2025-03-07 15:00:00,77.61,78.09,77.61,77.83,99049.0,77.61,78.09,77.61,77.83,99049.0
2025-03-07 15:30:00,77.85,77.9,77.28,77.39,171440.0,77.85,77.9,77.28,77.39,171440.0
2025-03-10 09:30:00,75.93,76.17,75.5,75.91,162227.0,75.93,76.17,75.5,75.91,162227.0
2025-03-10 10:00:00,75.91,76.79,75.81,75.98,171608.0,75.91,76.79,75.81,75.98,171608.0
2025-03-10 10:30:00,75.94,76.2,75.62,76.2,59133.0,75.94,76.2,75.62,76.2,59133.0
2025-03-10 11:00:00,76.24,76.37,76.05,76.13,53031.0,76.24,76.37,76.05,76.13,53031.0
2025-03-10 11:30:00,76.19,76.48,76.07,76.09,48699.0,76.19,76.48,76.07,76.09,48699.0
2025-03-10 12:00:00,76.09,76.45,75.96,76.43,76460.0,76.09,76.45,75.96,76.43,76460.0
2025-03-10 12:30:00,76.47,76.73,76.2,76.2,45311.0,76.47,76.73,76.2,76.2,45311.0
2025-03-10 13:00:00,76.2,76.76,76.14,76.67,77481.0,76.2,76.76,76.14,76.67,77481.0
2025-03-10 13:30:00,76.67,76.72,76.09,76.25,112693.0,76.67,76.72,76.09,76.25,112693.0
2025-03-10 14:00:00,76.27,76.34,75.66,75.7,67353.0,76.27,76.34,75.66,75.7,67353.0
2025-03-10 14:30:00,75.74,76.0,75.64,75.8,72046.0,75.74,76.0,75.64,75.8,72046.0
2025-03-10 15:00:00,75.8,76.03,75.03,75.82,106012.0,75.8,76.03,75.03,75.82,106012.0
2025-03-10 15:30:00,75.82,76.16,75.17,75.47,220234.0,75.82,76.16,75.17,75.47,220234.0
2025-03-11 09:30:00,75.35,75.35,73.28,74.26,142102.0,75.35,75.35,73.28,74.26,142102.0
2025-03-11 10:00:00,74.14,74.55,73.57,73.83,62218.0,74.14,74.55,73.57,73.83,62218.0
2025-03-11 10:30:00,73.83,73.95,73.42,73.62,160735.0,73.83,73.95,73.42,73.62,160735.0
2025-03-11 11:00:00,73.63,74.25,73.59,73.98,46538.0,73.63,74.25,73.59,73.98,46538.0
2025-03-11 11:30:00,73.98,74.41,73.8,73.81,39763.0,73.98,74.41,73.8,73.81,39763.0
2025-03-11 12:00:00,73.75,73.89,73.43,73.66,76791.0,73.75,73.89,73.43,73.66,76791.0
2025-03-11 12:30:00,73.7,73.91,73.47,73.61,84569.0,73.7,73.91,73.47,73.61,84569.0
2025-03-11 13:00:00,73.6,73.78,73.56,73.56,44527.0,73.6,73.78,73.56,73.56,44527.0
2025-03-11 13:30:00,73.55,73.91,73.48,73.79,87724.0,73.55,73.91,73.48,73.79,87724.0
2025-03-11 14:00:00,73.83,74.38,73.81,74.25,45495.0,73.83,74.38,73.81,74.25,45495.0
2025-03-11 14:30:00,74.26,74.74,74.14,74.41,71645.0,74.26,74.74,74.14,74.41,71645.0
2025-03-11 15:00:00,74.37,74.5,73.87,74.15,129605.0,74.37,74.5,73.87,74.15,129605.0
2025-03-11 15:30:00,74.09,74.28,73.23,73.49,341317.0,74.09,74.28,73.23,73.49,341317.0
2025-03-12 09:30:00,74.72,74.73,73.09,73.37,180247.0,74.72,74.73,73.09,73.37,180247.0
2025-03-12 10:00:00,73.44,73.69,73.12,73.31,69489.0,73.44,73.69,73.12,73.31,69489.0
2025-03-12 10:30:00,73.29,73.29,71.65,71.65,185971.0,73.29,73.29,71.65,71.65,185971.0
2025-03-12 11:00:00,71.61,71.93,71.19,71.52,88038.0,71.61,71.93,71.19,71.52,88038.0
2025-03-12 11:30:00,71.57,71.94,70.65,70.67,94653.0,71.57,71.94,70.65,70.67,94653.0
2025-03-12 12:00:00,70.69,71.46,70.62,71.33,137356.0,70.69,71.46,70.62,71.33,137356.0
2025-03-12 12:30:00,71.33,71.52,70.93,70.93,103668.0,71.33,71.52,70.93,70.93,103668.0
2025-03-12 13:00:00,70.97,71.42,70.96,71.34,53505.0,70.97,71.42,70.96,71.34,53505.0
2025-03-12 13:30:00,71.32,71.45,70.59,70.73,76631.0,71.32,71.45,70.59,70.73,76631.0
2025-03-12 14:00:00,70.79,71.1,70.78,70.84,37138.0,70.79,71.1,70.78,70.84,37138.0
2025-03-12 14:30:00,70.89,71.09,70.71,70.84,78976.0,70.89,71.09,70.71,70.84,78976.0
2025-03-12 15:00:00,70.8,71.09,70.63,71.01,76866.0,70.8,71.09,70.63,71.01,76866.0
2025-03-12 15:30:00,71.01,71.33,70.78,71.32,406574.0,71.01,71.33,70.78,71.32,406574.0
2025-03-13 09:30:00,71.37,72.15,68.88,69.34,151086.0,71.37,72.15,68.88,69.34,151086.0
2025-03-13 10:00:00,69.24,70.85,69.24,70.27,107109.0,69.24,70.85,69.24,70.27,107109.0
2025-03-13 10:30:00,70.3,70.51,69.9,70.06,75297.0,70.3,70.51,69.9,70.06,75297.0
2025-03-13 11:00:00,70.12,70.47,69.99,70.13,62716.0,70.12,70.47,69.99,70.13,62716.0
2025-03-13 11:30:00,70.07,70.32,69.87,69.95,59050.0,70.07,70.32,69.87,69.95,59050.0
2025-03-13 12:00:00,69.97,70.11,69.91,69.94,39028.0,69.97,70.11,69.91,69.94,39028.0
2025-03-13 12:30:00,69.91,70.32,69.86,70.11,58489.0,69.91,70.32,69.86,70.11,58489.0
2025-03-13 13:00:00,70.13,70.32,69.89,70.0,36172.0,70.13,70.32,69.89,70.0,36172.0
2025-03-13 13:30:00,69.96,69.97,69.23,69.26,50522.0,69.96,69.97,69.23,69.26,50522.0
2025-03-13 14:00:00,69.3,69.72,69.23,69.63,65690.0,69.3,69.72,69.23,69.63,65690.0
2025-03-13 14:30:00,69.63,69.89,69.45,69.7,59417.0,69.63,69.89,69.45,69.7,59417.0
2025-03-13 15:00:00,69.68,70.0,69.48,69.64,91208.0,69.68,70.0,69.48,69.64,91208.0
2025-03-13 15:30:00,69.64,69.95,69.51,69.65,257973.0,69.64,69.95,69.51,69.65,257973.0
2025-03-14 09:30:00,70.15,70.99,70.07,70.33,24870.0,70.15,70.99,70.07,70.33,24870.0
2025-03-14 10:00:00,70.31,70.39,69.67,69.73,22255.0,70.31,70.39,69.67,69.73,22255.0
2025-03-14 10:30:00,69.74,70.17,69.57,70.17,39239.0,69.74,70.17,69.57,70.17,39239.0
2025-03-14 11:00:00,70.22,70.36,70.15,70.21,14424.0,70.22,70.36,70.15,70.21,14424.0
2025-03-14 11:30:00,70.26,70.45,70.17,70.39,23999.0,70.26,70.45,70.17,70.39,23999.0
2025-03-14 12:00:00,70.35,70.54,70.27,70.33,36164.0,70.35,70.54,70.27,70.33,36164.0
2025-03-14 12:30:00,70.35,70.77,70.35,70.56,20381.0,70.35,70.77,70.35,70.56,20381.0
2025-03-14 13:00:00,70.54,70.88,70.52,70.68,37628.0,70.54,70.88,70.52,70.68,37628.0
2025-03-14 13:30:00,70.74,70.74,70.48,70.48,26696.0,70.74,70.74,70.48,70.48,26696.0
2025-03-14 14:00:00,70.54,70.71,70.46,70.54,27847.0,70.54,70.71,70.46,70.54,27847.0
2025-03-14 14:30:00,70.56,70.88,70.56,70.87,49405.0,70.56,70.88,70.56,70.87,49405.0
2025-03-14 15:00:00,70.81,71.04,70.76,70.8,56072.0,70.81,71.04,70.76,70.8,56072.0
2025-03-14 15:30:00,70.81,71.25,70.65,71.11,181886.0,70.81,71.25,70.65,71.11,181886.0
2025-03-17 09:30:00,70.57,72.12,70.57,71.7,61979.0,70.57,72.12,70.57,71.7,61979.0
2025-03-17 10:00:00,71.67,71.72,71.17,71.45,32299.0,71.67,71.72,71.17,71.45,32299.0
2025-03-17 10:30:00,71.4,71.73,71.27,71.59,70988.0,71.4,71.73,71.27,71.59,70988.0
2025-03-17 11:00:00,71.61,72.39,71.6,72.07,45282.0,71.61,72.39,71.6,72.07,45282.0
2025-03-17 11:30:00,72.06,72.08,71.77,72.02,26384.0,72.06,72.08,71.77,72.02,26384.0
2025-03-17 12:00:00,72.03,72.22,71.84,71.84,48020.0,72.03,72.22,71.84,71.84,48020.0
2025-03-17 12:30:00,71.89,72.15,71.84,72.13,20212.0,71.89,72.15,71.84,72.13,20212.0
2025-03-17 13:00:00,72.15,72.3,72.08,72.27,21798.0,72.15,72.3,72.08,72.27,21798.0
2025-03-17 13:30:00,72.26,72.46,72.23,72.39,20618.0,72.26,72.46,72.23,72.39,20618.0
2025-03-17 14:00:00,72.37,72.44,72.21,72.38,44739.0,72.37,72.44,72.21,72.38,44739.0
2025-03-17 14:30:00,72.38,72.65,72.37,72.42,21928.0,72.38,72.65,72.37,72.42,21928.0
2025-03-17 15:00:00,72.43,72.46,72.23,72.45,33523.0,72.43,72.46,72.23,72.45,33523.0
2025-03-17 15:30:00,72.43,72.78,72.08,72.13,201541.0,72.43,72.78,72.08,72.13,201541.0
2025-03-18 09:30:00,71.49,72.28,71.43,71.53,46329.0,71.49,72.28,71.43,71.53,46329.0
2025-03-18 10:00:00,71.47,71.57,71.3,71.45,57326.0,71.47,71.57,71.3,71.45,57326.0
2025-03-18 10:30:00,71.5,71.65,71.22,71.22,18161.0,71.5,71.65,71.22,71.22,18161.0
2025-03-18 11:00:00,71.21,71.35,70.97,71.28,29348.0,71.21,71.35,70.97,71.28,29348.0
2025-03-18 11:30:00,71.26,71.78,71.22,71.55,38216.0,71.26,71.78,71.22,71.55,38216.0
2025-03-18 12:00:00,71.53,71.81,71.48,71.81,29840.0,71.53,71.81,71.48,71.81,29840.0
2025-03-18 12:30:00,71.84,71.84,71.51,71.66,25899.0,71.84,71.84,71.51,71.66,25899.0
2025-03-18 13:00:00,71.68,71.75,71.36,71.53,21840.0,71.68,71.75,71.36,71.53,21840.0
2025-03-18 13:30:00,71.53,71.83,71.52,71.64,21004.0,71.53,71.83,71.52,71.64,21004.0
2025-03-18 14:00:00,71.64,71.64,71.37,71.37,39103.0,71.64,71.64,71.37,71.37,39103.0
2025-03-18 14:30:00,71.35,71.67,71.35,71.5,43868.0,71.35,71.67,71.35,71.5,43868.0
2025-03-18 15:00:00,71.46,71.69,71.4,71.56,38928.0,71.46,71.69,71.4,71.56,38928.0
2025-03-18 15:30:00,71.56,71.67,71.44,71.59,165809.0,71.56,71.67,71.44,71.59,165809.0
2025-03-19 09:30:00,71.71,71.86,71.12,71.85,54052.0,71.71,71.86,71.12,71.85,54052.0
2025-03-19 10:00:00,71.86,72.46,71.86,72.08,20181.0,71.86,72.46,71.86,72.08,20181.0
2025-03-19 10:30:00,72.08,72.14,71.95,72.0,12444.0,72.08,72.14,71.95,72.0,12444.0
2025-03-19 11:00:00,72.02,72.3,71.95,72.12,13536.0,72.02,72.3,71.95,72.12,13536.0
2025-03-19 11:30:00,72.06,72.28,72.0,72.16,31696.0,72.06,72.28,72.0,72.16,31696.0
2025-03-19 12:00:00,72.19,72.36,72.1,72.36,23645.0,72.19,72.36,72.1,72.36,23645.0
2025-03-19 12:30:00,72.39,72.5,72.18,72.32,31502.0,72.39,72.5,72.18,72.32,31502.0
2025-03-19 13:00:00,72.28,72.32,71.94,72.1,86078.0,72.28,72.32,71.94,72.1,86078.0
2025-03-19 13:30:00,72.03,72.26,72.03,72.07,16578.0,72.03,72.26,72.03,72.07,16578.0
2025-03-19 14:00:00,71.94,72.39,71.91,72.35,28105.0,71.94,72.39,71.91,72.35,28105.0
2025-03-19 14:30:00,72.37,73.04,72.37,73.01,49009.0,72.37,73.04,72.37,73.01,49009.0
2025-03-19 15:00:00,73.01,73.29,72.65,72.69,96092.0,73.01,73.29,72.65,72.69,96092.0
2025-03-19 15:30:00,72.71,73.43,72.71,73.41,230059.0,72.71,73.43,72.71,73.41,230059.0
2025-03-20 09:30:00,72.9,73.47,72.87,73.26,73591.0,72.9,73.47,72.87,73.26,73591.0
2025-03-20 10:00:00,73.02,73.72,72.93,73.36,53283.0,73.02,73.72,72.93,73.36,53283.0
2025-03-20 10:30:00,73.3,73.49,73.15,73.2,19006.0,73.3,73.49,73.15,73.2,19006.0
2025-03-20 11:00:00,73.23,73.57,73.15,73.53,41620.0,73.23,73.57,73.15,73.53,41620.0
2025-03-20 11:30:00,73.48,73.88,73.36,73.65,20552.0,73.48,73.88,73.36,73.65,20552.0
2025-03-20 12:00:00,73.7,73.83,73.62,73.66,40666.0,73.7,73.83,73.62,73.66,40666.0
2025-03-20 12:30:00,73.66,73.76,73.49,73.53,32810.0,73.66,73.76,73.49,73.53,32810.0
2025-03-20 13:00:00,73.42,73.81,73.4,73.44,35046.0,73.42,73.81,73.4,73.44,35046.0
2025-03-20 13:30:00,73.44,73.67,73.43,73.53,29503.0,73.44,73.67,73.43,73.53,29503.0
2025-03-20 14:00:00,73.49,73.61,73.31,73.31,22336.0,73.49,73.61,73.31,73.31,22336.0
2025-03-20 14:30:00,73.31,73.6,73.26,73.46,21352.0,73.31,73.6,73.26,73.46,21352.0
2025-03-20 15:00:00,73.47,73.77,73.47,73.57,43211.0,73.47,73.77,73.47,73.57,43211.0
2025-03-20 15:30:00,73.58,73.94,73.5,73.86,224747.0,73.58,73.94,73.5,73.86,224747.0
2025-03-21 09:30:00,73.07,73.65,72.54,72.55,110310.0,73.07,73.65,72.54,72.55,110310.0
2025-03-21 10:00:00,72.55,72.6,72.0,72.42,36418.0,72.55,72.6,72.0,72.42,36418.0
2025-03-21 10:30:00,72.42,72.86,72.29,72.81,26988.0,72.42,72.86,72.29,72.81,26988.0
2025-03-21 11:00:00,72.88,73.13,72.74,72.9,23719.0,72.88,73.13,72.74,72.9,23719.0
2025-03-21 11:30:00,72.84,72.91,72.63,72.82,21114.0,72.84,72.91,72.63,72.82,21114.0
2025-03-21 12:00:00,72.78,73.23,72.72,73.11,15631.0,72.78,73.23,72.72,73.11,15631.0
2025-03-21 12:30:00,73.1,73.19,72.96,73.19,12245.0,73.1,73.19,72.96,73.19,12245.0
2025-03-21 13:00:00,73.23,73.35,73.11,73.25,30749.0,73.23,73.35,73.11,73.25,30749.0
2025-03-21 13:30:00,73.28,73.45,73.16,73.41,33130.0,73.28,73.45,73.16,73.41,33130.0
2025-03-21 14:00:00,73.41,73.48,73.1,73.13,107069.0,73.41,73.48,73.1,73.13,107069.0
2025-03-21 14:30:00,73.13,73.43,73.13,73.42,49500.0,73.13,73.43,73.13,73.42,49500.0
2025-03-21 15:00:00,73.39,73.41,73.0,73.23,103597.0,73.39,73.41,73.0,73.23,103597.0
2025-03-21 15:30:00,73.27,73.78,73.2,73.58,322261.0,73.27,73.78,73.2,73.58,322261.0
2025-03-24 09:30:00,74.34,75.3,74.03,75.01,84569.0,74.34,75.3,74.03,75.01,84569.0
2025-03-24 10:00:00,75.0,75.47,74.73,75.27,59101.0,75.0,75.47,74.73,75.27,59101.0
2025-03-24 10:30:00,75.23,75.77,75.2,75.77,61653.0,75.23,75.77,75.2,75.77,61653.0
2025-03-24 11:00:00,75.7,75.76,75.22,75.28,47957.0,75.7,75.76,75.22,75.28,47957.0
2025-03-24 11:30:00,75.28,75.53,75.25,75.53,23254.0,75.28,75.53,75.25,75.53,23254.0
2025-03-24 12:00:00,75.55,75.76,75.51,75.64,24389.0,75.55,75.76,75.51,75.64,24389.0
2025-03-24 12:30:00,75.68,75.8,75.41,75.41,54535.0,75.68,75.8,75.41,75.41,54535.0
2025-03-24 13:00:00,75.41,75.7,75.41,75.7,25349.0,75.41,75.7,75.41,75.7,25349.0
2025-03-24 13:30:00,75.65,75.82,75.56,75.6,26990.0,75.65,75.82,75.56,75.6,26990.0
2025-03-24 14:00:00,75.61,75.62,75.43,75.47,31731.0,75.61,75.62,75.43,75.47,31731.0
2025-03-24 14:30:00,75.45,75.79,75.4,75.77,40181.0,75.45,75.79,75.4,75.77,40181.0
2025-03-24 15:00:00,75.76,75.77,75.62,75.75,84692.0,75.76,75.77,75.62,75.75,84692.0
2025-03-24 15:30:00,75.72,76.05,75.68,76.02,317308.0,75.72,76.05,75.68,76.02,317308.0
2025-03-25 09:30:00,76.19,76.76,75.83,76.56,24671.0,76.19,76.76,75.83,76.56,24671.0
2025-03-25 10:00:00,76.57,76.99,76.4,76.89,24116.0,76.57,76.99,76.4,76.89,24116.0
2025-03-25 10:30:00,76.81,76.85,76.48,76.62,50333.0,76.81,76.85,76.48,76.62,50333.0
2025-03-25 11:00:00,76.62,76.76,76.59,76.75,17344.0,76.62,76.76,76.59,76.75,17344.0
2025-03-25 11:30:00,76.71,76.76,76.47,76.53,64078.0,76.71,76.76,76.47,76.53,64078.0
2025-03-25 12:00:00,76.53,76.6,76.29,76.38,55611.0,76.53,76.6,76.29,76.38,55611.0
2025-03-25 12:30:00,76.39,76.54,76.36,76.4,41113.0,76.39,76.54,76.36,76.4,41113.0
2025-03-25 13:00:00,76.44,76.59,76.26,76.31,48446.0,76.44,76.59,76.26,76.31,48446.0
2025-03-25 13:30:00,76.34,76.49,76.21,76.29,46743.0,76.34,76.49,76.21,76.29,46743.0
2025-03-25 14:00:00,76.27,76.3,76.15,76.27,51717.0,76.27,76.3,76.15,76.27,51717.0
2025-03-25 14:30:00,76.25,76.34,76.13,76.32,116482.0,76.25,76.34,76.13,76.32,116482.0
2025-03-25 15:00:00,76.32,76.5,76.29,76.41,115400.0,76.32,76.5,76.29,76.41,115400.0
2025-03-25 15:30:00,76.43,76.82,76.32,76.64,266790.0,76.43,76.82,76.32,76.64,266790.0
2025-03-26 09:30:00,76.49,76.74,75.87,75.95,26995.0,76.49,76.74,75.87,75.95,26995.0
2025-03-26 10:00:00,75.95,76.32,75.95,76.18,12618.0,75.95,76.32,75.95,76.18,12618.0
2025-03-26 10:30:00,76.12,76.19,75.82,75.87,12857.0,76.12,76.19,75.82,75.87,12857.0
2025-03-26 11:00:00,75.87,75.93,75.44,75.57,50909.0,75.87,75.93,75.44,75.57,50909.0
2025-03-26 11:30:00,75.53,75.87,75.43,75.46,34787.0,75.53,75.87,75.43,75.46,34787.0
2025-03-26 12:00:00,75.45,75.74,75.4,75.72,16828.0,75.45,75.74,75.4,75.72,16828.0
2025-03-26 12:30:00,75.74,75.8,75.57,75.59,18285.0,75.74,75.8,75.57,75.59,18285.0
2025-03-26 13:00:00,75.56,75.62,75.35,75.37,9148.0,75.56,75.62,75.35,75.37,9148.0
2025-03-26 13:30:00,75.38,75.45,75.16,75.19,15488.0,75.38,75.45,75.16,75.19,15488.0
2025-03-26 14:00:00,75.22,75.35,75.12,75.31,24921.0,75.22,75.35,75.12,75.31,24921.0
2025-03-26 14:30:00,75.31,75.31,74.88,74.95,44699.0,75.31,75.31,74.88,74.95,44699.0
2025-03-26 15:00:00,74.96,75.01,74.63,74.81,44454.0,74.96,75.01,74.63,74.81,44454.0
2025-03-26 15:30:00,74.82,74.85,74.33,74.33,287387.0,74.82,74.85,74.33,74.33,287387.0
2025-03-27 09:30:00,74.41,74.42,73.64,74.15,23681.0,74.41,74.42,73.64,74.15,23681.0
2025-03-27 10:00:00,74.23,74.72,74.13,74.67,15445.0,74.23,74.72,74.13,74.67,15445.0
2025-03-27 10:30:00,74.65,74.92,74.65,74.84,14856.0,74.65,74.92,74.65,74.84,14856.0
2025-03-27 11:00:00,74.89,75.01,74.78,74.78,27430.0,74.89,75.01,74.78,74.78,27430.0
2025-03-27 11:30:00,74.76,74.8,74.51,74.58,26012.0,74.76,74.8,74.51,74.58,26012.0
2025-03-27 12:00:00,74.54,74.78,74.37,74.44,16649.0,74.54,74.78,74.37,74.44,16649.0
2025-03-27 12:30:00,74.37,74.59,73.98,74.01,46457.0,74.37,74.59,73.98,74.01,46457.0
2025-03-27 13:00:00,74.0,74.11,73.83,73.83,19265.0,74.0,74.11,73.83,73.83,19265.0
2025-03-27 13:30:00,73.87,73.93,73.63,73.64,17131.0,73.87,73.93,73.63,73.64,17131.0
2025-03-27 14:00:00,73.64,73.92,73.56,73.81,13318.0,73.64,73.92,73.56,73.81,13318.0
2025-03-27 14:30:00,73.81,74.05,73.8,73.81,16524.0,73.81,74.05,73.8,73.81,16524.0
2025-03-27 15:00:00,73.81,74.1,73.8,73.93,37156.0,73.81,74.1,73.8,73.93,37156.0
2025-03-27 15:30:00,73.98,73.98,73.31,73.65,224353.0,73.98,73.98,73.31,73.65,224353.0
2025-03-28 09:30:00,73.06,73.15,70.67,72.42,51630.0,73.06,73.15,70.67,72.42,51630.0
2025-03-28 10:00:00,72.26,72.67,72.02,72.02,32365.0,72.26,72.67,72.02,72.02,32365.0
2025-03-28 10:30:00,72.03,72.07,71.52,71.66,16162.0,72.03,72.07,71.52,71.66,16162.0
2025-03-28 11:00:00,71.58,71.99,71.48,71.74,26527.0,71.58,71.99,71.48,71.74,26527.0
2025-03-28 11:30:00,71.81,72.26,71.81,72.03,25090.0,71.81,72.26,71.81,72.03,25090.0
2025-03-28 12:00:00,72.03,72.16,71.81,71.84,15193.0,72.03,72.16,71.81,71.84,15193.0
2025-03-28 12:30:00,71.82,72.16,71.82,72.13,23893.0,71.82,72.16,71.82,72.13,23893.0
2025-03-28 13:00:00,72.13,72.21,71.98,71.98,20867.0,72.13,72.21,71.98,71.98,20867.0
2025-03-28 13:30:00,72.01,72.15,71.97,72.13,15401.0,72.01,72.15,71.97,72.13,15401.0
2025-03-28 14:00:00,72.13,72.27,72.0,72.05,24818.0,72.13,72.27,72.0,72.05,24818.0
2025-03-28 14:30:00,72.05,72.25,71.99,72.25,15933.0,72.05,72.25,71.99,72.25,15933.0
2025-03-28 15:00:00,72.21,72.33,72.07,72.21,34559.0,72.21,72.33,72.07,72.21,34559.0
2025-03-28 15:30:00,72.21,72.61,72.0,72.49,193502.0,72.21,72.61,72.0,72.49,193502.0
2025-03-31 09:30:00,71.88,72.35,71.77,72.09,25394.0,71.88,72.35,71.77,72.09,25394.0
2025-03-31 10:00:00,72.25,72.48,72.05,72.36,43989.0,72.25,72.48,72.05,72.36,43989.0
2025-03-31 10:30:00,72.45,72.79,72.36,72.38,22682.0,72.45,72.79,72.36,72.38,22682.0
2025-03-31 11:00:00,72.42,73.11,72.39,72.91,33049.0,72.42,73.11,72.39,72.91,33049.0
2025-03-31 11:30:00,72.9,73.19,72.89,72.91,36918.0,72.9,73.19,72.89,72.91,36918.0
2025-03-31 12:00:00,72.91,72.95,72.4,72.78,23689.0,72.91,72.95,72.4,72.78,23689.0
2025-03-31 12:30:00,72.78,72.98,72.77,72.8,77702.0,72.78,72.98,72.77,72.8,77702.0
2025-03-31 13:00:00,72.79,72.86,72.42,72.67,40969.0,72.79,72.86,72.42,72.67,40969.0
2025-03-31 13:30:00,72.7,72.83,72.59,72.71,17302.0,72.7,72.83,72.59,72.71,17302.0
2025-03-31 14:00:00,72.76,73.2,72.74,73.04,20637.0,72.76,73.2,72.74,73.04,20637.0
2025-03-31 14:30:00,73.05,73.4,73.05,73.19,30486.0,73.05,73.4,73.05,73.19,30486.0
2025-03-31 15:00:00,73.17,73.62,73.16,73.26,34319.0,73.17,73.62,73.16,73.26,34319.0
2025-03-31 15:30:00,73.25,73.61,73.06,73.19,156954.0,73.25,73.61,73.06,73.19,156954.0
2025-04-01 09:30:00,72.97,73.13,72.42,72.63,32478.0,72.97,73.13,72.42,72.63,32478.0
2025-04-01 10:00:00,72.55,72.84,72.43,72.73,42798.0,72.55,72.84,72.43,72.73,42798.0
2025-04-01 10:30:00,72.74,73.14,72.67,73.03,18056.0,72.74,73.14,72.67,73.03,18056.0
2025-04-01 11:00:00,73.02,73.67,72.94,73.41,14410.0,73.02,73.67,72.94,73.41,14410.0
2025-04-01 11:30:00,73.4,73.41,73.06,73.27,22856.0,73.4,73.41,73.06,73.27,22856.0
2025-04-01 12:00:00,73.31,73.69,73.21,73.22,21356.0,73.31,73.69,73.21,73.22,21356.0
2025-04-01 12:30:00,73.21,73.32,72.87,73.05,12499.0,73.21,73.32,72.87,73.05,12499.0
2025-04-01 13:00:00,73.05,73.19,72.97,73.02,7191.0,73.05,73.19,72.97,73.02,7191.0
2025-04-01 13:30:00,73.07,73.43,73.07,73.21,13341.0,73.07,73.43,73.07,73.21,13341.0
2025-04-01 14:00:00,73.26,73.27,72.87,72.95,35138.0,73.26,73.27,72.87,72.95,35138.0
2025-04-01 14:30:00,72.96,72.99,72.67,72.98,19741.0,72.96,72.99,72.67,72.98,19741.0
2025-04-01 15:00:00,72.98,73.21,72.93,72.94,42349.0,72.98,73.21,72.93,72.94,42349.0
2025-04-01 15:30:00,72.94,73.41,72.89,73.39,172872.0,72.94,73.41,72.89,73.39,172872.0
2025-04-02 09:30:00,72.1,73.47,71.73,73.19,63478.0,72.1,73.47,71.73,73.19,63478.0
2025-04-02 10:00:00,73.19,74.33,73.19,74.3,31934.0,73.19,74.33,73.19,74.3,31934.0
2025-04-02 10:30:00,74.22,74.76,74.16,74.76,29544.0,74.22,74.76,74.16,74.76,29544.0
2025-04-02 11:00:00,74.67,74.85,74.34,74.77,31269.0,74.67,74.85,74.34,74.77,31269.0
2025-04-02 11:30:00,74.82,75.14,74.65,74.87,33290.0,74.82,75.14,74.65,74.87,33290.0
2025-04-02 12:00:00,74.87,75.15,74.8,75.15,25220.0,74.87,75.15,74.8,75.15,25220.0
2025-04-02 12:30:00,75.11,75.49,75.01,75.47,32169.0,75.11,75.49,75.01,75.47,32169.0
2025-04-02 13:00:00,75.44,75.56,75.22,75.39,31967.0,75.44,75.56,75.22,75.39,31967.0
2025-04-02 13:30:00,75.41,75.41,74.88,74.95,43321.0,75.41,75.41,74.88,74.95,43321.0
2025-04-02 14:00:00,74.95,75.03,74.74,74.77,25964.0,74.95,75.03,74.74,74.77,25964.0
2025-04-02 14:30:00,74.75,75.19,74.74,74.89,53448.0,74.75,75.19,74.74,74.89,53448.0
2025-04-02 15:00:00,74.95,75.24,74.95,75.17,48222.0,74.95,75.24,74.95,75.17,48222.0
2025-04-02 15:30:00,75.16,75.73,75.15,75.54,290042.0,75.16,75.73,75.15,75.54,290042.0
2025-04-03 09:30:00,72.73,73.85,72.13,73.62,56968.0,72.73,73.85,72.13,73.62,56968.0
2025-04-03 10:00:00,73.39,73.71,72.81,73.17,99424.0,73.39,73.71,72.81,73.17,99424.0
2025-04-03 10:30:00,73.16,73.37,72.82,72.83,86712.0,73.16,73.37,72.82,72.83,86712.0
2025-04-03 11:00:00,72.85,73.21,72.7,72.91,81278.0,72.85,73.21,72.7,72.91,81278.0
2025-04-03 11:30:00,72.91,73.2,72.74,73.03,43007.0,72.91,73.2,72.74,73.03,43007.0
2025-04-03 12:00:00,73.06,73.72,73.03,73.71,34517.0,73.06,73.72,73.03,73.71,34517.0
2025-04-03 12:30:00,73.73,73.74,73.21,73.3,35603.0,73.73,73.74,73.21,73.3,35603.0
2025-04-03 13:00:00,73.29,73.66,73.08,73.09,40324.0,73.29,73.66,73.08,73.09,40324.0
2025-04-03 13:30:00,73.08,73.52,73.04,73.05,33176.0,73.08,73.52,73.04,73.05,33176.0
2025-04-03 14:00:00,73.07,73.16,72.86,72.9,35688.0,73.07,73.16,72.86,72.9,35688.0
2025-04-03 14:30:00,72.95,73.16,72.78,73.13,42708.0,72.95,73.16,72.78,73.13,42708.0
2025-04-03 15:00:00,73.11,73.21,72.7,72.82,52458.0,73.11,73.21,72.7,72.82,52458.0
2025-04-03 15:30:00,72.82,72.85,71.82,72.07,236554.0,72.82,72.85,71.82,72.07,236554.0
2025-04-04 09:30:00,69.98,70.1,68.49,69.27,74185.0,69.98,70.1,68.49,69.27,74185.0
2025-04-04 10:00:00,69.13,69.23,67.85,68.07,81235.0,69.13,69.23,67.85,68.07,81235.0
2025-04-04 10:30:00,68.07,68.72,67.52,68.43,72549.0,68.07,68.72,67.52,68.43,72549.0
2025-04-04 11:00:00,68.44,70.28,68.44,69.46,197124.0,68.44,70.28,68.44,69.46,197124.0
2025-04-04 11:30:00,69.45,69.63,69.06,69.19,34027.0,69.45,69.63,69.06,69.19,34027.0
2025-04-04 12:00:00,69.36,69.75,68.92,69.04,32458.0,69.36,69.75,68.92,69.04,32458.0
2025-04-04 12:30:00,69.03,69.2,68.54,68.89,28006.0,69.03,69.2,68.54,68.89,28006.0
2025-04-04 13:00:00,68.88,69.12,68.46,68.63,129622.0,68.88,69.12,68.46,68.63,129622.0
2025-04-04 13:30:00,68.62,69.38,68.36,69.2,56629.0,68.62,69.38,68.36,69.2,56629.0
2025-04-04 14:00:00,69.29,69.57,68.62,68.63,54621.0,69.29,69.57,68.62,68.63,54621.0
2025-04-04 14:30:00,68.63,68.75,68.16,68.54,46915.0,68.63,68.75,68.16,68.54,46915.0
2025-04-04 15:00:00,68.57,69.0,68.26,68.68,55162.0,68.57,69.0,68.26,68.68,55162.0
2025-04-04 15:30:00,68.74,69.55,68.68,68.76,396409.0,68.74,69.55,68.68,68.76,396409.0
2025-04-07 09:30:00,66.61,68.22,65.62,68.22,88905.0,66.61,68.22,65.62,68.22,88905.0
2025-04-07 10:00:00,67.97,72.69,67.91,69.28,132218.0,67.97,72.69,67.91,69.28,132218.0
2025-04-07 10:30:00,69.28,70.57,68.0,70.2,126624.0,69.28,70.57,68.0,70.2,126624.0
2025-04-07 11:00:00,70.2,70.93,68.62,68.81,71467.0,70.2,70.93,68.62,68.81,71467.0
2025-04-07 11:30:00,68.81,70.17,68.81,69.63,55892.0,68.81,70.17,68.81,69.63,55892.0
2025-04-07 12:00:00,69.59,69.76,68.84,69.42,24539.0,69.59,69.76,68.84,69.42,24539.0
2025-04-07 12:30:00,69.51,69.86,68.76,68.92,38930.0,69.51,69.86,68.76,68.92,38930.0
2025-04-07 13:00:00,68.93,70.55,68.93,70.55,23352.0,68.93,70.55,68.93,70.55,23352.0
2025-04-07 13:30:00,70.66,71.62,70.11,71.23,72368.0,70.66,71.62,70.11,71.23,72368.0
2025-04-07 14:00:00,71.11,71.46,70.38,70.52,32624.0,71.11,71.46,70.38,70.52,32624.0
2025-04-07 14:30:00,70.53,70.83,70.04,70.14,28476.0,70.53,70.83,70.04,70.14,28476.0
2025-04-07 15:00:00,70.22,70.65,69.88,70.04,50178.0,70.22,70.65,69.88,70.04,50178.0
2025-04-07 15:30:00,70.04,71.11,70.04,70.77,203369.0,70.04,71.11,70.04,70.77,203369.0
2025-04-08 09:30:00,72.88,73.75,71.35,72.8,37605.0,72.88,73.75,71.35,72.8,37605.0
2025-04-08 10:00:00,72.8,72.95,72.34,72.72,58976.0,72.8,72.95,72.34,72.72,58976.0
2025-04-08 10:30:00,72.72,73.06,71.89,72.0,25544.0,72.72,73.06,71.89,72.0,25544.0
2025-04-08 11:00:00,72.0,72.28,71.65,71.78,38665.0,72.0,72.28,71.65,71.78,38665.0
2025-04-08 11:30:00,71.78,72.41,71.69,72.05,25252.0,71.78,72.41,71.69,72.05,25252.0
2025-04-08 12:00:00,72.0,72.15,71.15,71.31,33004.0,72.0,72.15,71.15,71.31,33004.0
2025-04-08 12:30:00,71.34,71.39,70.37,70.44,61686.0,71.34,71.39,70.37,70.44,61686.0
2025-04-08 13:00:00,70.52,70.55,69.83,69.84,59189.0,70.52,70.55,69.83,69.84,59189.0
2025-04-08 13:30:00,69.83,70.61,69.74,70.46,58516.0,69.83,70.61,69.74,70.46,58516.0
2025-04-08 14:00:00,70.46,70.53,69.57,69.57,37961.0,70.46,70.53,69.57,69.57,37961.0
2025-04-08 14:30:00,69.78,70.35,69.36,69.4,54612.0,69.78,70.35,69.36,69.4,54612.0
2025-04-08 15:00:00,69.4,69.4,68.06,68.4,74206.0,69.4,69.4,68.06,68.4,74206.0
2025-04-08 15:30:00,68.4,68.74,67.49,68.7,182699.0,68.4,68.74,67.49,68.7,182699.0
2025-04-09 09:30:00,67.72,69.45,67.7,69.14,22175.0,67.72,69.45,67.7,69.14,22175.0
2025-04-09 10:00:00,69.09,69.72,68.35,68.64,24885.0,69.09,69.72,68.35,68.64,24885.0
2025-04-09 10:30:00,68.67,68.92,67.6,67.6,79185.0,68.67,68.92,67.6,67.6,79185.0
2025-04-09 11:00:00,67.52,68.17,67.46,67.81,83894.0,67.52,68.17,67.46,67.81,83894.0
2025-04-09 11:30:00,67.89,68.01,67.33,67.53,89874.0,67.89,68.01,67.33,67.53,89874.0
2025-04-09 12:00:00,67.42,68.17,67.33,67.95,45811.0,67.42,68.17,67.33,67.95,45811.0
2025-04-09 12:30:00,67.95,68.82,67.95,68.61,33563.0,67.95,68.82,67.95,68.61,33563.0
2025-04-09 13:00:00,68.62,73.4,68.31,72.39,58695.0,68.62,73.4,68.31,72.39,58695.0
2025-04-09 13:30:00,72.39,73.77,71.99,73.36,111872.0,72.39,73.77,71.99,73.36,111872.0
2025-04-09 14:00:00,73.6,74.47,73.03,74.34,67877.0,73.6,74.47,73.03,74.34,67877.0
2025-04-09 14:30:00,74.31,74.57,73.05,73.45,89050.0,74.31,74.57,73.05,73.45,89050.0
2025-04-09 15:00:00,73.52,75.22,73.38,74.98,124543.0,73.52,75.22,73.38,74.98,124543.0
2025-04-09 15:30:00,74.97,75.47,74.06,74.27,447616.0,74.97,75.47,74.06,74.27,447616.0
2025-04-10 09:30:00,73.06,73.09,71.53,71.6,21539.0,73.06,73.09,71.53,71.6,21539.0
2025-04-10 10:00:00,71.81,72.32,71.07,71.76,23649.0,71.81,72.32,71.07,71.76,23649.0
2025-04-10 10:30:00,71.89,72.4,71.56,71.56,15590.0,71.89,72.4,71.56,71.56,15590.0
2025-04-10 11:00:00,71.61,71.76,71.0,71.0,18416.0,71.61,71.76,71.0,71.0,18416.0
2025-04-10 11:30:00,71.05,71.07,70.64,70.86,27302.0,71.05,71.07,70.64,70.86,27302.0
2025-04-10 12:00:00,70.98,71.01,69.64,69.91,60440.0,70.98,71.01,69.64,69.91,60440.0
2025-04-10 12:30:00,69.91,70.89,69.9,70.83,88332.0,69.91,70.89,69.9,70.83,88332.0
2025-04-10 13:00:00,70.82,71.84,70.18,70.84,42677.0,70.82,71.84,70.18,70.84,42677.0
2025-04-10 13:30:00,70.86,71.93,70.84,71.87,25094.0,70.86,71.93,70.84,71.87,25094.0
2025-04-10 14:00:00,71.86,72.21,71.27,72.06,25230.0,71.86,72.21,71.27,72.06,25230.0
2025-04-10 14:30:00,72.18,72.29,71.31,71.56,30076.0,72.18,72.29,71.31,71.56,30076.0
2025-04-10 15:00:00,71.56,72.08,70.46,70.53,92523.0,71.56,72.08,70.46,70.53,92523.0
2025-04-10 15:30:00,70.47,71.12,69.89,70.98,147421.0,70.47,71.12,69.89,70.98,147421.0
2025-04-11 09:30:00,70.78,71.1,70.21,70.99,16070.0,70.78,71.1,70.21,70.99,16070.0
2025-04-11 10:00:00,70.79,71.09,70.32,70.47,101667.0,70.79,71.09,70.32,70.47,101667.0
2025-04-11 10:30:00,70.4,70.95,70.23,70.48,54142.0,70.4,70.95,70.23,70.48,54142.0
2025-04-11 11:00:00,70.45,70.84,69.65,69.82,24301.0,70.45,70.84,69.65,69.82,24301.0
2025-04-11 11:30:00,69.81,70.67,69.81,70.52,25440.0,69.81,70.67,69.81,70.52,25440.0
2025-04-11 12:00:00,70.68,70.98,70.44,70.84,15294.0,70.68,70.98,70.44,70.84,15294.0
2025-04-11 12:30:00,70.8,71.69,70.8,71.56,11675.0,70.8,71.69,70.8,71.56,11675.0
2025-04-11 13:00:00,71.63,71.81,71.18,71.28,32142.0,71.63,71.81,71.18,71.28,32142.0
2025-04-11 13:30:00,71.36,72.53,71.2,72.37,19924.0,71.36,72.53,71.2,72.37,19924.0
2025-04-11 14:00:00,72.42,72.42,71.74,71.91,37662.0,72.42,72.42,71.74,71.91,37662.0
2025-04-11 14:30:00,72.01,72.31,71.84,72.06,31821.0,72.01,72.31,71.84,72.06,31821.0
2025-04-11 15:00:00,72.11,72.83,72.11,72.6,63611.0,72.11,72.83,72.11,72.6,63611.0
2025-04-11 15:30:00,72.62,72.81,72.39,72.61,241598.0,72.62,72.81,72.39,72.61,241598.0
2025-04-14 09:30:00,74.34,74.34,71.97,72.66,54888.0,74.34,74.34,71.97,72.66,54888.0
2025-04-14 10:00:00,72.65,72.95,72.18,72.8,25200.0,72.65,72.95,72.18,72.8,25200.0
2025-04-14 10:30:00,72.79,73.31,72.65,73.13,23894.0,72.79,73.31,72.65,73.13,23894.0
2025-04-14 11:00:00,73.02,73.06,72.54,72.58,20109.0,73.02,73.06,72.54,72.58,20109.0
2025-04-14 11:30:00,72.55,72.79,72.04,72.13,22441.0,72.55,72.79,72.04,72.13,22441.0
2025-04-14 12:00:00,72.11,72.41,71.78,72.01,24691.0,72.11,72.41,71.78,72.01,24691.0
2025-04-14 12:30:00,71.95,72.23,71.74,71.8,10283.0,71.95,72.23,71.74,71.8,10283.0
2025-04-14 13:00:00,71.86,72.36,71.68,71.84,29986.0,71.86,72.36,71.68,71.84,29986.0
2025-04-14 13:30:00,71.84,72.27,71.7,72.2,18630.0,71.84,72.27,71.7,72.2,18630.0
2025-04-14 14:00:00,72.2,72.61,72.19,72.45,27038.0,72.2,72.61,72.19,72.45,27038.0
2025-04-14 14:30:00,72.46,72.73,72.4,72.61,35523.0,72.46,72.73,72.4,72.61,35523.0
2025-04-14 15:00:00,72.58,72.85,72.54,72.7,52439.0,72.58,72.85,72.54,72.7,52439.0
2025-04-14 15:30:00,72.7,73.1,72.64,72.98,155519.0,72.7,73.1,72.64,72.98,155519.0
2025-04-15 09:30:00,73.15,73.45,72.85,72.98,62983.0,73.15,73.45,72.85,72.98,62983.0
2025-04-15 10:00:00,72.96,73.36,72.44,72.51,32839.0,72.96,73.36,72.44,72.51,32839.0
2025-04-15 10:30:00,72.41,73.03,72.29,72.93,24257.0,72.41,73.03,72.29,72.93,24257.0
2025-04-15 11:00:00,72.94,73.19,72.75,72.81,21144.0,72.94,73.19,72.75,72.81,21144.0
2025-04-15 11:30:00,72.74,72.92,72.46,72.58,29916.0,72.74,72.92,72.46,72.58,29916.0
2025-04-15 12:00:00,72.6,72.68,72.14,72.14,12197.0,72.6,72.68,72.14,72.14,12197.0
2025-04-15 12:30:00,72.15,72.67,72.03,72.2,31711.0,72.15,72.67,72.03,72.2,31711.0
2025-04-15 13:00:00,72.2,72.5,72.16,72.21,22541.0,72.2,72.5,72.16,72.21,22541.0
2025-04-15 13:30:00,72.28,72.43,72.17,72.31,17831.0,72.28,72.43,72.17,72.31,17831.0
2025-04-15 14:00:00,72.3,72.3,71.81,71.98,19070.0,72.3,72.3,71.81,71.98,19070.0
2025-04-15 14:30:00,72.04,72.44,72.04,72.24,13364.0,72.04,72.44,72.04,72.24,13364.0
2025-04-15 15:00:00,72.19,72.27,71.95,72.03,24077.0,72.19,72.27,71.95,72.03,24077.0
2025-04-15 15:30:00,72.06,72.4,71.93,72.35,126071.0,72.06,72.4,71.93,72.35,126071.0
2025-04-16 09:30:00,71.76,72.5,71.02,71.2,14977.0,71.76,72.5,71.02,71.2,14977.0
2025-04-16 10:00:00,71.19,71.43,71.06,71.4,20070.0,71.19,71.43,71.06,71.4,20070.0
2025-04-16 10:30:00,71.34,71.87,71.28,71.72,21305.0,71.34,71.87,71.28,71.72,21305.0
2025-04-16 11:00:00,71.73,72.19,71.62,72.11,20941.0,71.73,72.19,71.62,72.11,20941.0
2025-04-16 11:30:00,72.07,72.18,71.64,71.87,18341.0,72.07,72.18,71.64,71.87,18341.0
2025-04-16 12:00:00,71.94,71.94,71.65,71.75,15139.0,71.94,71.94,71.65,71.75,15139.0
2025-04-16 12:30:00,71.8,71.89,71.49,71.65,22382.0,71.8,71.89,71.49,71.65,22382.0
2025-04-16 13:00:00,71.61,71.81,71.51,71.74,60798.0,71.61,71.81,71.51,71.74,60798.0
2025-04-16 13:30:00,71.73,71.73,70.74,70.74,38140.0,71.73,71.73,70.74,70.74,38140.0
2025-04-16 14:00:00,70.84,70.98,70.6,70.85,30925.0,70.84,70.98,70.6,70.85,30925.0
2025-04-16 14:30:00,70.89,70.93,70.51,70.52,23681.0,70.89,70.93,70.51,70.52,23681.0
2025-04-16 15:00:00,70.57,70.66,70.34,70.48,29899.0,70.57,70.66,70.34,70.48,29899.0
2025-04-16 15:30:00,70.53,71.25,70.46,71.12,123165.0,70.53,71.25,70.46,71.12,123165.0
2025-04-17 09:30:00,71.5,71.8,71.03,71.44,15331.0,71.5,71.8,71.03,71.44,15331.0
2025-04-17 10:00:00,71.44,71.61,71.11,71.51,16754.0,71.44,71.61,71.11,71.51,16754.0
2025-04-17 10:30:00,71.55,71.55,71.02,71.32,11261.0,71.55,71.55,71.02,71.32,11261.0
2025-04-17 11:00:00,71.32,71.5,70.99,71.15,11737.0,71.32,71.5,70.99,71.15,11737.0
2025-04-17 11:30:00,71.15,71.3,70.9,70.98,17046.0,71.15,71.3,70.9,70.98,17046.0
2025-04-17 12:00:00,71.03,71.33,70.96,71.33,15775.0,71.03,71.33,70.96,71.33,15775.0
2025-04-17 12:30:00,71.29,71.54,71.18,71.3,23918.0,71.29,71.54,71.18,71.3,23918.0
2025-04-17 13:00:00,71.46,71.46,70.85,70.91,9480.0,71.46,71.46,70.85,70.91,9480.0
2025-04-17 13:30:00,70.98,71.28,70.92,71.19,10585.0,70.98,71.28,70.92,71.19,10585.0
2025-04-17 14:00:00,71.26,71.32,71.03,71.03,22384.0,71.26,71.32,71.03,71.03,22384.0
2025-04-17 14:30:00,71.06,71.27,70.88,70.88,22511.0,71.06,71.27,70.88,70.88,22511.0
2025-04-17 15:00:00,70.96,71.14,70.74,70.99,31050.0,70.96,71.14,70.74,70.99,31050.0
2025-04-17 15:30:00,71.11,71.26,70.9,71.01,97854.0,71.11,71.26,70.9,71.01,97854.0
2025-04-21 09:30:00,70.58,70.89,70.11,70.12,18330.0,70.58,70.89,70.11,70.12,18330.0
2025-04-21 10:00:00,70.0,70.09,69.62,69.65,17350.0,70.0,70.09,69.62,69.65,17350.0
2025-04-21 10:30:00,69.64,69.69,69.28,69.41,20765.0,69.64,69.69,69.28,69.41,20765.0
2025-04-21 11:00:00,69.39,69.42,69.04,69.09,49685.0,69.39,69.42,69.04,69.09,49685.0
2025-04-21 11:30:00,69.09,69.1,68.58,68.6,34735.0,69.09,69.1,68.58,68.6,34735.0
2025-04-21 12:00:00,68.56,69.0,68.56,68.9,20546.0,68.56,69.0,68.56,68.9,20546.0
2025-04-21 12:30:00,68.9,69.1,68.8,68.81,26364.0,68.9,69.1,68.8,68.81,26364.0
2025-04-21 13:00:00,68.83,69.01,68.77,68.92,50989.0,68.83,69.01,68.77,68.92,50989.0
2025-04-21 13:30:00,68.9,69.01,68.82,68.89,31034.0,68.9,69.01,68.82,68.89,31034.0
2025-04-21 14:00:00,68.89,69.01,68.83,69.0,37630.0,68.89,69.01,68.83,69.0,37630.0
2025-04-21 14:30:00,69.01,69.13,68.56,68.66,105447.0,69.01,69.13,68.56,68.66,105447.0
2025-04-21 15:00:00,68.63,69.01,68.63,68.85,53523.0,68.63,69.01,68.63,68.85,53523.0
2025-04-21 15:30:00,68.86,69.39,68.85,69.39,255515.0,68.86,69.39,68.85,69.39,255515.0
2025-04-22 09:30:00,70.28,70.37,69.74,69.86,21656.0,70.28,70.37,69.74,69.86,21656.0
2025-04-22 10:00:00,69.99,70.0,69.33,69.4,30060.0,69.99,70.0,69.33,69.4,30060.0
2025-04-22 10:30:00,69.44,69.86,69.3,69.62,22543.0,69.44,69.86,69.3,69.62,22543.0
2025-04-22 11:00:00,69.67,70.02,69.64,69.85,22676.0,69.67,70.02,69.64,69.85,22676.0
2025-04-22 11:30:00,69.8,69.81,69.25,69.6,19506.0,69.8,69.81,69.25,69.6,19506.0
2025-04-22 12:00:00,69.7,70.48,69.69,70.29,35067.0,69.7,70.48,69.69,70.29,35067.0
2025-04-22 12:30:00,70.26,70.28,69.91,69.95,13774.0,70.26,70.28,69.91,69.95,13774.0
2025-04-22 13:00:00,69.98,70.12,69.26,69.33,20245.0,69.98,70.12,69.26,69.33,20245.0
2025-04-22 13:30:00,69.3,69.39,69.14,69.22,19128.0,69.3,69.39,69.14,69.22,19128.0
2025-04-22 14:00:00,69.15,69.89,69.12,69.76,19887.0,69.15,69.89,69.12,69.76,19887.0
2025-04-22 14:30:00,69.76,70.03,69.76,69.91,19587.0,69.76,70.03,69.76,69.91,19587.0
2025-04-22 15:00:00,69.91,70.03,69.7,69.74,51554.0,69.91,70.03,69.7,69.74,51554.0
2025-04-22 15:30:00,69.73,70.37,69.71,70.0,162200.0,69.73,70.37,69.71,70.0,162200.0
2025-04-23 09:30:00,72.03,74.27,71.71,73.77,120644.0,72.03,74.27,71.71,73.77,120644.0
2025-04-23 10:00:00,73.88,74.12,73.13,73.63,30126.0,73.88,74.12,73.13,73.63,30126.0
2025-04-23 10:30:00,73.65,73.99,73.62,73.65,25256.0,73.65,73.99,73.62,73.65,25256.0
2025-04-23 11:00:00,73.71,73.88,73.36,73.39,40230.0,73.71,73.88,73.36,73.39,40230.0
2025-04-23 11:30:00,73.44,73.53,72.51,72.94,89189.0,73.44,73.53,72.51,72.94,89189.0
2025-04-23 12:00:00,72.86,72.95,72.22,72.53,24842.0,72.86,72.95,72.22,72.53,24842.0
2025-04-23 12:30:00,72.61,72.88,72.54,72.7,22834.0,72.61,72.88,72.54,72.7,22834.0
2025-04-23 13:00:00,72.75,72.86,72.56,72.66,26077.0,72.75,72.86,72.56,72.66,26077.0
2025-04-23 13:30:00,72.69,72.72,72.32,72.49,33196.0,72.69,72.72,72.32,72.49,33196.0
2025-04-23 14:00:00,72.52,72.53,72.16,72.16,14465.0,72.52,72.53,72.16,72.16,14465.0
2025-04-23 14:30:00,72.22,72.34,71.89,72.0,17700.0,72.22,72.34,71.89,72.0,17700.0
2025-04-23 15:00:00,72.01,72.09,71.65,71.76,28299.0,72.01,72.09,71.65,71.76,28299.0
2025-04-23 15:30:00,71.78,72.06,71.56,71.73,147362.0,71.78,72.06,71.56,71.73,147362.0
2025-04-24 09:30:00,71.75,72.36,71.33,72.16,19409.0,71.75,72.36,71.33,72.16,19409.0
2025-04-24 10:00:00,72.14,72.47,71.91,72.4,22793.0,72.14,72.47,71.91,72.4,22793.0
2025-04-24 10:30:00,72.4,72.79,72.3,72.34,43952.0,72.4,72.79,72.3,72.34,43952.0
2025-04-24 11:00:00,72.34,72.68,72.34,72.55,7199.0,72.34,72.68,72.34,72.55,7199.0
2025-04-24 11:30:00,72.54,72.98,72.53,72.89,10146.0,72.54,72.98,72.53,72.89,10146.0
2025-04-24 12:00:00,72.9,73.33,72.87,73.22,19386.0,72.9,73.33,72.87,73.22,19386.0
2025-04-24 12:30:00,73.22,73.63,73.21,73.48,12986.0,73.22,73.63,73.21,73.48,12986.0
2025-04-24 13:00:00,73.48,73.48,73.18,73.27,9835.0,73.48,73.48,73.18,73.27,9835.0
2025-04-24 13:30:00,73.32,73.48,73.16,73.26,21187.0,73.32,73.48,73.16,73.26,21187.0
2025-04-24 14:00:00,73.26,73.54,73.25,73.25,17238.0,73.26,73.54,73.25,73.25,17238.0
2025-04-24 14:30:00,73.25,73.56,73.25,73.36,14632.0,73.25,73.56,73.25,73.36,14632.0
2025-04-24 15:00:00,73.35,73.35,72.99,73.0,31848.0,73.35,73.35,72.99,73.0,31848.0
2025-04-24 15:30:00,72.96,73.18,72.89,73.08,146365.0,72.96,73.18,72.89,73.08,146365.0
2025-04-25 09:30:00,72.84,72.9,72.32,72.42,13138.0,72.84,72.9,72.32,72.42,13138.0
2025-04-25 10:00:00,72.53,72.85,72.34,72.34,15257.0,72.53,72.85,72.34,72.34,15257.0
2025-04-25 10:30:00,72.38,72.62,72.18,72.47,11740.0,72.38,72.62,72.18,72.47,11740.0
2025-04-25 11:00:00,72.5,72.66,72.43,72.43,7339.0,72.5,72.66,72.43,72.43,7339.0
2025-04-25 11:30:00,72.48,72.65,72.35,72.53,10618.0,72.48,72.65,72.35,72.53,10618.0
2025-04-25 12:00:00,72.59,72.87,72.57,72.8,16752.0,72.59,72.87,72.57,72.8,16752.0
2025-04-25 12:30:00,72.77,72.82,72.64,72.76,10204.0,72.77,72.82,72.64,72.76,10204.0
2025-04-25 13:00:00,72.75,73.04,72.74,73.03,19040.0,72.75,73.04,72.74,73.03,19040.0
2025-04-25 13:30:00,73.02,73.11,72.58,72.67,30633.0,73.02,73.11,72.58,72.67,30633.0
2025-04-25 14:00:00,72.72,72.99,72.62,72.89,27433.0,72.72,72.99,72.62,72.89,27433.0
2025-04-25 14:30:00,72.91,73.13,72.79,72.88,14020.0,72.91,73.13,72.79,72.88,14020.0
2025-04-25 15:00:00,72.91,73.0,72.81,72.88,23712.0,72.91,73.0,72.81,72.88,23712.0
2025-04-25 15:30:00,72.85,73.03,72.77,72.77,125140.0,72.85,73.03,72.77,72.77,125140.0
2025-04-28 09:30:00,72.88,73.22,72.78,72.86,10894.0,72.88,73.22,72.78,72.86,10894.0
2025-04-28 10:00:00,72.75,72.98,72.62,72.78,19874.0,72.75,72.98,72.62,72.78,19874.0
2025-04-28 10:30:00,72.71,73.06,72.56,72.93,18082.0,72.71,73.06,72.56,72.93,18082.0
2025-04-28 11:00:00,72.93,72.93,72.13,72.19,16783.0,72.93,72.93,72.13,72.19,16783.0
2025-04-28 11:30:00,72.2,72.35,72.09,72.19,15420.0,72.2,72.35,72.09,72.19,15420.0
2025-04-28 12:00:00,72.18,72.18,71.8,71.81,30598.0,72.18,72.18,71.8,71.81,30598.0
2025-04-28 12:30:00,71.88,72.21,71.84,71.95,16839.0,71.88,72.21,71.84,71.95,16839.0
2025-04-28 13:00:00,71.95,72.08,71.66,71.73,14426.0,71.95,72.08,71.66,71.73,14426.0
2025-04-28 13:30:00,71.67,71.91,71.62,71.82,28251.0,71.67,71.91,71.62,71.82,28251.0
2025-04-28 14:00:00,71.81,72.05,71.68,72.03,18920.0,71.81,72.05,71.68,72.03,18920.0
2025-04-28 14:30:00,72.07,72.25,72.0,72.2,27812.0,72.07,72.25,72.0,72.2,27812.0
2025-04-28 15:00:00,72.2,72.5,72.2,72.42,37109.0,72.2,72.5,72.2,72.42,37109.0
2025-04-28 15:30:00,72.42,72.68,72.26,72.57,116567.0,72.42,72.68,72.26,72.57,116567.0
2025-04-29 09:30:00,72.49,72.82,72.39,72.55,30365.0,72.49,72.82,72.39,72.55,30365.0
2025-04-29 10:00:00,72.46,72.73,72.06,72.14,18197.0,72.46,72.73,72.06,72.14,18197.0
2025-04-29 10:30:00,72.13,72.67,72.09,72.61,12239.0,72.13,72.67,72.09,72.61,12239.0
2025-04-29 11:00:00,72.66,72.69,72.37,72.57,16931.0,72.66,72.69,72.37,72.57,16931.0
2025-04-29 11:30:00,72.57,72.71,72.48,72.57,17212.0,72.57,72.71,72.48,72.57,17212.0
2025-04-29 12:00:00,72.59,72.84,72.59,72.84,21283.0,72.59,72.84,72.59,72.84,21283.0
2025-04-29 12:30:00,72.83,72.93,72.66,72.72,23021.0,72.83,72.93,72.66,72.72,23021.0
2025-04-29 13:00:00,72.74,72.98,72.58,72.96,21912.0,72.74,72.98,72.58,72.96,21912.0
2025-04-29 13:30:00,73.0,73.25,72.98,73.16,35443.0,73.0,73.25,72.98,73.16,35443.0
2025-04-29 14:00:00,73.17,73.26,73.06,73.09,48711.0,73.17,73.26,73.06,73.09,48711.0
2025-04-29 14:30:00,73.07,73.15,72.95,73.0,43159.0,73.07,73.15,72.95,73.0,43159.0
2025-04-29 15:00:00,73.03,73.11,72.56,72.66,42445.0,73.03,73.11,72.56,72.66,42445.0
2025-04-29 15:30:00,72.66,72.72,72.27,72.29,158090.0,72.66,72.72,72.27,72.29,158090.0
2025-04-30 09:30:00,71.45,71.55,69.49,69.76,55191.0,71.45,71.55,69.49,69.76,55191.0
2025-04-30 10:00:00,69.99,70.48,69.96,70.48,24476.0,69.99,70.48,69.96,70.48,24476.0
2025-04-30 10:30:00,70.42,70.59,70.03,70.46,16552.0,70.42,70.59,70.03,70.46,16552.0
2025-04-30 11:00:00,70.39,70.81,70.35,70.61,17961.0,70.39,70.81,70.35,70.61,17961.0
2025-04-30 11:30:00,70.6,70.93,70.5,70.85,20470.0,70.6,70.93,70.5,70.85,20470.0
2025-04-30 12:00:00,70.92,71.03,70.48,70.49,14788.0,70.92,71.03,70.48,70.49,14788.0
2025-04-30 12:30:00,70.46,70.69,70.41,70.41,19419.0,70.46,70.69,70.41,70.41,19419.0
2025-04-30 13:00:00,70.45,70.92,70.4,70.92,30889.0,70.45,70.92,70.4,70.92,30889.0
2025-04-30 13:30:00,70.9,71.01,70.83,70.89,25366.0,70.9,71.01,70.83,70.89,25366.0
2025-04-30 14:00:00,70.85,71.11,70.7,70.97,24678.0,70.85,71.11,70.7,70.97,24678.0
2025-04-30 14:30:00,70.99,71.1,70.8,70.89,27501.0,70.99,71.1,70.8,70.89,27501.0
2025-04-30 15:00:00,70.94,70.98,70.79,70.82,29354.0,70.94,70.98,70.79,70.82,29354.0
2025-04-30 15:30:00,70.84,71.89,70.81,71.71,149826.0,70.84,71.89,70.81,71.71,149826.0
2025-05-01 09:30:00,72.05,72.05,71.08,71.54,17618.0,72.05,72.05,71.08,71.54,17618.0
2025-05-01 10:00:00,71.68,72.06,71.67,71.87,7087.0,71.68,72.06,71.67,71.87,7087.0
2025-05-01 10:30:00,71.92,72.0,71.72,71.98,12659.0,71.92,72.0,71.72,71.98,12659.0
2025-05-01 11:00:00,71.92,72.14,71.85,72.13,15547.0,71.92,72.14,71.85,72.13,15547.0
2025-05-01 11:30:00,72.07,72.07,71.27,71.38,10685.0,72.07,72.07,71.27,71.38,10685.0
2025-05-01 12:00:00,71.33,71.38,71.1,71.29,15118.0,71.33,71.38,71.1,71.29,15118.0
2025-05-01 12:30:00,71.33,71.54,71.32,71.38,9061.0,71.33,71.54,71.32,71.38,9061.0
2025-05-01 13:00:00,71.42,71.76,71.41,71.64,15246.0,71.42,71.76,71.41,71.64,15246.0
2025-05-01 13:30:00,71.69,71.71,71.26,71.32,22763.0,71.69,71.71,71.26,71.32,22763.0
2025-05-01 14:00:00,71.33,71.73,71.33,71.57,18034.0,71.33,71.73,71.33,71.57,18034.0
2025-05-01 14:30:00,71.5,71.59,71.45,71.57,17460.0,71.5,71.59,71.45,71.57,17460.0
2025-05-01 15:00:00,71.57,71.62,71.41,71.62,24099.0,71.57,71.62,71.41,71.62,24099.0
2025-05-01 15:30:00,71.65,71.7,70.97,71.1,134437.0,71.65,71.7,70.97,71.1,134437.0
2025-05-02 09:30:00,71.85,72.61,71.42,71.56,31725.0,71.85,72.61,71.42,71.56,31725.0
2025-05-02 10:00:00,71.56,71.8,71.1,71.41,59881.0,71.56,71.8,71.1,71.41,59881.0
2025-05-02 10:30:00,71.42,71.52,71.1,71.43,26728.0,71.42,71.52,71.1,71.43,26728.0
2025-05-02 11:00:00,71.42,71.52,71.25,71.28,22039.0,71.42,71.52,71.25,71.28,22039.0
2025-05-02 11:30:00,71.25,71.6,71.23,71.42,23193.0,71.25,71.6,71.23,71.42,23193.0
2025-05-02 12:00:00,71.45,71.96,71.45,71.9,24278.0,71.45,71.96,71.45,71.9,24278.0
2025-05-02 12:30:00,71.94,72.02,71.72,71.98,26029.0,71.94,72.02,71.72,71.98,26029.0
2025-05-02 13:00:00,71.94,72.02,71.78,71.9,22902.0,71.94,72.02,71.78,71.9,22902.0
2025-05-02 13:30:00,71.9,72.03,71.8,71.94,30933.0,71.9,72.03,71.8,71.94,30933.0
2025-05-02 14:00:00,71.98,72.02,71.89,71.94,44949.0,71.98,72.02,71.89,71.94,44949.0
2025-05-02 14:30:00,71.97,72.01,71.78,71.81,32875.0,71.97,72.01,71.78,71.81,32875.0
2025-05-02 15:00:00,71.81,72.02,71.67,71.93,85929.0,71.81,72.02,71.67,71.93,85929.0
2025-05-02 15:30:00,71.93,72.03,71.76,71.88,245386.0,71.93,72.03,71.76,71.88,245386.0
2025-05-05 09:30:00,71.17,71.37,70.26,70.9,30536.0,71.17,71.37,70.26,70.9,30536.0
2025-05-05 10:00:00,70.91,71.24,70.77,70.81,39998.0,70.91,71.24,70.77,70.81,39998.0
2025-05-05 10:30:00,70.86,71.23,70.63,71.2,42548.0,70.86,71.23,70.63,71.2,42548.0
2025-05-05 11:00:00,71.18,71.32,70.81,70.92,76582.0,71.18,71.32,70.81,70.92,76582.0
2025-05-05 11:30:00,70.93,71.03,70.72,70.99,32472.0,70.93,71.03,70.72,70.99,32472.0
2025-05-05 12:00:00,70.98,71.14,70.98,71.06,38690.0,70.98,71.14,70.98,71.06,38690.0
2025-05-05 12:30:00,71.04,71.18,70.97,71.07,24929.0,71.04,71.18,70.97,71.07,24929.0
2025-05-05 13:00:00,71.07,71.08,70.48,70.67,32630.0,71.07,71.08,70.48,70.67,32630.0
2025-05-05 13:30:00,70.65,70.94,70.65,70.84,25848.0,70.65,70.94,70.65,70.84,25848.0
2025-05-05 14:00:00,70.87,71.01,70.82,70.82,18724.0,70.87,71.01,70.82,70.82,18724.0
2025-05-05 14:30:00,70.82,70.95,70.65,70.69,24014.0,70.82,70.95,70.65,70.69,24014.0
2025-05-05 15:00:00,70.68,71.0,70.53,70.66,91387.0,70.68,71.0,70.53,70.66,91387.0
2025-05-05 15:30:00,70.65,70.79,70.4,70.5,255149.0,70.65,70.79,70.4,70.5,255149.0
2025-05-06 09:30:00,69.78,70.33,69.72,70.19,12753.0,69.78,70.33,69.72,70.19,12753.0
2025-05-06 10:00:00,70.23,70.88,70.08,70.75,36425.0,70.23,70.88,70.08,70.75,36425.0
2025-05-06 10:30:00,70.81,71.04,70.69,70.96,100907.0,70.81,71.04,70.69,70.96,100907.0
2025-05-06 11:00:00,70.95,71.53,70.95,71.46,51276.0,70.95,71.53,70.95,71.46,51276.0
2025-05-06 11:30:00,71.47,71.49,71.35,71.48,30882.0,71.47,71.49,71.35,71.48,30882.0
2025-05-06 12:00:00,71.5,71.83,71.39,71.57,51260.0,71.5,71.83,71.39,71.57,51260.0
2025-05-06 12:30:00,71.56,71.56,70.69,70.73,39428.0,71.56,71.56,70.69,70.73,39428.0
2025-05-06 13:00:00,70.69,70.82,70.35,70.5,22607.0,70.69,70.82,70.35,70.5,22607.0
2025-05-06 13:30:00,70.5,70.66,70.35,70.42,28916.0,70.5,70.66,70.35,70.42,28916.0
2025-05-06 14:00:00,70.43,70.81,70.41,70.81,18097.0,70.43,70.81,70.41,70.81,18097.0
2025-05-06 14:30:00,70.81,70.84,70.56,70.7,25264.0,70.81,70.84,70.56,70.7,25264.0
2025-05-06 15:00:00,70.71,70.71,70.49,70.61,41068.0,70.71,70.71,70.49,70.61,41068.0
2025-05-06 15:30:00,70.61,71.07,70.42,70.43,183464.0,70.61,71.07,70.42,70.43,183464.0
2025-05-07 09:30:00,71.16,71.87,70.71,71.7,48586.0,71.16,71.87,70.71,71.7,48586.0
2025-05-07 10:00:00,71.7,71.71,71.21,71.32,30381.0,71.7,71.71,71.21,71.32,30381.0
2025-05-07 10:30:00,71.2,71.31,70.57,70.63,50375.0,71.2,71.31,70.57,70.63,50375.0
2025-05-07 11:00:00,70.72,71.05,70.7,70.97,16537.0,70.72,71.05,70.7,70.97,16537.0
2025-05-07 11:30:00,70.98,71.33,70.97,71.26,16290.0,70.98,71.33,70.97,71.26,16290.0
2025-05-07 12:00:00,71.22,71.28,71.1,71.16,13794.0,71.22,71.28,71.1,71.16,13794.0
2025-05-07 12:30:00,71.13,71.42,71.13,71.34,7319.0,71.13,71.42,71.13,71.34,7319.0
2025-05-07 13:00:00,71.33,71.55,71.32,71.48,12782.0,71.33,71.55,71.32,71.48,12782.0
2025-05-07 13:30:00,71.48,71.52,70.94,70.98,24783.0,71.48,71.52,70.94,70.98,24783.0
2025-05-07 14:00:00,71.02,71.41,70.61,70.99,41113.0,71.02,71.41,70.61,70.99,41113.0
2025-05-07 14:30:00,70.99,71.41,70.94,71.33,48360.0,70.99,71.41,70.94,71.33,48360.0
2025-05-07 15:00:00,71.31,71.35,70.9,70.9,49782.0,71.31,71.35,70.9,70.9,49782.0
2025-05-07 15:30:00,70.91,71.67,70.75,71.51,215957.0,70.91,71.67,70.75,71.51,215957.0
2025-05-08 09:30:00,72.29,72.52,71.61,71.93,32598.0,72.29,72.52,71.61,71.93,32598.0
2025-05-08 10:00:00,71.88,72.31,71.63,72.23,48853.0,71.88,72.31,71.63,72.23,48853.0
2025-05-08 10:30:00,72.22,72.43,71.6,71.77,45576.0,72.22,72.43,71.6,71.77,45576.0
2025-05-08 11:00:00,71.77,72.44,71.65,72.36,30910.0,71.77,72.44,71.65,72.36,30910.0
2025-05-08 11:30:00,72.34,73.0,72.21,72.73,46966.0,72.34,73.0,72.21,72.73,46966.0
2025-05-08 12:00:00,72.75,72.93,72.61,72.64,52913.0,72.75,72.93,72.61,72.64,52913.0
2025-05-08 12:30:00,72.62,73.05,72.61,72.87,32331.0,72.62,73.05,72.61,72.87,32331.0
2025-05-08 13:00:00,72.87,72.97,72.62,72.67,35746.0,72.87,72.97,72.62,72.67,35746.0
2025-05-08 13:30:00,72.69,72.8,72.48,72.56,49048.0,72.69,72.8,72.48,72.56,49048.0
2025-05-08 14:00:00,72.57,72.89,72.49,72.76,71947.0,72.57,72.89,72.49,72.76,71947.0
2025-05-08 14:30:00,72.77,73.0,72.77,72.91,38457.0,72.77,73.0,72.77,72.91,38457.0
2025-05-08 15:00:00,72.89,72.98,72.73,72.77,98684.0,72.89,72.98,72.73,72.77,98684.0
2025-05-08 15:30:00,72.77,72.82,72.18,72.46,292077.0,72.77,72.82,72.18,72.46,292077.0
2025-05-09 09:30:00,60.95,61.5,57.15,58.04,1876868.0,60.95,61.5,57.15,58.04,1876868.0
2025-05-09 10:00:00,58.04,58.09,55.45,55.51,1310069.0,58.04,58.09,55.45,55.51,1310069.0
2025-05-09 10:30:00,55.57,55.85,54.75,55.37,420967.0,55.57,55.85,54.75,55.37,420967.0
2025-05-09 11:00:00,55.37,56.31,55.02,55.97,461504.0,55.37,56.31,55.02,55.97,461504.0
2025-05-09 11:30:00,55.91,56.8,55.82,56.48,428408.0,55.91,56.8,55.82,56.48,428408.0
2025-05-09 12:00:00,56.47,57.07,56.01,57.02,484470.0,56.47,57.07,56.01,57.02,484470.0
2025-05-09 12:30:00,57.0,57.47,55.91,55.95,501427.0,57.0,57.47,55.91,55.95,501427.0
2025-05-09 13:00:00,55.95,56.86,55.6,55.81,312156.0,55.95,56.86,55.6,55.81,312156.0
2025-05-09 13:30:00,55.81,56.1,55.16,55.32,292010.0,55.81,56.1,55.16,55.32,292010.0
2025-05-09 14:00:00,55.27,55.63,55.15,55.34,257659.0,55.27,55.63,55.15,55.34,257659.0
2025-05-09 14:30:00,55.32,55.78,55.13,55.4,445534.0,55.32,55.78,55.13,55.4,445534.0
2025-05-09 15:00:00,55.41,55.42,54.48,54.74,487711.0,55.41,55.42,54.48,54.74,487711.0
2025-05-09 15:30:00,54.75,55.92,54.64,55.84,1204849.0,54.75,55.92,54.64,55.84,1204849.0
2025-05-12 09:30:00,57.55,59.25,57.46,57.99,315837.0,57.55,59.25,57.46,57.99,315837.0
2025-05-12 10:00:00,57.99,58.99,57.91,58.2,195420.0,57.99,58.99,57.91,58.2,195420.0
2025-05-12 10:30:00,58.19,58.75,58.01,58.5,193969.0,58.19,58.75,58.01,58.5,193969.0
2025-05-12 11:00:00,58.51,58.93,58.22,58.89,140874.0,58.51,58.93,58.22,58.89,140874.0
2025-05-12 11:30:00,58.92,59.0,58.54,58.55,70061.0,58.92,59.0,58.54,58.55,70061.0
2025-05-12 12:00:00,58.54,58.96,58.32,58.73,89090.0,58.54,58.96,58.32,58.73,89090.0
2025-05-12 12:30:00,58.73,58.89,58.47,58.77,58360.0,58.73,58.89,58.47,58.77,58360.0
2025-05-12 13:00:00,58.78,59.37,58.78,59.3,118445.0,58.78,59.37,58.78,59.3,118445.0
2025-05-12 13:30:00,59.29,59.46,59.2,59.22,73278.0,59.29,59.46,59.2,59.22,73278.0
2025-05-12 14:00:00,59.22,59.41,58.97,59.04,121063.0,59.22,59.41,58.97,59.04,121063.0
2025-05-12 14:30:00,59.03,59.13,58.61,58.66,103033.0,59.03,59.13,58.61,58.66,103033.0
2025-05-12 15:00:00,58.66,59.06,58.64,58.97,122275.0,58.66,59.06,58.64,58.97,122275.0
2025-05-12 15:30:00,58.96,59.16,58.79,59.01,434982.0,58.96,59.16,58.79,59.01,434982.0
2025-05-13 09:30:00,59.19,59.48,57.82,58.56,88060.0,59.19,59.48,57.82,58.56,88060.0
2025-05-13 10:00:00,58.48,58.89,58.41,58.68,105731.0,58.48,58.89,58.41,58.68,105731.0
2025-05-13 10:30:00,58.55,58.97,58.49,58.62,36960.0,58.55,58.97,58.49,58.62,36960.0
2025-05-13 11:00:00,58.6,59.19,58.54,59.06,36615.0,58.6,59.19,58.54,59.06,36615.0
2025-05-13 11:30:00,59.07,59.07,58.15,58.35,75161.0,59.07,59.07,58.15,58.35,75161.0
2025-05-13 12:00:00,58.38,58.52,58.22,58.43,20614.0,58.38,58.52,58.22,58.43,20614.0
2025-05-13 12:30:00,58.42,58.68,58.26,58.53,32648.0,58.42,58.68,58.26,58.53,32648.0
2025-05-13 13:00:00,58.59,58.92,58.35,58.6,63013.0,58.59,58.92,58.35,58.6,63013.0
2025-05-13 13:30:00,58.57,58.84,58.34,58.35,118338.0,58.57,58.84,58.34,58.35,118338.0
2025-05-13 14:00:00,58.41,58.76,58.38,58.66,78539.0,58.41,58.76,58.38,58.66,78539.0
2025-05-13 14:30:00,58.66,58.87,58.66,58.84,45884.0,58.66,58.87,58.66,58.84,45884.0
2025-05-13 15:00:00,58.83,58.83,58.21,58.21,126233.0,58.83,58.83,58.21,58.21,126233.0
2025-05-13 15:30:00,58.23,58.51,58.14,58.25,303530.0,58.23,58.51,58.14,58.25,303530.0
2025-05-14 09:30:00,58.1,58.53,57.82,58.16,56155.0,58.1,58.53,57.82,58.16,56155.0
2025-05-14 10:00:00,58.21,58.69,58.11,58.66,63266.0,58.21,58.69,58.11,58.66,63266.0
2025-05-14 10:30:00,58.69,58.76,58.31,58.34,124437.0,58.69,58.76,58.31,58.34,124437.0
2025-05-14 11:00:00,58.28,58.3,57.75,58.0,64974.0,58.28,58.3,57.75,58.0,64974.0
2025-05-14 11:30:00,58.0,58.32,57.99,58.25,46494.0,58.0,58.32,57.99,58.25,46494.0
2025-05-14 12:00:00,58.27,58.42,58.18,58.21,49475.0,58.27,58.42,58.18,58.21,49475.0
2025-05-14 12:30:00,58.2,58.46,58.2,58.32,60820.0,58.2,58.46,58.2,58.32,60820.0
2025-05-14 13:00:00,58.33,58.47,58.24,58.31,61945.0,58.33,58.47,58.24,58.31,61945.0
2025-05-14 13:30:00,58.3,58.51,58.3,58.5,35427.0,58.3,58.51,58.3,58.5,35427.0
2025-05-14 14:00:00,58.49,58.58,58.41,58.49,43367.0,58.49,58.58,58.41,58.49,43367.0
2025-05-14 14:30:00,58.5,58.68,58.5,58.55,36545.0,58.5,58.68,58.5,58.55,36545.0
2025-05-14 15:00:00,58.55,58.6,58.33,58.35,80768.0,58.55,58.6,58.33,58.35,80768.0
2025-05-14 15:30:00,58.35,58.35,57.99,58.17,361369.0,58.35,58.35,57.99,58.17,361369.0
2025-05-15 09:30:00,58.12,58.32,57.33,57.43,123010.0,58.12,58.32,57.33,57.43,123010.0
2025-05-15 10:00:00,57.54,57.84,57.1,57.21,61740.0,57.54,57.84,57.1,57.21,61740.0
2025-05-15 10:30:00,57.23,57.24,56.63,56.98,106554.0,57.23,57.24,56.63,56.98,106554.0
2025-05-15 11:00:00,56.99,57.35,56.96,57.25,215741.0,56.99,57.35,56.96,57.25,215741.0
2025-05-15 11:30:00,57.27,57.57,57.16,57.46,76665.0,57.27,57.57,57.16,57.46,76665.0
2025-05-15 12:00:00,57.51,58.09,57.47,57.73,78820.0,57.51,58.09,57.47,57.73,78820.0
2025-05-15 12:30:00,57.74,58.23,57.65,58.18,73503.0,57.74,58.23,57.65,58.18,73503.0
2025-05-15 13:00:00,58.21,58.46,58.14,58.17,83585.0,58.21,58.46,58.14,58.17,83585.0
2025-05-15 13:30:00,58.12,58.32,57.98,58.0,90833.0,58.12,58.32,57.98,58.0,90833.0
2025-05-15 14:00:00,57.99,58.11,57.95,58.05,45671.0,57.99,58.11,57.95,58.05,45671.0
2025-05-15 14:30:00,58.05,58.09,57.94,58.05,34124.0,58.05,58.09,57.94,58.05,34124.0
2025-05-15 15:00:00,58.04,58.14,57.7,57.79,117155.0,58.04,58.14,57.7,57.79,117155.0
2025-05-15 15:30:00,57.79,57.86,57.61,57.82,306767.0,57.79,57.86,57.61,57.82,306767.0
2025-05-16 09:30:00,59.11,60.38,58.27,60.38,416921.0,59.11,60.38,58.27,60.38,416921.0
2025-05-16 10:00:00,60.25,60.45,59.52,59.77,209777.0,60.25,60.45,59.52,59.77,209777.0
2025-05-16 10:30:00,59.77,60.59,59.76,60.59,230786.0,59.77,60.59,59.76,60.59,230786.0
2025-05-16 11:00:00,60.6,60.88,60.38,60.6,153506.0,60.6,60.88,60.38,60.6,153506.0
2025-05-16 11:30:00,60.55,60.6,60.34,60.47,166551.0,60.55,60.6,60.34,60.47,166551.0
2025-05-16 12:00:00,60.45,61.12,60.44,60.96,313465.0,60.45,61.12,60.44,60.96,313465.0
2025-05-16 12:30:00,60.98,61.08,60.81,61.02,155119.0,60.98,61.08,60.81,61.02,155119.0
2025-05-16 13:00:00,61.01,61.13,60.87,60.9,84334.0,61.01,61.13,60.87,60.9,84334.0
2025-05-16 13:30:00,60.88,60.94,60.76,60.88,77999.0,60.88,60.94,60.76,60.88,77999.0
2025-05-16 14:00:00,60.87,61.01,60.68,60.9,98111.0,60.87,61.01,60.68,60.9,98111.0
2025-05-16 14:30:00,60.9,61.08,60.85,61.08,103956.0,60.9,61.08,60.85,61.08,103956.0
2025-05-16 15:00:00,61.08,61.18,60.98,61.18,189829.0,61.08,61.18,60.98,61.18,189829.0
2025-05-16 15:30:00,61.18,61.33,61.0,61.25,584275.0,61.18,61.33,61.0,61.25,584275.0
2025-05-19 09:30:00,60.44,60.7,60.23,60.38,43711.0,60.44,60.7,60.23,60.38,43711.0
2025-05-19 10:00:00,60.42,60.64,60.41,60.47,32917.0,60.42,60.64,60.41,60.47,32917.0
2025-05-19 10:30:00,60.45,60.54,60.36,60.51,30343.0,60.45,60.54,60.36,60.51,30343.0
2025-05-19 11:00:00,60.54,61.07,60.53,60.77,57734.0,60.54,61.07,60.53,60.77,57734.0
2025-05-19 11:30:00,60.73,60.79,60.51,60.71,23306.0,60.73,60.79,60.51,60.71,23306.0
2025-05-19 12:00:00,60.71,60.85,60.71,60.78,16077.0,60.71,60.85,60.71,60.78,16077.0
2025-05-19 12:30:00,60.77,60.96,60.67,60.94,22606.0,60.77,60.96,60.67,60.94,22606.0
2025-05-19 13:00:00,60.94,61.12,60.94,61.07,62463.0,60.94,61.12,60.94,61.07,62463.0
2025-05-19 13:30:00,61.05,61.1,60.94,60.96,32482.0,61.05,61.1,60.94,60.96,32482.0
2025-05-19 14:00:00,60.92,61.01,60.9,60.94,23202.0,60.92,61.01,60.9,60.94,23202.0
2025-05-19 14:30:00,60.96,61.07,60.85,60.85,38416.0,60.96,61.07,60.85,60.85,38416.0
2025-05-19 15:00:00,60.9,60.92,60.78,60.86,46592.0,60.9,60.92,60.78,60.86,46592.0
2025-05-19 15:30:00,60.87,61.1,60.8,61.06,191082.0,60.87,61.1,60.8,61.06,191082.0
2025-05-20 09:30:00,61.1,61.54,60.88,61.07,139506.0,61.1,61.54,60.88,61.07,139506.0
2025-05-20 10:00:00,61.11,61.33,60.9,60.91,83246.0,61.11,61.33,60.9,60.91,83246.0
2025-05-20 10:30:00,60.88,61.08,60.81,60.89,30137.0,60.88,61.08,60.81,60.89,30137.0
2025-05-20 11:00:00,60.88,61.08,60.81,61.08,28916.0,60.88,61.08,60.81,61.08,28916.0
2025-05-20 11:30:00,61.09,61.11,60.92,61.06,24137.0,61.09,61.11,60.92,61.06,24137.0
2025-05-20 12:00:00,61.04,61.13,61.03,61.04,65159.0,61.04,61.13,61.03,61.04,65159.0
2025-05-20 12:30:00,61.03,61.23,60.98,61.07,91832.0,61.03,61.23,60.98,61.07,91832.0
2025-05-20 13:00:00,61.07,61.37,61.06,61.32,164360.0,61.07,61.37,61.06,61.32,164360.0
2025-05-20 13:30:00,61.33,61.63,61.24,61.63,87868.0,61.33,61.63,61.24,61.63,87868.0
2025-05-20 14:00:00,61.61,61.82,61.45,61.5,67146.0,61.61,61.82,61.45,61.5,67146.0
2025-05-20 14:30:00,61.5,61.62,61.36,61.49,82436.0,61.5,61.62,61.36,61.49,82436.0
2025-05-20 15:00:00,61.46,61.46,61.21,61.41,96207.0,61.46,61.46,61.21,61.41,96207.0
2025-05-20 15:30:00,61.4,61.68,61.4,61.61,308323.0,61.4,61.68,61.4,61.61,308323.0
2025-05-21 09:30:00,60.86,61.47,60.38,60.38,70072.0,60.86,61.47,60.38,60.38,70072.0
2025-05-21 10:00:00,60.47,60.67,59.88,60.01,73445.0,60.47,60.67,59.88,60.01,73445.0
2025-05-21 10:30:00,60.02,60.04,59.67,59.98,74428.0,60.02,60.04,59.67,59.98,74428.0
2025-05-21 11:00:00,59.97,60.29,59.93,60.23,22818.0,59.97,60.29,59.93,60.23,22818.0
2025-05-21 11:30:00,60.21,60.63,60.11,60.53,80118.0,60.21,60.63,60.11,60.53,80118.0
2025-05-21 12:00:00,60.51,60.74,60.39,60.52,57299.0,60.51,60.74,60.39,60.52,57299.0
2025-05-21 12:30:00,60.51,60.59,60.28,60.33,58586.0,60.51,60.59,60.28,60.33,58586.0
2025-05-21 13:00:00,60.35,60.39,59.66,59.67,119274.0,60.35,60.39,59.66,59.67,119274.0
2025-05-21 13:30:00,59.67,60.05,59.63,59.85,130275.0,59.67,60.05,59.63,59.85,130275.0
2025-05-21 14:00:00,59.88,59.9,59.63,59.69,124065.0,59.88,59.9,59.63,59.69,124065.0
2025-05-21 14:30:00,59.68,60.01,59.66,59.79,122092.0,59.68,60.01,59.66,59.79,122092.0
2025-05-21 15:00:00,59.77,59.8,59.42,59.46,160847.0,59.77,59.8,59.42,59.46,160847.0
2025-05-21 15:30:00,59.48,59.73,59.25,59.29,303135.0,59.48,59.73,59.25,59.29,303135.0
2025-05-22 09:30:00,59.0,59.34,58.48,58.86,42560.0,59.0,59.34,58.48,58.86,42560.0
2025-05-22 10:00:00,58.8,58.83,58.42,58.55,19363.0,58.8,58.83,58.42,58.55,19363.0
2025-05-22 10:30:00,58.51,58.58,58.32,58.46,42323.0,58.51,58.58,58.32,58.46,42323.0
2025-05-22 11:00:00,58.47,58.7,58.32,58.33,68952.0,58.47,58.7,58.32,58.33,68952.0
2025-05-22 11:30:00,58.37,58.67,58.31,58.46,55466.0,58.37,58.67,58.31,58.46,55466.0
2025-05-22 12:00:00,58.5,58.67,58.4,58.4,65597.0,58.5,58.67,58.4,58.4,65597.0
2025-05-22 12:30:00,58.38,58.38,58.19,58.32,17447.0,58.38,58.38,58.19,58.32,17447.0
2025-05-22 13:00:00,58.32,59.04,58.25,58.97,72891.0,58.32,59.04,58.25,58.97,72891.0
2025-05-22 13:30:00,58.96,59.12,58.76,58.9,60466.0,58.96,59.12,58.76,58.9,60466.0
2025-05-22 14:00:00,58.88,58.97,58.85,58.93,31672.0,58.88,58.97,58.85,58.93,31672.0
2025-05-22 14:30:00,58.91,58.99,58.82,58.88,36174.0,58.91,58.99,58.82,58.88,36174.0
2025-05-22 15:00:00,58.9,59.0,58.89,58.99,62740.0,58.9,59.0,58.89,58.99,62740.0
2025-05-22 15:30:00,59.0,59.0,58.6,58.61,302685.0,59.0,59.0,58.6,58.61,302685.0
2025-05-23 09:30:00,57.63,58.08,57.14,57.94,37419.0,57.63,58.08,57.14,57.94,37419.0
2025-05-23 10:00:00,57.94,58.26,57.88,58.0,149881.0,57.94,58.26,57.88,58.0,149881.0
2025-05-23 10:30:00,58.05,58.23,57.91,58.0,31791.0,58.05,58.23,57.91,58.0,31791.0
2025-05-23 11:00:00,58.0,58.25,57.94,58.15,33628.0,58.0,58.25,57.94,58.15,33628.0
2025-05-23 11:30:00,58.15,58.36,58.07,58.11,28213.0,58.15,58.36,58.07,58.11,28213.0
2025-05-23 12:00:00,58.1,58.26,58.05,58.17,34691.0,58.1,58.26,58.05,58.17,34691.0
2025-05-23 12:30:00,58.15,58.3,58.07,58.23,21166.0,58.15,58.3,58.07,58.23,21166.0
2025-05-23 13:00:00,58.23,58.5,58.21,58.47,23642.0,58.23,58.5,58.21,58.47,23642.0
2025-05-23 13:30:00,58.45,58.65,58.37,58.59,29409.0,58.45,58.65,58.37,58.59,29409.0
2025-05-23 14:00:00,58.59,58.92,58.59,58.83,44192.0,58.59,58.92,58.59,58.83,44192.0
2025-05-23 14:30:00,58.83,58.97,58.81,58.89,26894.0,58.83,58.97,58.81,58.89,26894.0
2025-05-23 15:00:00,58.88,59.05,58.76,58.99,77909.0,58.88,59.05,58.76,58.99,77909.0
2025-05-23 15:30:00,58.98,59.18,58.84,58.96,258803.0,58.98,59.18,58.84,58.96,258803.0
2025-05-27 09:30:00,59.71,59.97,59.06,59.28,53939.0,59.71,59.97,59.06,59.28,53939.0
2025-05-27 10:00:00,59.3,59.33,58.62,59.03,41203.0,59.3,59.33,58.62,59.03,41203.0
2025-05-27 10:30:00,59.01,59.5,58.98,59.45,31702.0,59.01,59.5,58.98,59.45,31702.0
2025-05-27 11:00:00,59.45,59.63,59.35,59.58,33156.0,59.45,59.63,59.35,59.58,33156.0
2025-05-27 11:30:00,59.54,59.87,59.45,59.54,73178.0,59.54,59.87,59.45,59.54,73178.0
2025-05-27 12:00:00,59.5,59.66,59.35,59.42,37481.0,59.5,59.66,59.35,59.42,37481.0
2025-05-27 12:30:00,59.42,59.77,59.36,59.75,34296.0,59.42,59.77,59.36,59.75,34296.0
2025-05-27 13:00:00,59.76,59.76,59.52,59.58,28560.0,59.76,59.76,59.52,59.58,28560.0
2025-05-27 13:30:00,59.55,59.7,59.54,59.66,17420.0,59.55,59.7,59.54,59.66,17420.0
2025-05-27 14:00:00,59.69,59.69,59.45,59.47,43917.0,59.69,59.69,59.45,59.47,43917.0
2025-05-27 14:30:00,59.46,59.51,59.31,59.33,25292.0,59.46,59.51,59.31,59.33,25292.0
2025-05-27 15:00:00,59.32,59.47,59.3,59.37,58828.0,59.32,59.47,59.3,59.37,58828.0
2025-05-27 15:30:00,59.36,59.65,59.33,59.62,264865.0,59.36,59.65,59.33,59.62,264865.0
2025-05-28 09:30:00,59.72,60.1,59.59,59.78,26423.0,59.72,60.1,59.59,59.78,26423.0
2025-05-28 10:00:00,59.8,60.08,59.67,59.87,31364.0,59.8,60.08,59.67,59.87,31364.0
2025-05-28 10:30:00,59.84,59.87,59.59,59.6,56263.0,59.84,59.87,59.59,59.6,56263.0
2025-05-28 11:00:00,59.62,59.75,59.37,59.39,32004.0,59.62,59.75,59.37,59.39,32004.0
2025-05-28 11:30:00,59.39,59.53,59.26,59.32,18411.0,59.39,59.53,59.26,59.32,18411.0
2025-05-28 12:00:00,59.34,59.48,59.29,59.41,40024.0,59.34,59.48,59.29,59.41,40024.0
2025-05-28 12:30:00,59.42,59.46,59.29,59.31,10206.0,59.42,59.46,59.29,59.31,10206.0
2025-05-28 13:00:00,59.32,59.47,59.32,59.37,14612.0,59.32,59.47,59.32,59.37,14612.0
2025-05-28 13:30:00,59.37,59.39,59.27,59.3,21619.0,59.37,59.39,59.27,59.3,21619.0
2025-05-28 14:00:00,59.32,59.52,59.3,59.44,14435.0,59.32,59.52,59.3,59.44,14435.0
2025-05-28 14:30:00,59.45,59.46,59.23,59.38,17562.0,59.45,59.46,59.23,59.38,17562.0
2025-05-28 15:00:00,59.4,59.45,59.33,59.42,21363.0,59.4,59.45,59.33,59.42,21363.0
2025-05-28 15:30:00,59.43,59.47,59.12,59.15,147443.0,59.43,59.47,59.12,59.15,147443.0
2025-05-29 09:30:00,59.73,59.73,59.28,59.45,14833.0,59.73,59.73,59.28,59.45,14833.0
2025-05-29 10:00:00,59.39,59.53,59.16,59.32,33857.0,59.39,59.53,59.16,59.32,33857.0
2025-05-29 10:30:00,59.3,59.36,59.09,59.31,24429.0,59.3,59.36,59.09,59.31,24429.0
2025-05-29 11:00:00,59.27,59.3,59.07,59.16,21843.0,59.27,59.3,59.07,59.16,21843.0
2025-05-29 11:30:00,59.18,59.18,58.61,58.61,18449.0,59.18,59.18,58.61,58.61,18449.0
2025-05-29 12:00:00,58.61,59.07,58.52,59.01,21595.0,58.61,59.07,58.52,59.01,21595.0
2025-05-29 12:30:00,59.02,59.07,58.93,58.97,33747.0,59.02,59.07,58.93,58.97,33747.0
2025-05-29 13:00:00,59.0,59.09,58.82,58.89,37527.0,59.0,59.09,58.82,58.89,37527.0
2025-05-29 13:30:00,58.87,58.91,58.66,58.73,69169.0,58.87,58.91,58.66,58.73,69169.0
2025-05-29 14:00:00,58.73,58.86,58.56,58.66,26646.0,58.73,58.86,58.56,58.66,26646.0
2025-05-29 14:30:00,58.64,58.75,58.58,58.6,37187.0,58.64,58.75,58.58,58.6,37187.0
2025-05-29 15:00:00,58.6,58.74,58.59,58.65,43845.0,58.6,58.74,58.59,58.65,43845.0
2025-05-29 15:30:00,58.66,58.89,58.56,58.88,184226.0,58.66,58.89,58.56,58.88,184226.0
2025-05-30 09:30:00,58.75,58.76,57.72,58.08,29615.0,58.75,58.76,57.72,58.08,29615.0
2025-05-30 10:00:00,58.13,58.62,58.05,58.58,21116.0,58.13,58.62,58.05,58.58,21116.0
2025-05-30 10:30:00,58.58,58.62,58.4,58.5,45981.0,58.58,58.62,58.4,58.5,45981.0
2025-05-30 11:00:00,58.55,58.76,58.42,58.72,30755.0,58.55,58.76,58.42,58.72,30755.0
2025-05-30 11:30:00,58.69,58.71,58.52,58.55,19669.0,58.69,58.71,58.52,58.55,19669.0
2025-05-30 12:00:00,58.55,58.68,58.26,58.27,17455.0,58.55,58.68,58.26,58.27,17455.0
2025-05-30 12:30:00,58.26,58.34,58.1,58.21,30897.0,58.26,58.34,58.1,58.21,30897.0
2025-05-30 13:00:00,58.21,58.57,58.17,58.53,40107.0,58.21,58.57,58.17,58.53,40107.0
2025-05-30 13:30:00,58.55,58.92,58.55,58.78,23127.0,58.55,58.92,58.55,58.78,23127.0
2025-05-30 14:00:00,58.83,59.19,58.83,59.17,20452.0,58.83,59.19,58.83,59.17,20452.0
2025-05-30 14:30:00,59.17,59.22,59.05,59.17,23840.0,59.17,59.22,59.05,59.17,23840.0
2025-05-30 15:00:00,59.15,59.34,59.11,59.34,45839.0,59.15,59.34,59.11,59.34,45839.0
2025-05-30 15:30:00,59.35,59.41,59.1,59.17,183510.0,59.35,59.41,59.1,59.17,183510.0
2025-06-02 09:30:00,59.01,59.01,57.95,58.22,43527.0,59.01,59.01,57.95,58.22,43527.0
2025-06-02 10:00:00,57.95,58.72,57.88,58.52,24659.0,57.95,58.72,57.88,58.52,24659.0
2025-06-02 10:30:00,58.61,58.71,58.45,58.61,15444.0,58.61,58.71,58.45,58.61,15444.0
2025-06-02 11:00:00,58.56,58.96,58.54,58.69,28367.0,58.56,58.96,58.54,58.69,28367.0
2025-06-02 11:30:00,58.7,58.92,58.65,58.7,33877.0,58.7,58.92,58.65,58.7,33877.0
2025-06-02 12:00:00,58.71,58.76,58.58,58.61,44433.0,58.71,58.76,58.58,58.61,44433.0
2025-06-02 12:30:00,58.64,58.82,58.61,58.77,24934.0,58.64,58.82,58.61,58.77,24934.0
2025-06-02 13:00:00,58.77,58.88,58.68,58.68,24963.0,58.77,58.88,58.68,58.68,24963.0
2025-06-02 13:30:00,58.68,58.77,58.67,58.77,17679.0,58.68,58.77,58.67,58.77,17679.0
2025-06-02 14:00:00,58.78,58.93,58.7,58.87,38579.0,58.78,58.93,58.7,58.87,38579.0
2025-06-02 14:30:00,58.87,58.93,58.82,58.88,29885.0,58.87,58.93,58.82,58.88,29885.0
2025-06-02 15:00:00,58.88,59.07,58.86,59.02,87747.0,58.88,59.07,58.86,59.02,87747.0
2025-06-02 15:30:00,59.02,59.02,58.78,58.96,179919.0,59.02,59.02,58.78,58.96,179919.0
2025-06-03 09:30:00,58.63,58.79,58.3,58.45,50270.0,58.63,58.79,58.3,58.45,50270.0
2025-06-03 10:00:00,58.51,59.3,58.39,59.26,37839.0,58.51,59.3,58.39,59.26,37839.0
2025-06-03 10:30:00,59.3,59.4,59.15,59.37,22276.0,59.3,59.4,59.15,59.37,22276.0
2025-06-03 11:00:00,59.37,59.47,59.34,59.42,16730.0,59.37,59.47,59.34,59.42,16730.0
2025-06-03 11:30:00,59.45,59.86,59.44,59.84,26162.0,59.45,59.86,59.44,59.84,26162.0
2025-06-03 12:00:00,59.83,59.89,59.72,59.8,38185.0,59.83,59.89,59.72,59.8,38185.0
2025-06-03 12:30:00,59.84,60.0,59.76,59.93,35122.0,59.84,60.0,59.76,59.93,35122.0
2025-06-03 13:00:00,59.94,60.02,59.9,59.94,21100.0,59.94,60.02,59.9,59.94,21100.0
2025-06-03 13:30:00,59.97,60.01,59.87,59.87,14152.0,59.97,60.01,59.87,59.87,14152.0
2025-06-03 14:00:00,59.89,59.96,59.79,59.95,12435.0,59.89,59.96,59.79,59.95,12435.0
2025-06-03 14:30:00,59.96,60.01,59.89,59.91,18501.0,59.96,60.01,59.89,59.91,18501.0
2025-06-03 15:00:00,59.93,59.96,59.71,59.73,25659.0,59.93,59.96,59.71,59.73,25659.0
2025-06-03 15:30:00,59.74,59.84,59.61,59.71,107908.0,59.74,59.84,59.61,59.71,107908.0
2025-06-04 09:30:00,59.84,60.35,59.63,60.1,27708.0,59.84,60.35,59.63,60.1,27708.0
2025-06-04 10:00:00,60.05,60.1,59.61,59.98,27360.0,60.05,60.1,59.61,59.98,27360.0
2025-06-04 10:30:00,59.98,60.19,59.89,60.18,22294.0,59.98,60.19,59.89,60.18,22294.0
2025-06-04 11:00:00,60.18,60.3,60.03,60.08,12589.0,60.18,60.3,60.03,60.08,12589.0
2025-06-04 11:30:00,60.06,60.11,59.93,59.94,18392.0,60.06,60.11,59.93,59.94,18392.0
2025-06-04 12:00:00,59.94,59.95,59.84,59.88,11530.0,59.94,59.95,59.84,59.88,11530.0
2025-06-04 12:30:00,59.9,59.92,59.78,59.91,15543.0,59.9,59.92,59.78,59.91,15543.0
2025-06-04 13:00:00,59.93,60.0,59.91,59.94,13904.0,59.93,60.0,59.91,59.94,13904.0
2025-06-04 13:30:00,59.95,60.19,59.94,59.99,66325.0,59.95,60.19,59.94,59.99,66325.0
2025-06-04 14:00:00,59.97,60.03,59.86,59.91,16002.0,59.97,60.03,59.86,59.91,16002.0
2025-06-04 14:30:00,59.93,60.02,59.89,59.89,22043.0,59.93,60.02,59.89,59.89,22043.0
2025-06-04 15:00:00,59.9,59.93,59.77,59.83,25525.0,59.9,59.93,59.77,59.83,25525.0
2025-06-04 15:30:00,59.84,59.85,59.65,59.67,128943.0,59.84,59.85,59.65,59.67,128943.0
2025-06-05 09:30:00,59.85,59.89,59.4,59.49,19816.0,59.85,59.89,59.4,59.49,19816.0
2025-06-05 10:00:00,59.49,59.78,59.49,59.73,48312.0,59.49,59.78,59.49,59.73,48312.0
2025-06-05 10:30:00,59.7,59.73,59.36,59.73,18093.0,59.7,59.73,59.36,59.73,18093.0
2025-06-05 11:00:00,59.74,59.8,59.61,59.68,42458.0,59.74,59.8,59.61,59.68,42458.0
2025-06-05 11:30:00,59.65,59.75,59.46,59.64,15872.0,59.65,59.75,59.46,59.64,15872.0
2025-06-05 12:00:00,59.63,59.77,59.6,59.75,8617.0,59.63,59.77,59.6,59.75,8617.0
2025-06-05 12:30:00,59.74,59.74,59.41,59.48,11961.0,59.74,59.74,59.41,59.48,11961.0
2025-06-05 13:00:00,59.48,59.81,59.47,59.75,9642.0,59.48,59.81,59.47,59.75,9642.0
2025-06-05 13:30:00,59.77,59.81,59.62,59.63,13874.0,59.77,59.81,59.62,59.63,13874.0
2025-06-05 14:00:00,59.65,59.7,59.47,59.65,16908.0,59.65,59.7,59.47,59.65,16908.0
2025-06-05 14:30:00,59.66,59.74,59.62,59.66,12808.0,59.66,59.74,59.62,59.66,12808.0
2025-06-05 15:00:00,59.67,59.71,59.23,59.37,34519.0,59.67,59.71,59.23,59.37,34519.0
2025-06-05 15:30:00,59.37,59.56,59.34,59.53,80958.0,59.37,59.56,59.34,59.53,80958.0
2025-06-06 09:30:00,60.09,60.35,59.7,59.79,29434.0,60.09,60.35,59.7,59.79,29434.0
2025-06-06 10:00:00,59.8,60.25,59.71,60.16,47856.0,59.8,60.25,59.71,60.16,47856.0
2025-06-06 10:30:00,60.09,60.09,59.73,59.73,14529.0,60.09,60.09,59.73,59.73,14529.0
2025-06-06 11:00:00,59.8,60.13,59.79,60.02,18188.0,59.8,60.13,59.79,60.02,18188.0
2025-06-06 11:30:00,60.02,60.23,59.97,59.98,29747.0,60.02,60.23,59.97,59.98,29747.0
2025-06-06 12:00:00,59.98,60.05,59.88,59.93,11039.0,59.98,60.05,59.88,59.93,11039.0
2025-06-06 12:30:00,59.91,59.99,59.71,59.75,12893.0,59.91,59.99,59.71,59.75,12893.0
2025-06-06 13:00:00,59.79,59.8,59.6,59.66,19949.0,59.79,59.8,59.6,59.66,19949.0
2025-06-06 13:30:00,59.66,59.73,59.55,59.59,26410.0,59.66,59.73,59.55,59.59,26410.0
2025-06-06 14:00:00,59.61,59.76,59.61,59.69,35524.0,59.61,59.76,59.61,59.69,35524.0
2025-06-06 14:30:00,59.69,59.8,59.59,59.69,30300.0,59.69,59.8,59.59,59.69,30300.0
2025-06-06 15:00:00,59.66,59.76,59.61,59.63,36979.0,59.66,59.76,59.61,59.63,36979.0
2025-06-06 15:30:00,59.63,59.92,59.61,59.92,158781.0,59.63,59.92,59.61,59.92,158781.0
2025-06-09 09:30:00,60.28,60.33,59.49,59.5,21878.0,60.28,60.33,59.49,59.5,21878.0
2025-06-09 10:00:00,59.62,60.08,59.45,60.08,63740.0,59.62,60.08,59.45,60.08,63740.0
2025-06-09 10:30:00,60.08,60.12,59.61,59.61,23143.0,60.08,60.12,59.61,59.61,23143.0
2025-06-09 11:00:00,59.65,59.77,59.59,59.74,23394.0,59.65,59.77,59.59,59.74,23394.0
2025-06-09 11:30:00,59.78,60.02,59.74,59.94,11595.0,59.78,60.02,59.74,59.94,11595.0
2025-06-09 12:00:00,59.97,60.05,59.93,60.02,7818.0,59.97,60.05,59.93,60.02,7818.0
2025-06-09 12:30:00,60.05,60.21,60.04,60.05,9805.0,60.05,60.21,60.04,60.05,9805.0
2025-06-09 13:00:00,60.07,60.31,60.07,60.28,9297.0,60.07,60.31,60.07,60.28,9297.0
2025-06-09 13:30:00,60.28,60.32,60.21,60.32,12001.0,60.28,60.32,60.21,60.32,12001.0
2025-06-09 14:00:00,60.31,60.64,60.3,60.63,30956.0,60.31,60.64,60.3,60.63,30956.0
2025-06-09 14:30:00,60.65,60.69,60.52,60.56,28003.0,60.65,60.69,60.52,60.56,28003.0
2025-06-09 15:00:00,60.55,60.59,60.42,60.46,36766.0,60.55,60.59,60.42,60.46,36766.0
2025-06-09 15:30:00,60.44,60.46,60.23,60.36,164882.0,60.44,60.46,60.23,60.36,164882.0
2025-06-10 09:30:00,60.53,61.05,60.35,60.72,73028.0,60.53,61.05,60.35,60.72,73028.0
2025-06-10 10:00:00,60.81,61.43,60.66,61.3,32063.0,60.81,61.43,60.66,61.3,32063.0
2025-06-10 10:30:00,61.27,61.49,61.2,61.38,34423.0,61.27,61.49,61.2,61.38,34423.0
2025-06-10 11:00:00,61.37,61.57,61.12,61.39,56463.0,61.37,61.57,61.12,61.39,56463.0
2025-06-10 11:30:00,61.4,61.4,61.14,61.27,28798.0,61.4,61.4,61.14,61.27,28798.0
2025-06-10 12:00:00,61.28,61.28,61.05,61.17,27989.0,61.28,61.28,61.05,61.17,27989.0
2025-06-10 12:30:00,61.15,61.3,61.15,61.27,21829.0,61.15,61.3,61.15,61.27,21829.0
2025-06-10 13:00:00,61.25,61.4,61.19,61.31,21252.0,61.25,61.4,61.19,61.31,21252.0
2025-06-10 13:30:00,61.31,61.42,61.27,61.35,23245.0,61.31,61.42,61.27,61.35,23245.0
2025-06-10 14:00:00,61.31,61.41,61.25,61.37,27889.0,61.31,61.41,61.25,61.37,27889.0
2025-06-10 14:30:00,61.36,61.44,61.3,61.34,34678.0,61.36,61.44,61.3,61.34,34678.0
2025-06-10 15:00:00,61.34,61.41,61.29,61.31,40570.0,61.34,61.41,61.29,61.31,40570.0
2025-06-10 15:30:00,61.31,61.47,61.16,61.47,173753.0,61.31,61.47,61.16,61.47,173753.0
2025-06-11 09:30:00,61.57,61.75,60.91,61.09,31085.0,61.57,61.75,60.91,61.09,31085.0
2025-06-11 10:00:00,61.1,61.31,60.9,61.16,26946.0,61.1,61.31,60.9,61.16,26946.0
2025-06-11 10:30:00,61.15,61.32,61.07,61.14,57640.0,61.15,61.32,61.07,61.14,57640.0
2025-06-11 11:00:00,61.13,61.18,60.9,60.9,59554.0,61.13,61.18,60.9,60.9,59554.0
2025-06-11 11:30:00,60.91,60.92,60.77,60.81,47368.0,60.91,60.92,60.77,60.81,47368.0
2025-06-11 12:00:00,60.82,60.84,60.59,60.7,38512.0,60.82,60.84,60.59,60.7,38512.0
2025-06-11 12:30:00,60.71,60.87,60.69,60.8,36642.0,60.71,60.87,60.69,60.8,36642.0
2025-06-11 13:00:00,60.8,60.93,60.8,60.92,35165.0,60.8,60.93,60.8,60.92,35165.0
2025-06-11 13:30:00,60.93,60.98,60.75,60.78,49487.0,60.93,60.98,60.75,60.78,49487.0
2025-06-11 14:00:00,60.77,60.81,60.24,60.39,46528.0,60.77,60.81,60.24,60.39,46528.0
2025-06-11 14:30:00,60.37,60.6,60.28,60.33,39070.0,60.37,60.6,60.28,60.33,39070.0
2025-06-11 15:00:00,60.33,60.36,60.12,60.22,48956.0,60.33,60.36,60.12,60.22,48956.0
2025-06-11 15:30:00,60.25,60.99,60.18,60.79,314150.0,60.25,60.99,60.18,60.79,314150.0
2025-06-12 09:30:00,60.46,60.47,59.9,60.06,26940.0,60.46,60.47,59.9,60.06,26940.0
2025-06-12 10:00:00,60.09,60.46,59.99,60.43,18158.0,60.09,60.46,59.99,60.43,18158.0
2025-06-12 10:30:00,60.44,60.68,60.44,60.58,14163.0,60.44,60.68,60.44,60.58,14163.0
2025-06-12 11:00:00,60.61,60.66,60.4,60.46,17171.0,60.61,60.66,60.4,60.46,17171.0
2025-06-12 11:30:00,60.45,60.48,60.3,60.4,14275.0,60.45,60.48,60.3,60.4,14275.0
2025-06-12 12:00:00,60.42,60.57,60.36,60.47,17981.0,60.42,60.57,60.36,60.47,17981.0
2025-06-12 12:30:00,60.46,60.5,60.34,60.41,11267.0,60.46,60.5,60.34,60.41,11267.0
2025-06-12 13:00:00,60.46,60.54,60.37,60.37,13947.0,60.46,60.54,60.37,60.37,13947.0
2025-06-12 13:30:00,60.39,60.53,60.37,60.51,11305.0,60.39,60.53,60.37,60.51,11305.0
2025-06-12 14:00:00,60.52,60.59,60.48,60.51,31211.0,60.52,60.59,60.48,60.51,31211.0
2025-06-12 14:30:00,60.5,60.57,60.45,60.51,19282.0,60.5,60.57,60.45,60.51,19282.0
2025-06-12 15:00:00,60.49,60.55,60.49,60.49,17959.0,60.49,60.55,60.49,60.49,17959.0
2025-06-12 15:30:00,60.49,60.5,60.08,60.17,150470.0,60.49,60.5,60.08,60.17,150470.0
2025-06-13 09:30:00,59.64,59.96,59.11,59.37,61057.0,59.64,59.96,59.11,59.37,61057.0
2025-06-13 10:00:00,59.52,59.86,59.47,59.57,14156.0,59.52,59.86,59.47,59.57,14156.0
2025-06-13 10:30:00,59.6,59.81,59.5,59.68,41094.0,59.6,59.81,59.5,59.68,41094.0
2025-06-13 11:00:00,59.71,59.78,59.57,59.64,20155.0,59.71,59.78,59.57,59.64,20155.0
2025-06-13 11:30:00,59.67,59.93,59.64,59.89,23657.0,59.67,59.93,59.64,59.89,23657.0
2025-06-13 12:00:00,59.9,59.99,59.77,59.77,14057.0,59.9,59.99,59.77,59.77,14057.0
2025-06-13 12:30:00,59.8,59.92,59.67,59.88,18719.0,59.8,59.92,59.67,59.88,18719.0
2025-06-13 13:00:00,59.88,59.88,59.59,59.65,17288.0,59.88,59.88,59.59,59.65,17288.0
2025-06-13 13:30:00,59.63,59.72,59.57,59.6,16726.0,59.63,59.72,59.57,59.6,16726.0
2025-06-13 14:00:00,59.58,59.68,59.27,59.34,61813.0,59.58,59.68,59.27,59.34,61813.0
2025-06-13 14:30:00,59.34,59.35,59.1,59.15,41954.0,59.34,59.35,59.1,59.15,41954.0
2025-06-13 15:00:00,59.15,59.19,58.78,58.86,53514.0,59.15,59.19,58.78,58.86,53514.0
2025-06-13 15:30:00,58.87,58.98,58.7,58.89,267505.0,58.87,58.98,58.7,58.89,267505.0
2025-06-16 09:30:00,59.0,59.09,58.33,58.97,70627.0,59.0,59.09,58.33,58.97,70627.0
2025-06-16 10:00:00,59.05,59.21,58.71,59.07,49616.0,59.05,59.21,58.71,59.07,49616.0
2025-06-16 10:30:00,59.05,59.4,59.04,59.21,38919.0,59.05,59.4,59.04,59.21,38919.0
2025-06-16 11:00:00,59.26,59.26,58.51,58.52,26892.0,59.26,59.26,58.51,58.52,26892.0
2025-06-16 11:30:00,58.53,58.72,58.51,58.7,42419.0,58.53,58.72,58.51,58.7,42419.0
2025-06-16 12:00:00,58.7,59.0,58.69,58.86,41382.0,58.7,59.0,58.69,58.86,41382.0
2025-06-16 12:30:00,58.86,59.0,58.85,58.93,27909.0,58.86,59.0,58.85,58.93,27909.0
2025-06-16 13:00:00,58.93,59.3,58.87,59.29,27454.0,58.93,59.3,58.87,59.29,27454.0
2025-06-16 13:30:00,59.34,59.37,59.04,59.05,38714.0,59.34,59.37,59.04,59.05,38714.0
2025-06-16 14:00:00,59.05,59.16,58.87,58.91,34169.0,59.05,59.16,58.87,58.91,34169.0
2025-06-16 14:30:00,58.89,58.92,58.63,58.7,48098.0,58.89,58.92,58.63,58.7,48098.0
2025-06-16 15:00:00,58.73,58.87,58.57,58.84,43330.0,58.73,58.87,58.57,58.84,43330.0
2025-06-16 15:30:00,58.83,59.05,58.73,58.86,153913.0,58.83,59.05,58.73,58.86,153913.0
2025-06-17 09:30:00,58.48,58.66,58.05,58.28,28331.0,58.48,58.66,58.05,58.28,28331.0
2025-06-17 10:00:00,58.31,58.52,58.21,58.38,65550.0,58.31,58.52,58.21,58.38,65550.0
2025-06-17 10:30:00,58.38,58.78,58.37,58.64,35182.0,58.38,58.78,58.37,58.64,35182.0
2025-06-17 11:00:00,58.65,58.71,58.43,58.54,36640.0,58.65,58.71,58.43,58.54,36640.0
2025-06-17 11:30:00,58.57,58.75,58.48,58.63,27065.0,58.57,58.75,58.48,58.63,27065.0
2025-06-17 12:00:00,58.63,58.85,58.62,58.78,25001.0,58.63,58.85,58.62,58.78,25001.0
2025-06-17 12:30:00,58.78,58.82,58.51,58.51,28675.0,58.78,58.82,58.51,58.51,28675.0
2025-06-17 13:00:00,58.51,58.55,58.32,58.32,18479.0,58.51,58.55,58.32,58.32,18479.0
2025-06-17 13:30:00,58.33,58.47,58.22,58.23,22465.0,58.33,58.47,58.22,58.23,22465.0
2025-06-17 14:00:00,58.23,58.23,57.91,57.96,24443.0,58.23,58.23,57.91,57.96,24443.0
2025-06-17 14:30:00,58.0,58.04,57.8,57.87,42146.0,58.0,58.04,57.8,57.87,42146.0
2025-06-17 15:00:00,57.86,58.0,57.69,58.0,42635.0,57.86,58.0,57.69,58.0,42635.0
2025-06-17 15:30:00,58.01,58.17,57.91,58.14,242550.0,58.01,58.17,57.91,58.14,242550.0
2025-06-18 09:30:00,58.14,58.3,57.54,57.83,23560.0,58.14,58.3,57.54,57.83,23560.0
2025-06-18 10:00:00,57.81,57.97,57.54,57.9,32295.0,57.81,57.97,57.54,57.9,32295.0
2025-06-18 10:30:00,57.89,57.96,57.72,57.94,21545.0,57.89,57.96,57.72,57.94,21545.0
2025-06-18 11:00:00,57.93,58.07,57.88,58.0,78760.0,57.93,58.07,57.88,58.0,78760.0
2025-06-18 11:30:00,58.01,58.03,57.71,57.72,21227.0,58.01,58.03,57.71,57.72,21227.0
2025-06-18 12:00:00,57.72,57.91,57.72,57.76,12480.0,57.72,57.91,57.72,57.76,12480.0
2025-06-18 12:30:00,57.73,57.78,57.65,57.65,14393.0,57.73,57.78,57.65,57.65,14393.0
2025-06-18 13:00:00,57.64,57.69,57.49,57.54,17532.0,57.64,57.69,57.49,57.54,17532.0
2025-06-18 13:30:00,57.53,57.71,57.4,57.59,16323.0,57.53,57.71,57.4,57.59,16323.0
2025-06-18 14:00:00,57.63,57.79,57.33,57.5,32960.0,57.63,57.79,57.33,57.5,32960.0
2025-06-18 14:30:00,57.49,57.63,57.19,57.24,63629.0,57.49,57.63,57.19,57.24,63629.0
2025-06-18 15:00:00,57.21,57.59,57.18,57.3,70168.0,57.21,57.59,57.18,57.3,70168.0
2025-06-18 15:30:00,57.3,57.71,57.3,57.37,245423.0,57.3,57.71,57.3,57.37,245423.0
2025-06-20 09:30:00,57.8,58.03,57.41,57.81,120851.0,57.8,58.03,57.41,57.81,120851.0
2025-06-20 10:00:00,57.81,58.38,57.77,58.33,58028.0,57.81,58.38,57.77,58.33,58028.0
2025-06-20 10:30:00,58.3,58.61,58.24,58.47,55857.0,58.3,58.61,58.24,58.47,55857.0
2025-06-20 11:00:00,58.44,58.48,58.18,58.2,99512.0,58.44,58.48,58.18,58.2,99512.0
2025-06-20 11:30:00,58.2,58.26,57.6,57.62,36518.0,58.2,58.26,57.6,57.62,36518.0
2025-06-20 12:00:00,57.61,57.78,57.49,57.68,60641.0,57.61,57.78,57.49,57.68,60641.0
2025-06-20 12:30:00,57.67,57.91,57.62,57.89,54845.0,57.67,57.91,57.62,57.89,54845.0
2025-06-20 13:00:00,57.88,58.08,57.85,57.95,48391.0,57.88,58.08,57.85,57.95,48391.0
2025-06-20 13:30:00,57.93,57.95,57.67,57.71,20341.0,57.93,57.95,57.67,57.71,20341.0
2025-06-20 14:00:00,57.72,58.01,57.69,57.89,26099.0,57.72,58.01,57.69,57.89,26099.0
2025-06-20 14:30:00,57.89,57.93,57.61,57.7,22762.0,57.89,57.93,57.61,57.7,22762.0
2025-06-20 15:00:00,57.67,57.95,57.65,57.75,64706.0,57.67,57.95,57.65,57.75,64706.0
2025-06-20 15:30:00,57.75,57.91,57.75,57.87,193782.0,57.75,57.91,57.75,57.87,193782.0